Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.146,07 +509,62 (+0,87%)
Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240517C00015000 | 2024-03-21 1:46PM EDT | 15.00 | 20.10 | 24.60 | 24.80 | 0.00 | - | 3 | 0 | 419.14% |
| TMV240517C00020000 | 2024-02-01 12:08PM EDT | 20.00 | 10.00 | 13.60 | 13.80 | 0.00 | - | 12 | 0 | 0.00% |
| TMV240517C00025000 | 2024-04-11 12:02PM EDT | 25.00 | 13.73 | 13.50 | 13.80 | 0.00 | - | 1 | 0 | 131.25% |
| TMV240517C00027000 | 2024-04-15 11:41AM EDT | 27.00 | 13.30 | 11.50 | 11.80 | 0.00 | - | 5 | 12 | 111.33% |
| TMV240517C00028000 | 2024-03-27 10:41AM EDT | 28.00 | 6.02 | 12.30 | 13.00 | 0.00 | - | 1 | 0 | 235.64% |
| TMV240517C00029000 | 2024-04-08 9:45AM EDT | 29.00 | 8.10 | 9.50 | 9.80 | 0.00 | - | 4 | 0 | 92.58% |
| TMV240517C00030000 | 2024-04-26 10:04AM EDT | 30.00 | 10.64 | 8.50 | 8.80 | 0.00 | - | 21 | 96 | 83.40% |
| TMV240517C00031000 | 2024-05-03 11:07AM EDT | 31.00 | 8.10 | 7.50 | 7.80 | -1.14 | -12.34% | 49 | 75 | 74.61% |
| TMV240517C00032000 | 2024-04-19 3:36PM EDT | 32.00 | 7.86 | 6.60 | 6.80 | 0.00 | - | 3 | 41 | 65.82% |
| TMV240517C00033000 | 2024-05-03 11:44AM EDT | 33.00 | 5.90 | 5.60 | 5.80 | -0.70 | -10.61% | 110 | 1,347 | 57.03% |
| TMV240517C00034000 | 2024-04-26 9:35AM EDT | 34.00 | 6.94 | 4.60 | 4.80 | 0.00 | - | 1 | 58 | 48.63% |
| TMV240517C00035000 | 2024-05-01 3:38PM EDT | 35.00 | 5.35 | 3.70 | 3.90 | 0.00 | - | 5 | 243 | 47.56% |
| TMV240517C00036000 | 2024-05-03 9:31AM EDT | 36.00 | 2.80 | 2.80 | 3.00 | -1.30 | -31.71% | 10 | 461 | 43.36% |
| TMV240517C00037000 | 2024-05-03 10:42AM EDT | 37.00 | 2.70 | 2.05 | 2.20 | -0.90 | -25.00% | 35 | 190 | 41.21% |
| TMV240517C00038000 | 2024-05-03 3:37PM EDT | 38.00 | 1.57 | 1.45 | 1.55 | -0.83 | -34.58% | 508 | 616 | 40.82% |
| TMV240517C00039000 | 2024-05-03 3:39PM EDT | 39.00 | 1.10 | 0.95 | 1.10 | -0.70 | -38.89% | 374 | 134 | 42.87% |
| TMV240517C00040000 | 2024-05-03 2:58PM EDT | 40.00 | 0.66 | 0.05 | 0.70 | -0.74 | -52.86% | 13 | 623 | 42.24% |
| TMV240517C00041000 | 2024-05-03 3:46PM EDT | 41.00 | 0.50 | 0.40 | 0.50 | -0.40 | -44.44% | 43 | 400 | 45.22% |
| TMV240517C00042000 | 2024-05-03 2:57PM EDT | 42.00 | 0.30 | 0.25 | 0.30 | -0.38 | -55.88% | 17 | 319 | 44.92% |
| TMV240517C00043000 | 2024-05-03 2:17PM EDT | 43.00 | 0.16 | 0.15 | 0.20 | -0.42 | -72.41% | 111 | 172 | 46.68% |
| TMV240517C00044000 | 2024-05-01 1:40PM EDT | 44.00 | 0.50 | 0.10 | 0.15 | 0.00 | - | 62 | 54 | 49.61% |
| TMV240517C00045000 | 2024-05-02 11:42AM EDT | 45.00 | 0.14 | 0.05 | 0.10 | -0.06 | -30.00% | 1 | 94 | 50.98% |
| TMV240517C00046000 | 2024-05-03 10:43AM EDT | 46.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 154 | 53.52% |
| TMV240517C00047000 | 2024-05-02 9:30AM EDT | 47.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 4 | 29 | 54.69% |
| TMV240517C00048000 | 2024-04-30 3:36PM EDT | 48.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 1 | 111 | 59.38% |
| TMV240517C00050000 | 2024-05-01 12:38PM EDT | 50.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 118 | 68.36% |
| TMV240517C00055000 | 2024-05-01 10:48AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 151 | 89.06% |
| TMV240517C00060000 | 2024-05-01 11:12AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 108 | 106.64% |
| TMV240517C00065000 | 2024-04-16 12:39PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 69 | 122.66% |
| TMV240517C00070000 | 2024-04-15 10:37AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 44 | 109 | 137.11% |
| TMV240517C00075000 | 2024-04-26 2:54PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 150.00% |
