Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.214,31 -682,99 (-1,09%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240614C00038000 | 2024-05-29 10:18AM EDT | 38.00 | 7.27 | 9.10 | 9.45 | 0.00 | - | 2 | 2 | 71.88% |
| TMF240614C00040000 | 2024-05-17 2:26PM EDT | 40.00 | 9.28 | 7.15 | 7.50 | 0.00 | - | 1 | 4 | 61.91% |
| TMF240614C00042000 | 2024-05-28 12:13PM EDT | 42.00 | 5.68 | 5.25 | 5.55 | 0.00 | - | 5 | 15 | 51.76% |
| TMF240614C00043000 | 2024-05-28 1:49PM EDT | 43.00 | 4.06 | 4.35 | 4.65 | 0.00 | - | 10 | 10 | 55.18% |
| TMF240614C00044500 | 2024-05-31 2:42PM EDT | 44.50 | 2.99 | 3.15 | 3.40 | +0.54 | +22.04% | 210 | 64 | 50.39% |
| TMF240614C00045000 | 2024-05-31 10:54AM EDT | 45.00 | 2.92 | 2.81 | 2.93 | +0.75 | +34.56% | 20 | 143 | 46.34% |
| TMF240614C00045500 | 2024-05-29 11:24AM EDT | 45.50 | 2.55 | 2.45 | 2.63 | +1.15 | +82.14% | 11 | 14 | 47.17% |
| TMF240614C00046000 | 2024-05-31 3:53PM EDT | 46.00 | 2.11 | 2.13 | 2.23 | +0.55 | +35.26% | 79 | 91 | 44.39% |
| TMF240614C00046500 | 2024-05-31 3:53PM EDT | 46.50 | 1.81 | 1.82 | 1.98 | +0.47 | +35.07% | 14 | 80 | 45.31% |
| TMF240614C00047000 | 2024-05-31 11:49AM EDT | 47.00 | 1.40 | 1.55 | 1.70 | +0.35 | +33.33% | 129 | 95 | 44.73% |
| TMF240614C00047500 | 2024-05-31 1:28PM EDT | 47.50 | 1.14 | 1.30 | 1.44 | +0.26 | +29.55% | 18 | 40 | 44.04% |
| TMF240614C00048000 | 2024-05-31 3:04PM EDT | 48.00 | 1.00 | 1.10 | 1.17 | +0.27 | +36.99% | 32 | 265 | 42.38% |
| TMF240614C00048500 | 2024-05-31 10:32AM EDT | 48.50 | 0.80 | 0.90 | 1.02 | +0.25 | +45.45% | 47 | 129 | 43.41% |
| TMF240614C00049000 | 2024-05-31 3:58PM EDT | 49.00 | 0.75 | 0.74 | 0.83 | +0.26 | +53.06% | 142 | 88 | 42.68% |
| TMF240614C00049500 | 2024-05-31 2:40PM EDT | 49.50 | 0.55 | 0.60 | 0.69 | -0.67 | -54.92% | 71 | 103 | 42.68% |
| TMF240614C00050000 | 2024-05-31 3:45PM EDT | 50.00 | 0.52 | 0.48 | 0.55 | +0.22 | +73.33% | 94 | 333 | 42.09% |
| TMF240614C00050500 | 2024-05-31 9:37AM EDT | 50.50 | 0.39 | 0.40 | 0.48 | +0.14 | +56.00% | 1 | 45 | 43.26% |
| TMF240614C00051000 | 2024-05-31 3:48PM EDT | 51.00 | 0.32 | 0.31 | 0.40 | +0.12 | +60.00% | 32 | 114 | 43.65% |
| TMF240614C00052000 | 2024-05-31 3:00PM EDT | 52.00 | 0.22 | 0.19 | 0.25 | +0.10 | +83.33% | 31 | 190 | 43.16% |
| TMF240614C00052500 | 2024-05-28 11:44AM EDT | 52.50 | 0.18 | 0.16 | 0.20 | 0.00 | - | 1 | 1 | 43.26% |
| TMF240614C00053000 | 2024-05-31 3:48PM EDT | 53.00 | 0.12 | 0.13 | 0.17 | +0.07 | +140.00% | 23 | 76 | 44.04% |
| TMF240614C00053500 | 2024-05-31 3:20PM EDT | 53.50 | 0.12 | 0.12 | 0.17 | +0.01 | +9.09% | 6 | 10 | 46.58% |
| TMF240614C00054000 | 2024-05-28 11:33AM EDT | 54.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 10 | 21 | 45.31% |
| TMF240614C00055000 | 2024-05-31 3:31PM EDT | 55.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 5 | 103 | 44.92% |
| TMF240614C00056000 | 2024-05-30 10:04AM EDT | 56.00 | 0.08 | 0.04 | 0.10 | +0.03 | +60.00% | 1 | 30 | 52.34% |
| TMF240614C00060000 | 2024-05-30 2:34PM EDT | 60.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 2 | 75 | 56.64% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240614P00038000 | 2024-05-29 1:28PM EDT | 38.00 | 0.10 | 0.02 | 0.05 | 0.00 | - | 21 | 35 | 53.91% |
