Mercados españoles cerrados

Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
53,98+1,30 (+2,47%)
Al cierre: 04:00PM EDT
54,00 +0,02 (+0,04%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TMF240621C000250002024-06-13 2:46PM EDT25.0027.6626.8531.100.00-3541544.53%
TMF240621C000300002024-05-14 2:43PM EDT30.0018.3420.6024.400.00-5570277.73%
TMF240621C000340002024-06-03 9:59AM EDT34.0014.4018.9021.050.00-2121291.41%
TMF240621C000350002024-05-29 1:17PM EDT35.009.9318.9019.150.00-8235143.75%
TMF240621C000370002024-06-12 9:44AM EDT37.0017.0416.9017.15+2.71+18.91%12127.34%
TMF240621C000380002024-06-03 9:54AM EDT38.0010.3215.9016.200.00-3029127.34%
TMF240621C000390002024-05-20 10:54AM EDT39.009.7014.9015.200.00--1119.53%
TMF240621C000400002024-06-13 11:46AM EDT40.0012.1013.9014.200.00-274111.33%
TMF240621C000410002024-06-12 12:52PM EDT41.0011.2012.9013.200.00-530103.13%
TMF240621C000420002024-06-13 1:12PM EDT42.0010.8211.9012.200.00-5012995.31%
TMF240621C000430002024-06-13 11:50AM EDT43.009.1810.9011.200.00-2017887.89%
TMF240621C000440002024-06-13 2:46PM EDT44.008.689.9510.200.00-3510384.77%
TMF240621C000445002024-06-14 3:03PM EDT44.509.279.459.70+5.52+147.20%232680.86%
TMF240621C000450002024-06-14 1:33PM EDT45.008.808.859.10+0.91+11.53%142,90980.86%
TMF240621C000455002024-06-10 10:42AM EDT45.503.148.458.700.00-403973.05%
TMF240621C000460002024-06-13 3:41PM EDT46.006.758.058.200.00-1213,43175.78%
TMF240621C000465002024-06-13 12:00PM EDT46.505.757.457.700.00-10023865.63%
TMF240621C000470002024-06-14 3:52PM EDT47.007.087.057.30+1.62+29.67%1694,46872.66%
TMF240621C000475002024-06-14 9:49AM EDT47.506.576.356.60+1.82+38.32%613,32160.94%
TMF240621C000480002024-06-14 12:58PM EDT48.005.476.056.20+0.55+11.18%397,85159.38%
TMF240621C000485002024-06-13 12:15PM EDT48.503.935.505.700.00-29252.93%
TMF240621C000490002024-06-14 3:52PM EDT49.005.085.005.15+1.20+30.93%34114,84953.42%
TMF240621C000495002024-06-14 2:50PM EDT49.504.454.554.75+0.95+27.14%228956.25%
TMF240621C000500002024-06-14 3:57PM EDT50.004.194.054.20+1.09+35.16%2656,09448.44%
TMF240621C000505002024-06-14 3:37PM EDT50.503.673.653.80+1.27+52.92%1211449.81%
TMF240621C000510002024-06-14 3:45PM EDT51.003.243.203.35+0.84+35.00%3,5728,57747.46%
TMF240621C000515002024-06-14 3:52PM EDT51.502.892.833.00+0.92+46.70%1543,27249.12%
TMF240621C000520002024-06-14 3:52PM EDT52.002.492.482.55+0.74+42.29%7,45015,14745.51%
TMF240621C000525002024-06-14 3:53PM EDT52.502.092.122.33+0.63+43.15%1651,37650.10%
TMF240621C000530002024-06-14 3:58PM EDT53.001.791.751.90+0.55+44.35%3791,07445.80%
TMF240621C000535002024-06-14 3:40PM EDT53.501.431.391.49+0.47+48.96%3,5203,97541.60%
TMF240621C000540002024-06-14 3:52PM EDT54.001.211.201.29+0.46+61.33%7,56978443.56%
TMF240621C000545002024-06-14 3:59PM EDT54.501.000.971.06+0.48+92.31%4,64917943.51%
TMF240621C000550002024-06-14 3:47PM EDT55.000.770.780.86+0.22+40.00%3,6598,65643.46%
TMF240621C000560002024-06-14 3:59PM EDT56.000.500.500.52+0.14+38.89%1,8006,36942.29%
TMF240621C000570002024-06-14 3:56PM EDT57.000.340.340.39+0.11+47.83%38218546.19%
TMF240621C000580002024-06-14 3:41PM EDT58.000.240.220.28+0.11+84.62%1108848.83%
TMF240621C000590002024-06-14 3:54PM EDT59.000.150.150.17+0.12+400.00%1184049.02%
TMF240621C000600002024-06-14 3:56PM EDT60.000.110.100.13+0.04+57.14%32437550.59%
