Italia markets open in 7 hours 35 minutes
Dow Jones
38.647,10 -65,11 (-0,17%) Nasdaq
17.667,56 +59,12 (+0,34%) Nikkei 225
38.720,47 -156,24 (-0,40%) EUR/USD
1,0742 0,0000 (-0,00%) Bitcoin EUR
62.168,46 -1.272,80 (-2,01%) CMC Crypto 200
1.417,75 +4,80 (+0,34%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240621C00025000 | 2024-06-13 2:46PM EDT | 25.00 | 27.66 | 25.50 | 29.70 | +4.45 | +19.17% | 35 | 7 | 463.87% |
| TMF240621C00030000 | 2024-05-14 2:43PM EDT | 30.00 | 18.34 | 20.60 | 24.40 | 0.00 | - | 55 | 70 | 351.76% |
| TMF240621C00034000 | 2024-06-03 9:59AM EDT | 34.00 | 14.40 | 16.55 | 20.80 | 0.00 | - | 21 | 21 | 315.04% |
| TMF240621C00035000 | 2024-05-29 1:17PM EDT | 35.00 | 9.93 | 15.50 | 19.75 | 0.00 | - | 8 | 235 | 297.36% |
| TMF240621C00037000 | 2024-06-12 9:44AM EDT | 37.00 | 14.33 | 13.50 | 17.75 | 0.00 | - | 1 | 2 | 268.85% |
| TMF240621C00038000 | 2024-06-03 9:54AM EDT | 38.00 | 10.32 | 13.65 | 15.90 | 0.00 | - | 30 | 29 | 111.72% |
| TMF240621C00039000 | 2024-05-20 10:54AM EDT | 39.00 | 9.70 | 12.60 | 14.95 | 0.00 | - | - | 1 | 103.91% |
| TMF240621C00040000 | 2024-06-13 11:46AM EDT | 40.00 | 12.10 | 11.60 | 14.75 | +0.63 | +5.49% | 2 | 72 | 139.16% |
| TMF240621C00041000 | 2024-06-12 12:52PM EDT | 41.00 | 11.20 | 9.50 | 13.75 | 0.00 | - | 5 | 30 | 215.14% |
| TMF240621C00042000 | 2024-06-13 1:12PM EDT | 42.00 | 10.82 | 8.70 | 12.65 | +3.43 | +46.41% | 50 | 121 | 197.75% |
| TMF240621C00043000 | 2024-06-13 11:50AM EDT | 43.00 | 9.18 | 7.70 | 11.65 | +0.66 | +7.75% | 20 | 178 | 185.11% |
| TMF240621C00044000 | 2024-06-13 2:46PM EDT | 44.00 | 8.68 | 7.65 | 8.95 | +4.14 | +91.19% | 35 | 106 | 85.55% |
| TMF240621C00044500 | 2024-06-10 12:48PM EDT | 44.50 | 3.75 | 6.20 | 10.15 | 0.00 | - | 2 | 326 | 166.41% |
| TMF240621C00045000 | 2024-06-13 1:07PM EDT | 45.00 | 7.89 | 5.70 | 9.70 | +1.70 | +27.46% | 2 | 2,909 | 162.21% |
| TMF240621C00045500 | 2024-06-10 10:42AM EDT | 45.50 | 3.14 | 5.25 | 9.25 | 0.00 | - | 40 | 39 | 53.91% |
| TMF240621C00046000 | 2024-06-13 3:41PM EDT | 46.00 | 6.75 | 6.75 | 7.05 | +1.27 | +23.18% | 121 | 3,432 | 65.43% |
| TMF240621C00046500 | 2024-06-13 12:00PM EDT | 46.50 | 5.75 | 4.25 | 8.20 | +3.25 | +130.00% | 100 | 233 | 143.51% |
| TMF240621C00047000 | 2024-06-13 2:10PM EDT | 47.00 | 5.46 | 5.75 | 6.00 | +1.56 | +40.00% | 6 | 4,467 | 55.66% |
| TMF240621C00047500 | 2024-06-13 12:52PM EDT | 47.50 | 4.75 | 5.25 | 5.45 | +1.35 | +39.71% | 40 | 3,332 | 56.74% |
| TMF240621C00048000 | 2024-06-13 3:49PM EDT | 48.00 | 4.92 | 4.80 | 5.10 | +1.86 | +60.78% | 64 | 7,854 | 52.54% |
| TMF240621C00048500 | 2024-06-13 12:15PM EDT | 48.50 | 3.93 | 4.25 | 4.55 | +0.21 | +5.65% | 2 | 90 | 53.81% |
| TMF240621C00049000 | 2024-06-13 3:17PM EDT | 49.00 | 3.88 | 3.75 | 4.05 | +1.33 | +52.16% | 360 | 15,020 | 49.32% |
| TMF240621C00049500 | 2024-06-13 3:56PM EDT | 49.50 | 3.50 | 3.45 | 3.65 | +1.65 | +89.19% | 51 | 312 | 49.22% |
| TMF240621C00050000 | 2024-06-13 3:47PM EDT | 50.00 | 3.10 | 3.00 | 3.20 | +1.55 | +100.00% | 420 | 6,272 | 46.44% |
| TMF240621C00050500 | 2024-06-13 1:52PM EDT | 50.50 | 2.40 | 2.66 | 2.83 | +1.10 | +84.62% | 44 | 131 | 46.24% |
| TMF240621C00051000 | 2024-06-13 3:55PM EDT | 51.00 | 2.40 | 2.30 | 2.45 | +1.39 | +137.62% | 466 | 8,802 | 44.92% |
