Italia markets closed
Dow Jones
39.042,45 -85,35 (-0,22%) Nasdaq
17.830,60 +25,44 (+0,14%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0707 +0,0023 (+0,21%) Bitcoin EUR
57.681,74 +645,37 (+1,13%) CMC Crypto 200
1.287,49 +21,35 (+1,69%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:31PM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240719C00030000 | 2024-06-17 10:54AM EDT | 30.00 | 21.78 | 19.95 | 23.35 | 0.00 | - | - | 35 | 121.09% |
| TMF240719C00035000 | 2024-06-07 9:41AM EDT | 35.00 | 14.24 | 16.50 | 16.70 | 0.00 | - | 4 | 0 | 85.35% |
| TMF240719C00039000 | 2024-06-21 1:01PM EDT | 39.00 | 13.39 | 12.50 | 12.75 | 0.00 | - | 10 | 0 | 66.99% |
| TMF240719C00040000 | 2024-06-25 9:50AM EDT | 40.00 | 12.74 | 11.50 | 11.80 | 0.00 | - | 50 | 52 | 63.87% |
| TMF240719C00041000 | 2024-06-27 1:41PM EDT | 41.00 | 10.81 | 10.55 | 10.80 | +0.31 | +2.95% | 2 | 0 | 60.45% |
| TMF240719C00042000 | 2024-06-25 9:36AM EDT | 42.00 | 10.80 | 9.55 | 11.75 | 0.00 | - | 20 | 0 | 94.09% |
| TMF240719C00043000 | 2024-06-14 10:50AM EDT | 43.00 | 11.13 | 8.60 | 8.85 | 0.00 | - | 4 | 0 | 53.03% |
| TMF240719C00044000 | 2024-06-26 10:07AM EDT | 44.00 | 7.51 | 7.65 | 7.95 | 0.00 | - | 4 | 16 | 51.27% |
| TMF240719C00045000 | 2024-06-21 1:40PM EDT | 45.00 | 7.55 | 6.70 | 7.00 | 0.00 | - | 1 | 33 | 53.22% |
| TMF240719C00046000 | 2024-06-20 11:17AM EDT | 46.00 | 6.61 | 5.90 | 6.10 | 0.00 | - | 1 | 5 | 50.34% |
| TMF240719C00047000 | 2024-06-25 1:23PM EDT | 47.00 | 6.04 | 5.05 | 5.25 | 0.00 | - | 51 | 82 | 48.24% |
| TMF240719C00048000 | 2024-06-26 9:33AM EDT | 48.00 | 4.10 | 4.25 | 4.40 | 0.00 | - | 3 | 91 | 45.26% |
| TMF240719C00049000 | 2024-06-26 11:39AM EDT | 49.00 | 3.23 | 3.55 | 3.70 | 0.00 | - | 2 | 341 | 44.82% |
| TMF240719C00050000 | 2024-06-27 1:32PM EDT | 50.00 | 3.03 | 2.94 | 3.05 | +0.49 | +19.29% | 12 | 1,694 | 44.09% |
| TMF240719C00051000 | 2024-06-27 2:02PM EDT | 51.00 | 2.42 | 2.38 | 2.46 | +0.36 | +17.48% | 3 | 345 | 43.21% |
| TMF240719C00052000 | 2024-06-27 10:02AM EDT | 52.00 | 2.01 | 1.87 | 1.96 | +0.30 | +17.54% | 7 | 693 | 42.77% |
| TMF240719C00053000 | 2024-06-27 12:27PM EDT | 53.00 | 1.48 | 1.48 | 1.56 | +0.15 | +11.28% | 56 | 378 | 42.87% |
| TMF240719C00054000 | 2024-06-27 2:12PM EDT | 54.00 | 1.18 | 1.15 | 1.21 | +0.16 | +15.69% | 27 | 351 | 42.68% |
| TMF240719C00055000 | 2024-06-27 1:22PM EDT | 55.00 | 0.93 | 0.87 | 0.96 | +0.22 | +30.99% | 17 | 693 | 43.31% |
| TMF240719C00056000 | 2024-06-27 1:59PM EDT | 56.00 | 0.73 | 0.66 | 0.73 | +0.13 | +21.67% | 1 | 269 | 43.26% |
| TMF240719C00057000 | 2024-06-27 12:35PM EDT | 57.00 | 0.55 | 0.49 | 0.56 | +0.07 | +14.58% | 203 | 326 | 43.60% |
| TMF240719C00058000 | 2024-06-27 1:23PM EDT | 58.00 | 0.40 | 0.37 | 0.42 | +0.08 | +25.00% | 13 | 226 | 43.70% |
| TMF240719C00060000 | 2024-06-27 1:07PM EDT | 60.00 | 0.21 | 0.19 | 0.23 | +0.02 | +10.53% | 20 | 526 | 43.95% |