TMF240621C000650002024-06-14 3:56PM EDT65.000.030.010.03+0.01+50.00%27775159.38%
TMF240621C000700002024-06-11 11:01AM EDT70.000.010.000.090.00-102188.28%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TMF240621P000250002024-06-04 10:00AM EDT25.000.010.000.010.00-129187.50%
TMF240621P000300002024-06-03 1:04PM EDT30.000.020.000.100.00-1370192.19%
TMF240621P000340002024-05-30 2:18PM EDT34.000.020.000.100.00-3138154.69%
TMF240621P000350002024-06-12 11:57AM EDT35.000.020.000.100.00-367146.09%
TMF240621P000360002024-06-12 11:57AM EDT36.000.030.000.100.00-343137.50%
TMF240621P000370002024-05-07 10:25AM EDT37.000.150.000.040.00-531114.06%
TMF240621P000380002024-06-11 1:52PM EDT38.000.050.000.100.00-3111121.09%
TMF240621P000390002024-06-12 1:37PM EDT39.000.030.000.100.00-1089113.28%
TMF240621P000400002024-06-12 10:49AM EDT40.000.030.000.090.00-9304103.91%
TMF240621P000410002024-06-12 2:17PM EDT41.000.050.000.090.00-414896.09%
TMF240621P000420002024-06-14 11:43AM EDT42.000.030.000.09+0.01+50.00%515689.06%
TMF240621P000430002024-06-13 12:34PM EDT43.000.040.010.030.00-418,33472.66%
TMF240621P000435002024-06-12 3:11PM EDT43.500.030.000.090.00-433,84878.13%
TMF240621P000440002024-06-13 3:59PM EDT44.000.020.000.100.00-2366375.78%
TMF240621P000445002024-06-12 3:37PM EDT44.500.030.000.070.00-1532,15567.97%
TMF240621P000450002024-06-14 11:21AM EDT45.000.030.010.04+0.02+200.00%4011,10261.72%
TMF240621P000455002024-06-13 2:57PM EDT45.500.020.010.100.00-151,48366.02%
TMF240621P000460002024-06-13 3:36PM EDT46.000.040.010.090.00-1609,14161.72%
TMF240621P000465002024-06-14 1:50PM EDT46.500.030.000.06-0.03-50.00%342453.13%
TMF240621P000470002024-06-14 3:59PM EDT47.000.020.010.05-0.06-75.00%2156,14050.00%
TMF240621P000475002024-06-14 2:01PM EDT47.500.050.000.09-0.05-50.00%542,84450.00%
TMF240621P000480002024-06-14 3:52PM EDT48.000.030.020.05-0.09-75.00%50112,21247.66%
TMF240621P000485002024-06-14 2:18PM EDT48.500.080.050.09-0.07-46.67%2830349.61%
TMF240621P000490002024-06-14 3:21PM EDT49.000.080.050.10-0.11-57.89%2713,24046.88%
TMF240621P000495002024-06-14 3:55PM EDT49.500.080.080.11-0.15-65.22%681,91043.95%
TMF240621P000500002024-06-14 3:59PM EDT50.000.150.110.17-0.20-57.14%7234,82244.92%
TMF240621P000505002024-06-14 3:44PM EDT50.500.190.160.21-0.29-60.42%2495543.36%
TMF240621P000510002024-06-14 3:54PM EDT51.000.250.240.28-0.28-52.83%8,66910,05642.77%
TMF240621P000515002024-06-14 3:20PM EDT51.500.350.320.38-0.38-52.05%8019742.77%
TMF240621P000520002024-06-14 3:58PM EDT52.000.430.420.48-0.42-49.41%6,13416841.80%
TMF240621P000525002024-06-14 3:50PM EDT52.500.550.540.63-0.55-50.00%1503041.90%
TMF240621P000530002024-06-14 3:47PM EDT53.000.750.700.80-0.67-47.18%1411,95441.60%
TMF240621P000535002024-06-14 3:52PM EDT53.500.950.901.03-1.63-63.18%301042.29%
TMF240621P000540002024-06-14 3:45PM EDT54.001.161.151.26-0.87-42.86%581041.90%
TMF240621P000545002024-06-14 2:29PM EDT54.501.561.421.57-1.18-43.07%18643.16%
TMF240621P000550002024-06-14 2:11PM EDT55.001.861.711.88-1.24-40.00%42843.46%
TMF240621P000560002024-06-14 3:41PM EDT56.002.502.432.61-5.45-68.55%43545.12%
TMF240621P000600002024-06-13 12:58PM EDT60.007.806.006.200.00-2256.45%
TMF240621P000650002024-05-15 12:57PM EDT65.0014.7010.9011.150.00-30050.00%