Mercados españoles cerrados

Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
35,89+1,90 (+5,59%)
Al cierre: 04:00PM EDT
35,80 -0,09 (-0,25%)
Después del cierre: 07:29PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TMV240719C000280002024-06-14 3:02PM EDT28.005.247.808.000.00-2062.70%
TMV240719C000300002024-06-28 3:59PM EDT30.005.905.806.00+1.40+31.11%2110048.24%
TMV240719C000310002024-06-24 12:26PM EDT31.003.004.905.100.00-52748.54%
TMV240719C000320002024-06-26 1:37PM EDT32.002.524.004.30-0.13-4.91%225550.88%
TMV240719C000330002024-06-28 3:42PM EDT33.003.003.203.40+1.16+63.04%527745.80%
TMV240719C000340002024-06-28 2:36PM EDT34.002.052.502.65+0.65+46.43%181,44044.48%
TMV240719C000350002024-06-28 3:41PM EDT35.001.701.851.95+0.79+86.81%3024442.14%
TMV240719C000360002024-06-28 12:46PM EDT36.001.151.351.50+0.40+53.33%66544.19%
TMV240719C000370002024-06-28 3:14PM EDT37.000.850.951.10+0.45+112.50%4929744.68%
TMV240719C000380002024-06-28 3:00PM EDT38.000.550.650.80+0.23+71.88%104245.46%
TMV240719C000390002024-06-28 1:30PM EDT39.000.380.450.55+0.18+90.00%22745.36%
TMV240719C000400002024-06-28 3:37PM EDT40.000.300.300.40+0.04+15.38%211446.68%
TMV240719C000410002024-06-28 3:56PM EDT41.000.200.200.30+0.10+100.00%41348.44%
TMV240719C000420002024-06-26 2:16PM EDT42.000.090.100.200.00-508448.44%
TMV240719C000430002024-06-17 9:43AM EDT43.000.120.100.150.00-3750.00%
TMV240719C000450002024-06-12 12:39PM EDT45.000.100.050.100.00-12951.56%
TMV240719C000460002024-05-23 10:01AM EDT46.000.200.000.100.00--251.95%
TMV240719C000480002024-06-04 9:52AM EDT48.000.120.000.100.00-261158.98%
TMV240719C000500002024-06-03 9:42AM EDT50.000.150.000.100.00-15065.63%
TMV240719C000550002024-05-30 10:34AM EDT55.000.140.000.050.00-11173.83%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
TMV240719P000250002024-06-17 9:36AM EDT25.000.070.000.100.00-1274.61%
TMV240719P000280002024-06-18 9:37AM EDT28.000.170.000.100.00-606653.91%
TMV240719P000290002024-06-24 10:08AM EDT29.000.200.000.350.00-41261.62%
TMV240719P000300002024-06-28 11:28AM EDT30.000.100.050.15-0.20-66.67%15251.76%
TMV240719P000310002024-06-28 2:44PM EDT31.000.150.100.20-0.35-70.00%21647.85%
TMV240719P000320002024-06-28 3:36PM EDT32.000.270.250.30-0.28-50.91%637345.51%
TMV240719P000330002024-06-28 3:55PM EDT33.000.460.350.45-0.47-50.54%69543.41%
TMV240719P000340002024-06-28 10:34AM EDT34.001.190.650.75-0.08-6.30%17244.14%
TMV240719P000350002024-06-20 3:38PM EDT35.001.171.001.15-1.34-53.39%11944.82%
TMV240719P000360002024-06-25 3:10PM EDT36.003.551.451.650.00-69245.31%
TMV240719P000370002024-06-18 12:32PM EDT37.004.402.052.250.00-1445.85%
TMV240719P000380002024-06-26 10:16AM EDT38.004.202.752.950.00-1546.73%
TMV240719P000390002024-06-25 9:47AM EDT39.005.903.503.800.00-211050.29%
TMV240719P000400002024-06-28 12:05PM EDT40.005.104.304.60-0.27-5.03%1550.39%
TMV240719P000440002024-06-20 2:54PM EDT44.0010.678.108.400.00--3053.91%