Italia markets closed
Dow Jones
39.068,52 -59,28 (-0,15%) Nasdaq
17.825,84 +20,68 (+0,12%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0707 +0,0023 (+0,21%) Bitcoin EUR
57.703,99 +730,72 (+1,28%) CMC Crypto 200
1.286,31 +20,17 (+1,59%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:18PM EDT. Mercato aperto.
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240712C00039000 | 2024-06-21 10:43AM EDT | 39.00 | 13.15 | 11.50 | 12.75 | 0.00 | - | 5 | 0 | 93.75% |
| TMF240712C00041000 | 2024-06-20 9:42AM EDT | 41.00 | 10.93 | 10.50 | 10.80 | 0.00 | - | 3 | 100 | 73.14% |
| TMF240712C00042000 | 2024-06-10 10:50AM EDT | 42.00 | 6.33 | 9.55 | 9.80 | 0.00 | - | - | 10 | 68.75% |
| TMF240712C00045000 | 2024-06-07 10:28AM EDT | 45.00 | 4.95 | 6.65 | 6.90 | 0.00 | - | 2 | 2 | 55.18% |
| TMF240712C00046500 | 2024-06-03 10:08AM EDT | 46.50 | 4.41 | 5.25 | 5.45 | 0.00 | - | 8 | 0 | 52.25% |
| TMF240712C00047000 | 2024-06-26 3:52PM EDT | 47.00 | 4.42 | 4.80 | 5.10 | 0.00 | - | 10 | 66 | 53.81% |
| TMF240712C00047500 | 2024-06-20 9:43AM EDT | 47.50 | 4.85 | 4.45 | 4.65 | 0.00 | - | 3 | 83 | 51.56% |
| TMF240712C00048000 | 2024-06-26 1:17PM EDT | 48.00 | 4.05 | 4.05 | 4.30 | 0.00 | - | 10 | 70 | 52.10% |
| TMF240712C00048500 | 2024-06-17 2:51PM EDT | 48.50 | 4.47 | 3.70 | 3.85 | 0.00 | - | 4 | 4 | 49.32% |
| TMF240712C00049000 | 2024-06-25 3:18PM EDT | 49.00 | 4.70 | 3.30 | 3.45 | 0.00 | - | 1 | 17 | 47.75% |
| TMF240712C00049500 | 2024-06-26 12:50PM EDT | 49.50 | 2.80 | 2.96 | 3.10 | 0.00 | - | 1 | 28 | 47.07% |
| TMF240712C00050000 | 2024-06-26 3:55PM EDT | 50.00 | 2.37 | 2.64 | 2.77 | 0.00 | - | 72 | 137 | 46.53% |
| TMF240712C00050500 | 2024-06-26 12:39PM EDT | 50.50 | 2.25 | 2.36 | 2.46 | 0.00 | - | 2 | 14 | 46.00% |
| TMF240712C00051000 | 2024-06-26 3:55PM EDT | 51.00 | 1.85 | 2.10 | 2.19 | 0.00 | - | 108 | 180 | 45.95% |
| TMF240712C00051500 | 2024-06-27 11:41AM EDT | 51.50 | 1.81 | 1.84 | 1.94 | +0.26 | +16.77% | 10 | 99 | 45.90% |
| TMF240712C00052000 | 2024-06-26 3:40PM EDT | 52.00 | 1.65 | 1.59 | 1.69 | +0.29 | +21.32% | 1 | 375 | 45.36% |
| TMF240712C00053000 | 2024-06-27 10:25AM EDT | 53.00 | 1.29 | 1.19 | 1.29 | +0.12 | +10.26% | 100 | 71 | 45.31% |
| TMF240712C00054000 | 2024-06-27 1:08PM EDT | 54.00 | 1.00 | 0.91 | 0.98 | +0.22 | +28.21% | 35 | 165 | 45.61% |
| TMF240712C00055000 | 2024-06-27 12:40PM EDT | 55.00 | 0.71 | 0.66 | 0.74 | +0.11 | +18.33% | 16 | 327 | 46.09% |
| TMF240712C00056000 | 2024-06-27 12:57PM EDT | 56.00 | 0.53 | 0.48 | 0.55 | +0.11 | +26.19% | 3 | 150 | 46.48% |
| TMF240712C00056500 | 2024-06-26 10:40AM EDT | 56.50 | 0.35 | 0.40 | 0.46 | 0.00 | - | 36 | 69 | 46.24% |
| TMF240712C00057000 | 2024-06-27 1:46PM EDT | 57.00 | 0.38 | 0.35 | 0.39 | +0.10 | +35.71% | 24 | 97 | 46.29% |
| TMF240712C00057500 | 2024-06-27 1:02PM EDT | 57.50 | 0.31 | 0.30 | 0.33 | -0.24 | -43.64% | 8 | 28 | 46.39% |
| TMF240712C00060000 | 2024-06-27 11:41AM EDT | 60.00 | 0.13 | 0.12 | 0.15 | +0.02 | +18.18% | 21 | 118 | 47.85% |
| TMF240712C00065000 | 2024-06-27 1:46PM EDT | 65.00 | 0.06 | 0.01 | 0.10 | +0.03 | +100.00% | 2 | 104 | 55.47% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240712P00039000 | 2024-06-26 11:10AM EDT | 39.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 15 | 34 | 60.94% |