| TMF240621C00051500 | 2024-06-13 3:49PM EDT | 51.50 | 1.97 | 1.95 | 2.11 | +1.14 | +137.35% | 383 | 3,274 | 44.24% |
| TMF240621C00052000 | 2024-06-13 3:58PM EDT | 52.00 | 1.75 | 1.68 | 1.78 | +1.05 | +150.00% | 7,067 | 12,577 | 43.16% |
| TMF240621C00052500 | 2024-06-13 3:59PM EDT | 52.50 | 1.46 | 1.41 | 1.50 | +0.92 | +170.37% | 726 | 1,542 | 42.77% |
| TMF240621C00053000 | 2024-06-13 3:58PM EDT | 53.00 | 1.24 | 1.11 | 1.21 | +0.78 | +169.57% | 509 | 885 | 41.21% |
| TMF240621C00053500 | 2024-06-13 3:59PM EDT | 53.50 | 0.96 | 0.85 | 0.99 | +0.57 | +146.15% | 5,147 | 4,992 | 40.92% |
| TMF240621C00054000 | 2024-06-13 3:41PM EDT | 54.00 | 0.75 | 0.75 | 0.82 | +0.46 | +158.62% | 277 | 672 | 41.31% |
| TMF240621C00054500 | 2024-06-13 2:21PM EDT | 54.50 | 0.52 | 0.59 | 0.70 | +0.23 | +79.31% | 108 | 122 | 42.58% |
| TMF240621C00055000 | 2024-06-13 3:59PM EDT | 55.00 | 0.55 | 0.49 | 0.55 | +0.36 | +189.47% | 7,249 | 2,265 | 42.09% |
| TMF240621C00056000 | 2024-06-13 3:59PM EDT | 56.00 | 0.36 | 0.33 | 0.39 | +0.23 | +176.92% | 776 | 5,924 | 44.14% |
| TMF240621C00057000 | 2024-06-13 3:58PM EDT | 57.00 | 0.23 | 0.20 | 0.26 | +0.06 | +35.29% | 90 | 126 | 45.12% |
| TMF240621C00058000 | 2024-06-13 3:59PM EDT | 58.00 | 0.13 | 0.13 | 0.18 | +0.03 | +30.00% | 55 | 38 | 46.68% |
| TMF240621C00059000 | 2024-06-13 10:32AM EDT | 59.00 | 0.03 | 0.07 | 0.13 | -0.05 | -62.50% | 10 | 44 | 48.63% |
| TMF240621C00060000 | 2024-06-13 12:32PM EDT | 60.00 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 23 | 372 | 48.83% |
| TMF240621C00065000 | 2024-06-13 3:13PM EDT | 65.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 4 | 747 | 53.13% |
| TMF240621C00070000 | 2024-06-11 11:01AM EDT | 70.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 21 | 73.44% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240621P00025000 | 2024-06-04 10:00AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 162.50% |
| TMF240621P00030000 | 2024-06-03 1:04PM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 13 | 70 | 163.28% |
| TMF240621P00034000 | 2024-05-30 2:18PM EDT | 34.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 31 | 38 | 130.47% |
| TMF240621P00035000 | 2024-06-12 11:57AM EDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 67 | 122.66% |
| TMF240621P00036000 | 2024-06-12 11:57AM EDT | 36.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 43 | 114.84% |
| TMF240621P00037000 | 2024-05-07 10:25AM EDT | 37.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 5 | 31 | 95.31% |
| TMF240621P00038000 | 2024-06-11 1:52PM EDT | 38.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 111 | 100.78% |
| TMF240621P00039000 | 2024-06-12 1:37PM EDT | 39.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 89 | 93.75% |
| TMF240621P00040000 | 2024-06-12 10:49AM EDT | 40.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 9 | 304 | 85.16% |
| TMF240621P00041000 | 2024-06-12 2:17PM EDT | 41.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 4 | 148 | 78.91% |
| TMF240621P00042000 | 2024-06-13 11:11AM EDT | 42.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 2 | 157 | 73.44% |