| TMF240614P00039000 | 2024-05-29 10:37AM EDT | 39.00 | 0.13 | 0.03 | 0.10 | 0.00 | - | 6 | 12 | 53.71% |
| TMF240614P00039500 | 2024-05-29 2:31PM EDT | 39.50 | 0.22 | 0.03 | 0.10 | 0.00 | - | - | 5 | 50.78% |
| TMF240614P00040000 | 2024-05-31 11:45AM EDT | 40.00 | 0.06 | 0.04 | 0.10 | -0.05 | -45.45% | 30 | 116 | 51.95% |
| TMF240614P00040500 | 2024-05-30 1:29PM EDT | 40.50 | 0.12 | 0.06 | 0.10 | 0.00 | - | 10 | 20 | 48.63% |
| TMF240614P00041000 | 2024-05-29 1:01PM EDT | 41.00 | 0.46 | 0.05 | 0.11 | 0.00 | - | 9 | 19 | 46.48% |
| TMF240614P00041500 | 2024-05-31 11:45AM EDT | 41.50 | 0.12 | 0.07 | 0.13 | -0.34 | -73.91% | 30 | 68 | 44.92% |
| TMF240614P00042000 | 2024-05-29 11:16AM EDT | 42.00 | 0.55 | 0.13 | 0.17 | 0.00 | - | 2 | 12 | 44.53% |
| TMF240614P00042500 | 2024-05-31 3:22PM EDT | 42.50 | 0.20 | 0.16 | 0.21 | -0.15 | -42.86% | 4 | 26 | 43.56% |
| TMF240614P00043000 | 2024-05-31 3:20PM EDT | 43.00 | 0.28 | 0.22 | 0.27 | -0.15 | -34.88% | 4 | 125 | 43.07% |
| TMF240614P00043500 | 2024-05-31 2:37PM EDT | 43.50 | 0.33 | 0.28 | 0.33 | -0.21 | -38.89% | 16 | 38 | 42.09% |
| TMF240614P00044000 | 2024-05-31 12:30PM EDT | 44.00 | 0.42 | 0.34 | 0.42 | -0.24 | -36.36% | 47 | 68 | 41.75% |
| TMF240614P00044500 | 2024-05-31 10:16AM EDT | 44.50 | 0.44 | 0.44 | 0.54 | -0.34 | -43.59% | 4 | 95 | 41.85% |
| TMF240614P00045000 | 2024-05-31 3:53PM EDT | 45.00 | 0.65 | 0.57 | 0.64 | -0.28 | -30.11% | 59 | 256 | 40.53% |
| TMF240614P00045500 | 2024-05-31 11:06AM EDT | 45.50 | 0.70 | 0.71 | 0.80 | -0.41 | -36.94% | 36 | 51 | 40.53% |
| TMF240614P00046000 | 2024-05-31 3:44PM EDT | 46.00 | 1.03 | 0.87 | 0.99 | -0.37 | -26.43% | 64 | 249 | 40.67% |
| TMF240614P00046500 | 2024-05-31 12:44PM EDT | 46.50 | 1.24 | 1.06 | 1.18 | -0.40 | -24.39% | 1 | 34 | 40.09% |
| TMF240614P00047000 | 2024-05-31 3:44PM EDT | 47.00 | 1.50 | 1.28 | 1.40 | -0.41 | -21.47% | 118 | 179 | 39.55% |
| TMF240614P00047500 | 2024-05-31 10:07AM EDT | 47.50 | 1.48 | 1.52 | 1.67 | -0.77 | -34.22% | 15 | 44 | 39.70% |
| TMF240614P00048000 | 2024-05-31 9:52AM EDT | 48.00 | 1.85 | 1.80 | 1.94 | -1.87 | -50.27% | 12 | 101 | 39.06% |
| TMF240614P00048500 | 2024-05-31 11:46AM EDT | 48.50 | 2.27 | 2.10 | 2.27 | -0.67 | -22.79% | 18 | 30 | 39.40% |
| TMF240614P00049000 | 2024-05-31 2:23PM EDT | 49.00 | 2.65 | 2.43 | 2.61 | -0.72 | -21.36% | 11 | 115 | 39.36% |
| TMF240614P00049500 | 2024-05-31 9:36AM EDT | 49.50 | 2.93 | 2.79 | 3.05 | -1.96 | -40.08% | 5 | 111 | 41.75% |
| TMF240614P00050000 | 2024-05-31 1:08PM EDT | 50.00 | 3.55 | 3.15 | 3.40 | -0.62 | -14.87% | 55 | 407 | 40.72% |
| TMF240614P00050500 | 2024-05-29 3:26PM EDT | 50.50 | 5.69 | 3.60 | 3.80 | 0.00 | - | - | 1 | 40.67% |
| TMF240614P00051000 | 2024-05-30 9:58AM EDT | 51.00 | 5.36 | 4.00 | 4.25 | 0.00 | - | 35 | 64 | 42.04% |
| TMF240614P00052000 | 2024-05-28 3:46PM EDT | 52.00 | 5.49 | 4.85 | 5.15 | 0.00 | - | 5 | 11 | 43.65% |
| TMF240614P00053000 | 2024-05-24 9:47AM EDT | 53.00 | 5.20 | 5.75 | 6.10 | 0.00 | - | 100 | 60 | 46.48% |
© 2024 Yahoo. Tutti i diritti riservati.