Italia markets closed
Dow Jones
39.118,20 -9,60 (-0,02%) Nasdaq
17.825,64 +20,48 (+0,12%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0705 +0,0022 (+0,20%) Bitcoin EUR
57.652,43 +575,16 (+1,01%) CMC Crypto 200
1.288,27 +22,13 (+1,75%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:05PM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240705C00039000 | 2024-06-17 9:52AM EDT | 39.00 | 12.67 | 12.45 | 12.70 | 0.00 | - | 2 | 0 | 97.66% |
| TMF240705C00040000 | 2024-06-04 10:25AM EDT | 40.00 | 10.33 | 11.45 | 11.70 | 0.00 | - | 2 | 0 | 90.04% |
| TMF240705C00042000 | 2024-06-17 9:54AM EDT | 42.00 | 9.80 | 9.50 | 9.75 | 0.00 | - | 2 | 5 | 82.03% |
| TMF240705C00043000 | 2024-06-03 10:34AM EDT | 43.00 | 6.19 | 8.50 | 8.70 | 0.00 | - | 12 | 0 | 71.29% |
| TMF240705C00044000 | 2024-06-26 12:34PM EDT | 44.00 | 7.25 | 6.50 | 7.75 | 0.00 | - | 5 | 5 | 77.54% |
| TMF240705C00044500 | 2024-06-26 3:12PM EDT | 44.50 | 6.51 | 7.00 | 7.30 | 0.00 | - | 1 | 2 | 65.14% |
| TMF240705C00045000 | 2024-06-26 11:59AM EDT | 45.00 | 6.25 | 6.55 | 6.75 | 0.00 | - | 81 | 163 | 61.23% |
| TMF240705C00045500 | 2024-06-26 3:09PM EDT | 45.50 | 5.57 | 6.10 | 6.25 | 0.00 | - | 1 | 20 | 59.38% |
| TMF240705C00046000 | 2024-06-26 3:12PM EDT | 46.00 | 5.00 | 5.25 | 5.75 | 0.00 | - | 1 | 56 | 60.64% |
| TMF240705C00046500 | 2024-06-24 3:30PM EDT | 46.50 | 6.60 | 5.10 | 5.35 | 0.00 | - | 200 | 0 | 54.79% |
| TMF240705C00047000 | 2024-06-26 3:09PM EDT | 47.00 | 4.65 | 4.65 | 4.80 | +0.50 | +12.05% | 2 | 141 | 50.59% |
| TMF240705C00047500 | 2024-06-26 12:26PM EDT | 47.50 | 3.87 | 4.10 | 4.35 | 0.00 | - | 5 | 5 | 53.22% |
| TMF240705C00048000 | 2024-06-27 1:25PM EDT | 48.00 | 3.80 | 3.70 | 3.85 | +0.58 | +18.01% | 2 | 20 | 48.63% |
| TMF240705C00048500 | 2024-06-11 11:49AM EDT | 48.50 | 1.85 | 3.30 | 3.45 | 0.00 | - | 1 | 0 | 48.44% |
| TMF240705C00049000 | 2024-06-26 12:55PM EDT | 49.00 | 2.90 | 2.92 | 3.05 | +0.25 | +9.43% | 2 | 72 | 47.46% |
| TMF240705C00049500 | 2024-06-24 12:47PM EDT | 49.50 | 3.17 | 2.52 | 2.68 | 0.00 | - | 1 | 67 | 46.97% |
| TMF240705C00050000 | 2024-06-27 1:34PM EDT | 50.00 | 2.25 | 2.18 | 2.30 | +0.39 | +20.97% | 12 | 35 | 45.31% |
| TMF240705C00050500 | 2024-06-26 12:00PM EDT | 50.50 | 1.66 | 1.85 | 1.99 | 0.00 | - | 11 | 27 | 45.31% |
| TMF240705C00051000 | 2024-06-27 12:33PM EDT | 51.00 | 1.62 | 1.56 | 1.68 | +0.35 | +27.56% | 18 | 789 | 44.48% |
| TMF240705C00051500 | 2024-06-27 1:34PM EDT | 51.50 | 1.36 | 1.32 | 1.43 | +0.20 | +17.24% | 44 | 60 | 44.63% |
| TMF240705C00052000 | 2024-06-27 1:04PM EDT | 52.00 | 1.18 | 1.08 | 1.19 | +0.31 | +35.63% | 46 | 391 | 44.29% |