| TMF240719C00065000 | 2024-06-27 9:53AM EDT | 65.00 | 0.05 | 0.03 | 0.10 | -0.02 | -28.57% | 1 | 90 | 50.98% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240719P00030000 | 2024-06-26 3:40PM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 14 | 45 | 98.44% |
| TMF240719P00035000 | 2024-06-26 10:20AM EDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 15 | 22 | 73.05% |
| TMF240719P00038000 | 2024-06-12 9:50AM EDT | 38.00 | 0.26 | 0.02 | 0.07 | +0.18 | +225.00% | 1 | 22 | 58.20% |
| TMF240719P00039000 | 2024-06-10 10:08AM EDT | 39.00 | 0.26 | 0.02 | 0.08 | 0.00 | - | - | 2 | 54.69% |
| TMF240719P00040000 | 2024-06-27 11:43AM EDT | 40.00 | 0.06 | 0.03 | 0.10 | -0.02 | -25.00% | 8 | 46 | 52.73% |
| TMF240719P00041000 | 2024-06-25 12:20PM EDT | 41.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 13 | 52 | 52.15% |
| TMF240719P00042000 | 2024-06-26 11:04AM EDT | 42.00 | 0.11 | 0.06 | 0.11 | 0.00 | - | 5 | 82 | 48.44% |
| TMF240719P00043000 | 2024-06-26 2:57PM EDT | 43.00 | 0.15 | 0.09 | 0.14 | 0.00 | - | 5 | 66 | 46.09% |
| TMF240719P00044000 | 2024-06-26 10:27AM EDT | 44.00 | 0.20 | 0.14 | 0.18 | 0.00 | - | 3 | 124 | 43.75% |
| TMF240719P00045000 | 2024-06-27 1:59PM EDT | 45.00 | 0.23 | 0.22 | 0.24 | -0.07 | -23.33% | 13 | 299 | 41.80% |
| TMF240719P00046000 | 2024-06-26 2:21PM EDT | 46.00 | 0.41 | 0.30 | 0.36 | 0.00 | - | 4 | 131 | 41.41% |
| TMF240719P00047000 | 2024-06-27 10:28AM EDT | 47.00 | 0.50 | 0.44 | 0.52 | -0.14 | -21.87% | 8 | 227 | 40.87% |
| TMF240719P00048000 | 2024-06-27 1:57PM EDT | 48.00 | 0.69 | 0.65 | 0.73 | -0.12 | -14.81% | 3 | 168 | 40.28% |
| TMF240719P00049000 | 2024-06-27 1:22PM EDT | 49.00 | 0.96 | 0.91 | 1.00 | -0.29 | -23.20% | 8 | 237 | 39.70% |
| TMF240719P00050000 | 2024-06-27 1:46PM EDT | 50.00 | 1.29 | 1.29 | 1.36 | -0.38 | -22.75% | 13 | 1,399 | 39.60% |
| TMF240719P00051000 | 2024-06-27 11:09AM EDT | 51.00 | 1.81 | 1.70 | 1.81 | -0.28 | -13.40% | 20 | 2,744 | 39.70% |
| TMF240719P00052000 | 2024-06-27 12:51PM EDT | 52.00 | 2.28 | 2.24 | 2.33 | -0.32 | -12.31% | 17 | 193 | 39.65% |
| TMF240719P00053000 | 2024-06-27 12:31PM EDT | 53.00 | 2.89 | 2.81 | 2.93 | -0.14 | -4.62% | 3 | 25 | 39.70% |
| TMF240719P00054000 | 2024-06-27 1:38PM EDT | 54.00 | 3.60 | 3.45 | 3.65 | +0.53 | +17.26% | 1 | 41 | 40.77% |
| TMF240719P00055000 | 2024-06-27 12:51PM EDT | 55.00 | 4.28 | 4.20 | 4.40 | -0.45 | -9.51% | 16 | 172 | 41.28% |
| TMF240719P00056000 | 2024-06-17 10:26AM EDT | 56.00 | 5.68 | 4.95 | 5.20 | 0.00 | - | - | 1 | 41.75% |
| TMF240719P00057000 | 2024-06-05 10:25AM EDT | 57.00 | 7.15 | 5.80 | 6.00 | 0.00 | - | - | 1 | 40.97% |
| TMF240719P00058000 | 2024-06-17 11:56AM EDT | 58.00 | 7.15 | 6.65 | 6.85 | 0.00 | - | 1 | 5 | 40.23% |
| TMF240719P00060000 | 2024-06-26 9:31AM EDT | 60.00 | 9.05 | 7.25 | 9.75 | 0.00 | - | 1 | 8 | 74.95% |
| TMF240719P00065000 | 2024-06-17 9:58AM EDT | 65.00 | 13.60 | 11.55 | 15.55 | 0.00 | - | - | 1 | 116.31% |
© 2024 Yahoo. Tutti i diritti riservati.