| TMF240621P00043000 | 2024-06-13 12:34PM EDT | 43.00 | 0.04 | 0.01 | 0.09 | +0.01 | +33.33% | 41 | 8,334 | 66.80% |
| TMF240621P00043500 | 2024-06-12 3:11PM EDT | 43.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 43 | 3,848 | 63.67% |
| TMF240621P00044000 | 2024-06-13 3:59PM EDT | 44.00 | 0.02 | 0.00 | 0.09 | -0.03 | -60.00% | 23 | 671 | 59.38% |
| TMF240621P00044500 | 2024-06-12 3:37PM EDT | 44.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 153 | 2,155 | 57.03% |
| TMF240621P00045000 | 2024-06-13 3:56PM EDT | 45.00 | 0.01 | 0.01 | 0.08 | -0.06 | -85.71% | 147 | 11,247 | 52.73% |
| TMF240621P00045500 | 2024-06-13 2:57PM EDT | 45.50 | 0.02 | 0.00 | 0.04 | -0.10 | -83.33% | 244 | 1,418 | 48.83% |
| TMF240621P00046000 | 2024-06-13 3:36PM EDT | 46.00 | 0.04 | 0.03 | 0.10 | -0.08 | -66.67% | 160 | 9,143 | 54.30% |
| TMF240621P00046500 | 2024-06-13 12:02PM EDT | 46.50 | 0.06 | 0.03 | 0.08 | -0.05 | -45.45% | 56 | 461 | 48.44% |
| TMF240621P00047000 | 2024-06-13 3:59PM EDT | 47.00 | 0.08 | 0.05 | 0.06 | -0.13 | -61.90% | 279 | 6,276 | 42.58% |
| TMF240621P00047500 | 2024-06-13 1:45PM EDT | 47.50 | 0.10 | 0.06 | 0.12 | -0.12 | -54.55% | 31 | 2,817 | 45.70% |
| TMF240621P00048000 | 2024-06-13 3:56PM EDT | 48.00 | 0.12 | 0.09 | 0.14 | -0.24 | -66.67% | 2,852 | 12,488 | 43.75% |
| TMF240621P00048500 | 2024-06-13 3:40PM EDT | 48.50 | 0.15 | 0.11 | 0.18 | -0.13 | -46.43% | 21 | 296 | 42.87% |
| TMF240621P00049000 | 2024-06-13 3:58PM EDT | 49.00 | 0.19 | 0.18 | 0.23 | -0.40 | -67.80% | 4,998 | 5,105 | 41.99% |
| TMF240621P00049500 | 2024-06-13 2:59PM EDT | 49.50 | 0.23 | 0.24 | 0.30 | -0.43 | -65.15% | 116 | 1,886 | 41.41% |
| TMF240621P00050000 | 2024-06-13 3:55PM EDT | 50.00 | 0.35 | 0.35 | 0.43 | -0.68 | -66.02% | 3,559 | 2,166 | 42.77% |
| TMF240621P00050500 | 2024-06-13 1:20PM EDT | 50.50 | 0.48 | 0.42 | 0.52 | -0.67 | -58.26% | 44 | 23 | 41.41% |
| TMF240621P00051000 | 2024-06-13 3:56PM EDT | 51.00 | 0.53 | 0.50 | 0.60 | -0.90 | -62.94% | 10,238 | 4,450 | 39.01% |
| TMF240621P00051500 | 2024-06-13 3:10PM EDT | 51.50 | 0.73 | 0.68 | 0.77 | -1.00 | -57.80% | 115 | 121 | 39.06% |
| TMF240621P00052000 | 2024-06-13 3:58PM EDT | 52.00 | 0.85 | 0.86 | 0.97 | -1.26 | -59.72% | 203 | 60 | 39.06% |
| TMF240621P00052500 | 2024-06-13 3:55PM EDT | 52.50 | 1.10 | 1.08 | 1.21 | -0.26 | -19.12% | 12 | 25 | 39.40% |
| TMF240621P00053000 | 2024-06-13 3:45PM EDT | 53.00 | 1.42 | 1.33 | 1.47 | -0.54 | -27.55% | 60 | 1,992 | 39.40% |
| TMF240621P00053500 | 2024-06-12 3:08PM EDT | 53.50 | 2.58 | 1.61 | 1.74 | +2.58 | - | - | 10 | 38.77% |
| TMF240621P00054000 | 2024-06-13 3:05PM EDT | 54.00 | 2.03 | 1.93 | 2.07 | -1.02 | -33.44% | 1 | 9 | 39.06% |
| TMF240621P00054500 | 2024-06-13 12:56PM EDT | 54.50 | 2.74 | 2.28 | 2.44 | -0.20 | -6.80% | 7 | 0 | 39.84% |
| TMF240621P00055000 | 2024-06-13 11:57AM EDT | 55.00 | 3.10 | 2.66 | 2.84 | -0.80 | -20.51% | 2 | 27 | 40.97% |
| TMF240621P00056000 | 2024-06-10 10:05AM EDT | 56.00 | 7.95 | 3.40 | 3.70 | 0.00 | - | 5 | 5 | 43.65% |
| TMF240621P00060000 | 2024-06-13 12:58PM EDT | 60.00 | 7.80 | 7.15 | 9.40 | -2.00 | -20.41% | 2 | 0 | 97.90% |
| TMF240621P00065000 | 2024-05-15 12:57PM EDT | 65.00 | 14.70 | 12.15 | 12.45 | 0.00 | - | 30 | 0 | 78.52% |
© 2024 Yahoo. Tutti i diritti riservati.