| TMF240705C00052500 | 2024-06-27 10:22AM EDT | 52.50 | 0.94 | 0.89 | 0.99 | +0.21 | +28.77% | 11 | 70 | 44.34% |
| TMF240705C00053000 | 2024-06-27 1:38PM EDT | 53.00 | 0.78 | 0.71 | 0.83 | +0.19 | +32.20% | 172 | 654 | 44.82% |
| TMF240705C00053500 | 2024-06-27 11:00AM EDT | 53.50 | 0.56 | 0.58 | 0.65 | +0.06 | +12.00% | 20 | 238 | 43.85% |
| TMF240705C00054000 | 2024-06-27 1:38PM EDT | 54.00 | 0.51 | 0.47 | 0.55 | +0.15 | +41.67% | 145 | 271 | 44.82% |
| TMF240705C00055000 | 2024-06-27 1:50PM EDT | 55.00 | 0.31 | 0.29 | 0.37 | +0.02 | +6.67% | 57 | 802 | 45.80% |
| TMF240705C00056000 | 2024-06-27 12:33PM EDT | 56.00 | 0.20 | 0.18 | 0.22 | +0.04 | +25.00% | 11 | 252 | 45.22% |
| TMF240705C00057000 | 2024-06-27 1:40PM EDT | 57.00 | 0.12 | 0.11 | 0.14 | +0.02 | +20.00% | 33 | 147 | 46.00% |
| TMF240705C00057500 | 2024-06-26 1:21PM EDT | 57.50 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1 | 105 | 45.31% |
| TMF240705C00058000 | 2024-06-27 9:30AM EDT | 58.00 | 0.31 | 0.06 | 0.10 | -0.12 | -27.91% | 10 | 78 | 48.05% |
| TMF240705C00059000 | 2024-06-27 12:52PM EDT | 59.00 | 0.04 | 0.03 | 0.10 | -0.08 | -66.67% | 1 | 13 | 53.32% |
| TMF240705C00060000 | 2024-06-26 10:00AM EDT | 60.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 97 | 147 | 51.56% |
| TMF240705C00061000 | 2024-06-24 9:46AM EDT | 61.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 268 | 270 | 56.84% |
| TMF240705C00062000 | 2024-06-26 9:30AM EDT | 62.00 | 0.63 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 60.16% |
| TMF240705C00065000 | 2024-06-20 12:15PM EDT | 65.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 101 | 72.66% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240705P00039000 | 2024-06-27 11:10AM EDT | 39.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 36 | 87.50% |
| TMF240705P00040000 | 2024-06-26 9:30AM EDT | 40.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 10 | 63 | 80.47% |
| TMF240705P00041000 | 2024-06-26 11:05AM EDT | 41.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 36 | 68.36% |
| TMF240705P00042000 | 2024-06-24 2:43PM EDT | 42.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 13 | 68 | 66.02% |
| TMF240705P00042500 | 2024-06-07 12:15PM EDT | 42.50 | 0.29 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 63.67% |
| TMF240705P00043000 | 2024-06-26 9:59AM EDT | 43.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 8 | 26 | 57.03% |
| TMF240705P00043500 | 2024-06-24 10:37AM EDT | 43.50 | 0.06 | 0.02 | 0.10 | 0.00 | - | 5 | 16 | 58.98% |
| TMF240705P00044000 | 2024-06-27 9:54AM EDT | 44.00 | 0.05 | 0.02 | 0.10 | -0.02 | -28.57% | 2 | 71 | 55.66% |
| TMF240705P00044500 | 2024-06-17 11:55AM EDT | 44.50 | 0.17 | 0.03 | 0.10 | 0.00 | - | 1 | 10 | 53.13% |