| TMV240517C00080000 | 2024-04-23 9:38AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 300 | 162.50% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240517P00015000 | 2024-03-08 3:27PM EDT | 15.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 157 | 209.38% |
| TMV240517P00020000 | 2024-02-16 2:02PM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 299 | 164.06% |
| TMV240517P00025000 | 2024-03-07 4:11PM EDT | 25.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 76 | 125 | 113.28% |
| TMV240517P00027000 | 2024-04-15 10:09AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 95.31% |
| TMV240517P00028000 | 2024-04-08 1:44PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 45 | 87.11% |
| TMV240517P00029000 | 2024-05-03 11:30AM EDT | 29.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 67 | 78.91% |
| TMV240517P00030000 | 2024-05-03 9:57AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 6 | 46 | 70.70% |
| TMV240517P00031000 | 2024-04-23 9:35AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 36 | 62.89% |
| TMV240517P00032000 | 2024-05-01 10:27AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 67 | 55.08% |
| TMV240517P00033000 | 2024-04-24 11:10AM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 54.88% |
| TMV240517P00034000 | 2024-04-26 10:55AM EDT | 34.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 86 | 46.48% |
| TMV240517P00035000 | 2024-05-03 3:43PM EDT | 35.00 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 4 | 1,408 | 42.48% |
| TMV240517P00036000 | 2024-05-03 2:16PM EDT | 36.00 | 0.23 | 0.20 | 0.30 | +0.08 | +53.33% | 2 | 737 | 42.38% |
| TMV240517P00037000 | 2024-05-03 11:15AM EDT | 37.00 | 0.46 | 0.45 | 0.55 | +0.04 | +9.52% | 9 | 56 | 42.48% |
| TMV240517P00038000 | 2024-05-03 11:15AM EDT | 38.00 | 0.77 | 0.80 | 0.85 | +0.22 | +40.00% | 17 | 194 | 40.14% |
| TMV240517P00039000 | 2024-05-03 12:04PM EDT | 39.00 | 1.26 | 1.30 | 1.40 | +0.60 | +90.91% | 16 | 43 | 42.19% |
| TMV240517P00040000 | 2024-05-03 3:43PM EDT | 40.00 | 2.10 | 1.95 | 2.10 | +0.75 | +55.56% | 130 | 175 | 45.22% |
| TMV240517P00041000 | 2024-05-03 3:36PM EDT | 41.00 | 2.85 | 2.70 | 2.85 | +0.70 | +32.56% | 16 | 81 | 46.48% |
| TMV240517P00042000 | 2024-05-03 9:54AM EDT | 42.00 | 3.52 | 3.50 | 3.70 | +0.77 | +28.00% | 9 | 59 | 48.93% |
| TMV240517P00043000 | 2024-05-03 9:49AM EDT | 43.00 | 4.38 | 4.40 | 4.60 | +1.08 | +32.73% | 40 | 26 | 51.66% |
| TMV240517P00044000 | 2024-04-29 10:55AM EDT | 44.00 | 4.40 | 5.30 | 5.60 | 0.00 | - | 12 | 12 | 58.98% |
| TMV240517P00045000 | 2024-05-02 11:23AM EDT | 45.00 | 4.90 | 6.30 | 6.50 | 0.00 | - | 40 | 90 | 58.59% |
| TMV240517P00046000 | 2024-04-29 10:06AM EDT | 46.00 | 5.80 | 7.30 | 7.50 | 0.00 | - | 1 | 2 | 54.30% |
| TMV240517P00047000 | 2024-02-16 1:21PM EDT | 47.00 | 12.09 | 11.80 | 12.20 | 0.00 | - | 10 | 10 | 221.68% |
| TMV240517P00048000 | 2024-04-02 12:45PM EDT | 48.00 | 12.20 | 8.10 | 8.40 | 0.00 | - | - | 1 | 0.00% |
| TMV240517P00050000 | 2024-04-19 9:35AM EDT | 50.00 | 10.60 | 11.20 | 11.50 | 0.00 | - | 16 | 64 | 63.28% |
| TMV240517P00055000 | 2024-04-09 3:29PM EDT | 55.00 | 19.27 | 16.20 | 16.50 | 0.00 | - | 6 | 28 | 82.81% |
| TMV240517P00060000 | 2024-04-19 9:57AM EDT | 60.00 | 20.20 | 21.20 | 21.50 | 0.00 | - | 23 | 44 | 99.61% |
| TMV240517P00065000 | 2023-11-08 2:09PM EDT | 65.00 | 26.00 | 29.90 | 33.50 | 0.00 | - | 8 | 30 | 402.64% |
| TMV240517P00070000 | 2023-11-03 11:42AM EDT | 70.00 | 29.40 | 34.20 | 34.80 | 0.00 | - | 1 | 28 | 343.07% |
| TMV240517P00075000 | 2024-02-14 2:11PM EDT | 75.00 | 39.90 | 39.50 | 39.90 | 0.00 | - | 2 | 2 | 372.27% |
© 2024 Yahoo. Todos los derechos reservados.