| TMF240712P00040000 | 2024-06-27 9:30AM EDT | 40.00 | 0.06 | 0.02 | 0.10 | -0.02 | -25.00% | 4 | 3 | 62.11% |
| TMF240712P00041500 | 2024-06-11 10:15AM EDT | 41.50 | 0.40 | 0.03 | 0.10 | 0.00 | - | 1 | 4 | 55.08% |
| TMF240712P00042000 | 2024-06-26 11:44AM EDT | 42.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 6 | 21 | 53.13% |
| TMF240712P00042500 | 2024-06-27 9:44AM EDT | 42.50 | 0.08 | 0.05 | 0.10 | -0.04 | -33.33% | 2 | 2 | 51.17% |
| TMF240712P00043000 | 2024-06-24 11:49AM EDT | 43.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 5 | 100 | 51.37% |
| TMF240712P00043500 | 2024-06-13 3:39PM EDT | 43.50 | 0.22 | 0.06 | 0.12 | 0.00 | - | 1 | 118 | 50.39% |
| TMF240712P00044000 | 2024-06-26 11:12AM EDT | 44.00 | 0.14 | 0.08 | 0.13 | 0.00 | - | 1 | 14 | 48.44% |
| TMF240712P00044500 | 2024-06-25 11:08AM EDT | 44.50 | 0.09 | 0.10 | 0.14 | 0.00 | - | 5 | 7 | 46.48% |
| TMF240712P00045000 | 2024-06-26 2:57PM EDT | 45.00 | 0.20 | 0.13 | 0.16 | 0.00 | - | 6 | 281 | 45.02% |
| TMF240712P00045500 | 2024-06-26 3:03PM EDT | 45.50 | 0.26 | 0.18 | 0.20 | 0.00 | - | 1 | 12 | 44.63% |
| TMF240712P00046000 | 2024-06-27 1:07PM EDT | 46.00 | 0.22 | 0.22 | 0.24 | -0.06 | -21.43% | 4 | 16 | 43.75% |
| TMF240712P00046500 | 2024-06-14 1:35PM EDT | 46.50 | 0.40 | 0.26 | 0.30 | 0.00 | - | 3 | 10 | 43.46% |
| TMF240712P00047000 | 2024-06-26 10:29AM EDT | 47.00 | 0.44 | 0.32 | 0.36 | 0.00 | - | 4 | 323 | 42.68% |
| TMF240712P00047500 | 2024-06-27 1:13PM EDT | 47.50 | 0.38 | 0.40 | 0.44 | -0.12 | -24.00% | 1 | 31 | 42.29% |
| TMF240712P00048000 | 2024-06-27 12:09PM EDT | 48.00 | 0.52 | 0.49 | 0.52 | -0.07 | -11.86% | 11 | 159 | 41.41% |
| TMF240712P00048500 | 2024-06-27 11:41AM EDT | 48.50 | 0.64 | 0.60 | 0.66 | -0.15 | -18.99% | 30 | 42 | 41.94% |
| TMF240712P00049000 | 2024-06-27 1:54PM EDT | 49.00 | 0.74 | 0.74 | 0.79 | -0.26 | -26.00% | 24 | 132 | 41.60% |
| TMF240712P00049500 | 2024-06-27 12:30PM EDT | 49.50 | 0.95 | 0.89 | 0.95 | -0.12 | -11.21% | 11 | 35 | 41.55% |
| TMF240712P00050000 | 2024-06-27 10:24AM EDT | 50.00 | 1.13 | 1.06 | 1.14 | -0.27 | -19.29% | 5 | 165 | 41.70% |
| TMF240712P00050500 | 2024-06-26 3:55PM EDT | 50.50 | 1.65 | 1.26 | 1.37 | 0.00 | - | 18 | 53 | 42.29% |
| TMF240712P00051000 | 2024-06-27 1:10PM EDT | 51.00 | 1.47 | 1.48 | 1.57 | -0.40 | -21.39% | 4 | 67 | 41.60% |
| TMF240712P00051500 | 2024-06-27 10:19AM EDT | 51.50 | 1.81 | 1.72 | 1.81 | -0.03 | -1.63% | 21 | 14 | 41.36% |
| TMF240712P00052000 | 2024-06-27 10:22AM EDT | 52.00 | 2.05 | 2.00 | 2.09 | -0.31 | -13.14% | 26 | 67 | 41.55% |
| TMF240712P00053000 | 2024-06-26 9:38AM EDT | 53.00 | 2.84 | 2.58 | 2.69 | 0.00 | - | 2 | 60 | 41.31% |
| TMF240712P00054000 | 2024-06-18 3:37PM EDT | 54.00 | 2.60 | 3.20 | 3.40 | 0.00 | - | - | 2 | 41.80% |
| TMF240712P00055000 | 2024-06-13 10:04AM EDT | 55.00 | 4.50 | 4.00 | 4.20 | 0.00 | - | 1 | 1 | 43.07% |
| TMF240712P00057000 | 2024-06-17 9:30AM EDT | 57.00 | 6.21 | 5.65 | 5.85 | 0.00 | - | 10 | 25 | 41.99% |
| TMF240712P00060000 | 2024-06-25 11:29AM EDT | 60.00 | 7.75 | 8.40 | 8.70 | 0.00 | - | 1 | 1 | 46.88% |
| TMF240712P00065000 | 2024-06-24 9:43AM EDT | 65.00 | 12.90 | 13.40 | 13.65 | 0.00 | - | 2 | 0 | 59.77% |
© 2024 Yahoo. Tutti i diritti riservati.