Mercados españoles cerrados
S&P 500
5.482,01 +50,41 (+0,93%) Nasdaq
17.899,03 +210,15 (+1,19%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0735 +0,0026 (+0,25%) Petróleo Brent
84,42 +1,80 (+2,18%) Bitcoin EUR
62.211,16 +258,48 (+0,42%)
Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:45PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240621C00029000 | 2024-06-13 10:27AM EDT | 29.00 | 5.70 | 5.00 | 5.20 | 0.00 | - | 1 | 1 | 78.13% |
| TMV240621C00030000 | 2024-06-13 10:10AM EDT | 30.00 | 4.60 | 3.80 | 4.30 | 0.00 | - | 4 | 69 | 97.66% |
| TMV240621C00031000 | 2024-06-13 10:09AM EDT | 31.00 | 3.60 | 3.00 | 3.20 | 0.00 | - | 2 | 220 | 50.39% |
| TMV240621C00032000 | 2024-06-17 12:58PM EDT | 32.00 | 2.25 | 2.10 | 2.20 | +0.67 | +42.41% | 8 | 12 | 50.39% |
| TMV240621C00033000 | 2024-06-17 9:37AM EDT | 33.00 | 1.50 | 1.25 | 1.35 | +0.70 | +87.50% | 15 | 130 | 44.73% |
| TMV240621C00034000 | 2024-06-17 2:49PM EDT | 34.00 | 0.65 | 0.60 | 0.70 | +0.25 | +62.50% | 52 | 82 | 42.29% |
| TMV240621C00035000 | 2024-06-17 2:18PM EDT | 35.00 | 0.25 | 0.25 | 0.30 | +0.10 | +66.67% | 896 | 1,557 | 41.50% |
| TMV240621C00036000 | 2024-06-17 12:09PM EDT | 36.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 105 | 501 | 46.29% |
| TMV240621C00037000 | 2024-06-17 1:51PM EDT | 37.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 7 | 184 | 54.10% |
| TMV240621C00038000 | 2024-06-14 2:34PM EDT | 38.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 18 | 120 | 57.03% |
| TMV240621C00039000 | 2024-06-14 10:34AM EDT | 39.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 123 | 59.38% |
| TMV240621C00040000 | 2024-06-14 11:14AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 156 | 125.59% |
| TMV240621C00041000 | 2024-06-12 10:02AM EDT | 41.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 11 | 156 | 86.72% |
| TMV240621C00042000 | 2024-06-14 1:41PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 95.31% |
| TMV240621C00043000 | 2024-06-14 9:57AM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 165 | 103.91% |
| TMV240621C00044000 | 2024-05-31 9:51AM EDT | 44.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 100 | 174 | 101.56% |
| TMV240621C00045000 | 2024-05-30 9:48AM EDT | 45.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 20 | 39 | 120.31% |
| TMV240621C00046000 | 2024-05-17 10:14AM EDT | 46.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 128.13% |
| TMV240621C00047000 | 2024-05-16 11:01AM EDT | 47.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 27 | 135.94% |
| TMV240621C00048000 | 2024-05-20 9:31AM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 75 | 158 | 50.00% |
| TMV240621C00049000 | 2024-05-07 10:27AM EDT | 49.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 5 | 150.00% |
| TMV240621C00050000 | 2024-06-04 10:18AM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 17 | 23 | 228.91% |
| TMV240621C00055000 | 2024-05-30 11:24AM EDT | 55.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 30 | 25 | 188.28% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240621P00031000 | 2024-06-13 1:02PM EDT | 31.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 8 | 51.56% |
| TMV240621P00032000 | 2024-06-17 10:29AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 10 | 36 | 44.92% |
| TMV240621P00033000 | 2024-06-17 10:01AM EDT | 33.00 | 0.20 | 0.15 | 0.25 | -0.44 | -68.75% | 10 | 192 | 41.21% |
| TMV240621P00034000 | 2024-06-17 12:10PM EDT | 34.00 | 0.50 | 0.50 | 0.60 | -0.80 | -61.54% | 6 | 239 | 39.45% |
| TMV240621P00035000 | 2024-06-17 9:53AM EDT | 35.00 | 1.01 | 1.10 | 1.25 | -0.95 | -48.47% | 10 | 106 | 41.80% |
| TMV240621P00036000 | 2024-06-17 10:26AM EDT | 36.00 | 1.73 | 1.95 | 2.05 | -1.37 | -44.19% | 12 | 59 | 41.21% |
| TMV240621P00037000 | 2024-06-17 9:30AM EDT | 37.00 | 2.85 | 2.90 | 3.00 | -0.05 | -1.72% | 2 | 82 | 46.88% |
| TMV240621P00038000 | 2024-06-17 1:06PM EDT | 38.00 | 3.88 | 3.80 | 4.10 | +0.06 | +1.57% | 7 | 46 | 74.22% |
| TMV240621P00039000 | 2024-06-07 10:30AM EDT | 39.00 | 2.95 | 4.80 | 5.10 | 0.00 | - | 1 | 113 | 86.72% |
| TMV240621P00040000 | 2024-06-07 9:48AM EDT | 40.00 | 3.69 | 5.80 | 6.10 | 0.00 | - | 15 | 114 | 56.25% |
| TMV240621P00041000 | 2024-06-13 11:29AM EDT | 41.00 | 6.50 | 6.80 | 7.00 | 0.00 | - | 2 | 13 | 88.28% |
| TMV240621P00042000 | 2024-05-21 12:09PM EDT | 42.00 | 5.50 | 7.80 | 8.00 | 0.00 | - | 1 | 2 | 97.27% |
| TMV240621P00043000 | 2024-06-11 9:42AM EDT | 43.00 | 6.00 | 8.80 | 9.10 | 0.00 | - | 2 | 2 | 75.00% |
| TMV240621P00044000 | 2024-05-03 3:36PM EDT | 44.00 | 6.10 | 5.90 | 6.20 | 0.00 | - | 2 | 0 | 0.00% |
| TMV240621P00045000 | 2024-05-30 3:56PM EDT | 45.00 | 6.15 | 10.80 | 11.00 | 0.00 | - | 4 | 1 | 122.66% |
| TMV240621P00048000 | 2024-05-03 3:36PM EDT | 48.00 | 9.70 | 9.80 | 10.10 | 0.00 | - | 1 | 0 | 0.00% |
| TMV240621P00050000 | 2024-05-02 9:36AM EDT | 50.00 | 9.50 | 11.80 | 12.10 | 0.00 | - | - | 80 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.