Italia markets close in 5 hours 52 minutes
FTSE MIB
33.774,31 +27,65 (+0,08%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,75 +0,75 (+0,95%) Bitcoin EUR
53.927,21 +328,47 (+0,61%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240503C00037000 | 2024-04-25 12:12PM EDT | 37.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMF240503C00038000 | 2024-04-26 2:45PM EDT | 38.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMF240503C00039000 | 2024-05-01 1:44PM EDT | 39.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMF240503C00040000 | 2024-05-01 10:10AM EDT | 40.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240503C00041000 | 2024-05-01 2:41PM EDT | 41.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TMF240503C00042000 | 2024-05-01 9:43AM EDT | 42.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TMF240503C00042500 | 2024-04-25 11:04AM EDT | 42.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TMF240503C00043000 | 2024-04-29 11:41AM EDT | 43.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMF240503C00043500 | 2024-05-01 10:00AM EDT | 43.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240503C00044000 | 2024-05-01 3:23PM EDT | 44.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| TMF240503C00045000 | 2024-05-01 3:59PM EDT | 45.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2,416 | 0 | 1.56% |
| TMF240503C00046000 | 2024-05-01 3:59PM EDT | 46.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 438 | 0 | 12.50% |
| TMF240503C00046500 | 2024-05-01 3:35PM EDT | 46.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| TMF240503C00047000 | 2024-05-01 3:59PM EDT | 47.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,850 | 0 | 12.50% |
| TMF240503C00047500 | 2024-05-01 2:41PM EDT | 47.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TMF240503C00048000 | 2024-05-01 3:51PM EDT | 48.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 25.00% |
| TMF240503C00048500 | 2024-05-01 3:15PM EDT | 48.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| TMF240503C00049000 | 2024-05-01 3:46PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| TMF240503C00049500 | 2024-04-30 3:27PM EDT | 49.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| TMF240503C00050000 | 2024-05-01 1:16PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMF240503C00050500 | 2024-04-30 1:42PM EDT | 50.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 50.00% |
| TMF240503C00051000 | 2024-05-01 10:06AM EDT | 51.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TMF240503C00051500 | 2024-04-30 10:17AM EDT | 51.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| TMF240503C00052000 | 2024-04-30 3:10PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMF240503C00052500 | 2024-04-29 3:44PM EDT | 52.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TMF240503C00053000 | 2024-04-29 1:39PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| TMF240503C00053500 | 2024-04-22 10:15AM EDT | 53.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMF240503C00054000 | 2024-04-30 10:48AM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240503C00054500 | 2024-05-01 9:34AM EDT | 54.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TMF240503C00055000 | 2024-04-19 9:30AM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240503C00055500 | 2024-04-18 11:35AM EDT | 55.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240503C00056000 | 2024-04-18 12:00PM EDT | 56.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMF240503C00056500 | 2024-04-24 9:54AM EDT | 56.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240503C00057000 | 2024-04-16 10:23AM EDT | 57.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMF240503C00057500 | 2024-04-10 12:49PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMF240503C00058000 | 2024-04-23 3:19PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMF240503C00059000 | 2024-04-09 1:05PM EDT | 59.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMF240503C00060000 | 2024-05-01 10:33AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240503C00061000 | 2024-04-12 10:58AM EDT | 61.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TMF240503C00062000 | 2024-04-08 1:27PM EDT | 62.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240503C00063000 | 2024-05-01 1:56PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240503C00064000 | 2024-04-08 9:54AM EDT | 64.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMF240503C00065000 | 2024-04-01 2:28PM EDT | 65.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 63 | 63 | 175.00% |
| TMF240503C00066000 | 2024-04-02 9:58AM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMF240503C00070000 | 2024-04-04 10:48AM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240503P00036000 | 2024-04-26 12:26PM EDT | 36.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMF240503P00037000 | 2024-04-26 11:54AM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMF240503P00038000 | 2024-04-29 2:23PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMF240503P00039000 | 2024-04-30 10:00AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240503P00040000 | 2024-05-01 3:27PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| TMF240503P00041000 | 2024-05-01 2:27PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| TMF240503P00042000 | 2024-05-01 3:55PM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,658 | 0 | 25.00% |
| TMF240503P00042500 | 2024-05-01 3:30PM EDT | 42.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| TMF240503P00043000 | 2024-05-01 3:59PM EDT | 43.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| TMF240503P00043500 | 2024-05-01 3:39PM EDT | 43.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| TMF240503P00044000 | 2024-05-01 3:59PM EDT | 44.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,766 | 0 | 6.25% |
| TMF240503P00045000 | 2024-05-01 3:59PM EDT | 45.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 0.00% |
| TMF240503P00046000 | 2024-05-01 3:54PM EDT | 46.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TMF240503P00046500 | 2024-05-01 3:17PM EDT | 46.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TMF240503P00047000 | 2024-05-01 3:17PM EDT | 47.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TMF240503P00047500 | 2024-05-01 2:54PM EDT | 47.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240503P00048000 | 2024-05-01 2:34PM EDT | 48.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TMF240503P00048500 | 2024-04-24 3:29PM EDT | 48.50 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240503P00049000 | 2024-04-26 11:26AM EDT | 49.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240503P00049500 | 2024-04-29 3:53PM EDT | 49.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240503P00050000 | 2024-04-30 11:25AM EDT | 50.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TMF240503P00050500 | 2024-04-09 9:49AM EDT | 50.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240503P00051000 | 2024-04-29 10:06AM EDT | 51.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMF240503P00051500 | 2024-04-30 11:31AM EDT | 51.50 | 7.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240503P00052000 | 2024-04-23 2:41PM EDT | 52.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240503P00052500 | 2024-04-17 1:02PM EDT | 52.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TMF240503P00053000 | 2024-05-01 10:05AM EDT | 53.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240503P00053500 | 2024-04-19 10:03AM EDT | 53.50 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240503P00054000 | 2024-04-17 9:56AM EDT | 54.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMF240503P00054500 | 2024-04-18 3:24PM EDT | 54.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240503P00055000 | 2024-04-12 2:50PM EDT | 55.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMF240503P00056000 | 2024-04-09 10:30AM EDT | 56.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMF240503P00057000 | 2024-03-27 12:59PM EDT | 57.00 | 3.95 | 12.90 | 13.15 | 0.00 | - | 2 | 0 | 310.94% |
| TMF240503P00058000 | 2024-03-26 12:39PM EDT | 58.00 | 5.74 | 14.55 | 14.85 | 0.00 | - | 5 | 0 | 397.07% |
| TMF240503P00060000 | 2024-04-02 2:18PM EDT | 60.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.