| TMF240705P00045000 | 2024-06-26 12:32PM EDT | 45.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 71 | 170 | 54.30% |
| TMF240705P00045500 | 2024-06-24 10:09AM EDT | 45.50 | 0.07 | 0.04 | 0.10 | 0.00 | - | 2 | 27 | 50.59% |
| TMF240705P00046000 | 2024-06-27 9:48AM EDT | 46.00 | 0.08 | 0.06 | 0.10 | -0.04 | -33.33% | 26 | 98 | 47.07% |
| TMF240705P00046500 | 2024-06-27 10:13AM EDT | 46.50 | 0.11 | 0.07 | 0.11 | -0.04 | -26.67% | 21 | 123 | 44.53% |
| TMF240705P00047000 | 2024-06-26 3:45PM EDT | 47.00 | 0.15 | 0.10 | 0.13 | -0.07 | -31.82% | 4 | 78 | 42.48% |
| TMF240705P00047500 | 2024-06-27 10:19AM EDT | 47.50 | 0.19 | 0.14 | 0.17 | -0.09 | -32.14% | 5 | 88 | 41.60% |
| TMF240705P00048000 | 2024-06-27 1:02PM EDT | 48.00 | 0.23 | 0.19 | 0.22 | -0.11 | -32.35% | 48 | 241 | 40.72% |
| TMF240705P00048500 | 2024-06-27 11:47AM EDT | 48.50 | 0.33 | 0.25 | 0.31 | -0.13 | -28.26% | 1,154 | 1,583 | 41.11% |
| TMF240705P00049000 | 2024-06-27 11:26AM EDT | 49.00 | 0.42 | 0.34 | 0.39 | -0.17 | -28.81% | 8 | 270 | 40.04% |
| TMF240705P00049500 | 2024-06-27 12:42PM EDT | 49.50 | 0.53 | 0.46 | 0.51 | -0.22 | -29.33% | 9 | 186 | 39.84% |
| TMF240705P00050000 | 2024-06-27 1:13PM EDT | 50.00 | 0.62 | 0.60 | 0.66 | -0.32 | -34.04% | 25 | 555 | 39.80% |
| TMF240705P00050500 | 2024-06-27 11:49AM EDT | 50.50 | 0.91 | 0.77 | 0.82 | -0.27 | -22.88% | 1,216 | 1,484 | 39.11% |
| TMF240705P00051000 | 2024-06-27 11:32AM EDT | 51.00 | 1.07 | 0.98 | 1.06 | -0.34 | -24.11% | 37 | 434 | 40.04% |
| TMF240705P00051500 | 2024-06-27 10:35AM EDT | 51.50 | 1.29 | 1.20 | 1.30 | -0.23 | -15.13% | 41 | 116 | 39.99% |
| TMF240705P00052000 | 2024-06-27 10:37AM EDT | 52.00 | 1.51 | 1.46 | 1.55 | -0.46 | -23.35% | 42 | 198 | 39.26% |
| TMF240705P00052500 | 2024-06-27 9:39AM EDT | 52.50 | 1.88 | 1.78 | 1.89 | -0.44 | -18.97% | 12 | 175 | 40.48% |
| TMF240705P00053000 | 2024-06-27 1:30PM EDT | 53.00 | 2.13 | 2.10 | 2.22 | -0.38 | -15.14% | 8 | 62 | 40.43% |
| TMF240705P00053500 | 2024-06-27 10:16AM EDT | 53.50 | 2.50 | 2.45 | 2.55 | -0.55 | -18.03% | 1 | 161 | 39.45% |
| TMF240705P00054000 | 2024-06-26 10:53AM EDT | 54.00 | 3.40 | 2.84 | 3.00 | 0.00 | - | 2 | 22 | 42.19% |
| TMF240705P00055000 | 2024-06-21 3:48PM EDT | 55.00 | 3.35 | 3.60 | 3.80 | 0.00 | - | 99 | 98 | 41.50% |
| TMF240705P00056000 | 2024-06-24 12:53PM EDT | 56.00 | 4.05 | 4.45 | 4.80 | 0.00 | - | 7 | 18 | 48.63% |
| TMF240705P00057000 | 2024-06-18 9:53AM EDT | 57.00 | 5.10 | 5.45 | 5.75 | 0.00 | - | - | 1 | 52.34% |
| TMF240705P00060000 | 2024-06-10 1:55PM EDT | 60.00 | 12.50 | 8.30 | 8.65 | 0.00 | - | 7 | 5 | 61.72% |
© 2024 Yahoo. Tutti i diritti riservati.