Italia markets closed
Dow Jones
39.052,98 -74,82 (-0,19%) Nasdaq
17.837,83 +32,67 (+0,18%) Nikkei 225
39.341,54 -325,53 (-0,82%) EUR/USD
1,0708 +0,0024 (+0,22%) Bitcoin EUR
57.692,72 +655,14 (+1,15%) CMC Crypto 200
1.286,68 +20,54 (+1,62%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:33PM EDT. Mercato aperto.
Opzioni d'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240726C00039000 | 2024-06-26 10:07AM EDT | 39.00 | 12.42 | 12.55 | 12.80 | 0.00 | - | 5 | 5 | 62.11% |
| TMF240726C00045000 | 2024-06-25 9:36AM EDT | 45.00 | 8.05 | 6.85 | 7.15 | 0.00 | - | 65 | 79 | 50.93% |
| TMF240726C00047000 | 2024-06-26 9:39AM EDT | 47.00 | 5.20 | 5.15 | 5.45 | 0.00 | - | 1 | 15 | 46.83% |
| TMF240726C00048000 | 2024-06-26 11:05AM EDT | 48.00 | 4.23 | 4.50 | 4.65 | 0.00 | - | 12 | 14 | 44.82% |
| TMF240726C00048500 | 2024-06-11 2:07PM EDT | 48.50 | 3.10 | 4.10 | 4.30 | 0.00 | - | - | 1 | 44.53% |
| TMF240726C00049000 | 2024-06-25 9:55AM EDT | 49.00 | 4.65 | 3.80 | 3.95 | 0.00 | - | 4 | 33 | 43.99% |
| TMF240726C00049500 | 2024-06-13 10:23AM EDT | 49.50 | 3.75 | 3.45 | 3.65 | 0.00 | - | 1 | 19 | 44.09% |
| TMF240726C00050000 | 2024-06-25 9:42AM EDT | 50.00 | 3.80 | 3.15 | 3.35 | 0.00 | - | 1 | 43 | 43.95% |
| TMF240726C00051000 | 2024-06-26 3:51PM EDT | 51.00 | 2.40 | 2.63 | 2.74 | 0.00 | - | 103 | 104 | 42.65% |
| TMF240726C00051500 | 2024-06-27 10:03AM EDT | 51.50 | 2.48 | 2.38 | 2.49 | +0.05 | +2.06% | 2 | 7 | 42.58% |
| TMF240726C00052000 | 2024-06-27 1:46PM EDT | 52.00 | 2.24 | 2.16 | 2.25 | +0.32 | +16.67% | 15 | 31 | 42.38% |
| TMF240726C00052500 | 2024-06-26 10:00AM EDT | 52.50 | 1.88 | 1.92 | 2.06 | 0.00 | - | 2 | 22 | 42.77% |
| TMF240726C00053000 | 2024-06-27 9:32AM EDT | 53.00 | 1.87 | 1.71 | 1.83 | +0.30 | +19.11% | 20 | 86 | 42.24% |
| TMF240726C00053500 | 2024-06-17 12:45PM EDT | 53.50 | 2.17 | 1.54 | 1.64 | 0.00 | - | 1 | 10 | 42.11% |
| TMF240726C00054000 | 2024-06-27 10:27AM EDT | 54.00 | 1.42 | 1.39 | 1.49 | +0.07 | +5.19% | 1 | 26 | 42.43% |
| TMF240726C00054500 | 2024-06-24 1:28PM EDT | 54.50 | 1.60 | 1.22 | 1.32 | 0.00 | - | 11 | 11 | 42.19% |
| TMF240726C00055000 | 2024-06-27 1:43PM EDT | 55.00 | 1.15 | 1.08 | 1.19 | +0.13 | +12.75% | 4 | 46 | 42.41% |
| TMF240726C00056000 | 2024-06-26 9:56AM EDT | 56.00 | 0.86 | 0.87 | 0.95 | 0.00 | - | 31 | 69 | 42.58% |
| TMF240726C00056500 | 2024-06-26 10:20AM EDT | 56.50 | 0.75 | 0.75 | 0.84 | 0.00 | - | 5 | 121 | 42.53% |
| TMF240726C00057000 | 2024-06-27 10:09AM EDT | 57.00 | 0.76 | 0.67 | 0.77 | +0.07 | +10.14% | 3 | 26 | 43.16% |
| TMF240726C00057500 | 2024-06-17 9:49AM EDT | 57.50 | 1.18 | 0.57 | 0.67 | 0.00 | - | 2 | 4 | 42.87% |
| TMF240726C00060000 | 2024-06-27 10:47AM EDT | 60.00 | 0.32 | 0.29 | 0.36 | -0.01 | -3.03% | 6 | 72 | 43.31% |
| TMF240726C00065000 | 2024-06-26 11:55AM EDT | 65.00 | 0.09 | 0.06 | 0.12 | 0.00 | - | 1 | 132 | 46.19% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240726P00039000 | 2024-06-26 3:08PM EDT | 39.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 3 | 17 | 53.91% |
| TMF240726P00040000 | 2024-06-24 11:54AM EDT | 40.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 10 | 10 | 49.81% |
| TMF240726P00041000 | 2024-06-26 2:18PM EDT | 41.00 | 0.10 | 0.06 | 0.12 | 0.00 | - | 5 | 11 | 47.27% |
| TMF240726P00042000 | 2024-06-12 2:00PM EDT | 42.00 | 1.25 | 0.09 | 0.16 | 0.00 | - | - | 0 | 45.80% |
| TMF240726P00043000 | 2024-06-26 2:26PM EDT | 43.00 | 0.20 | 0.13 | 0.20 | 0.00 | - | 17 | 33 | 43.75% |
| TMF240726P00044000 | 2024-06-25 9:53AM EDT | 44.00 | 0.18 | 0.20 | 0.24 | 0.00 | - | 1 | 14 | 41.11% |
| TMF240726P00045000 | 2024-06-26 10:35AM EDT | 45.00 | 0.41 | 0.27 | 0.35 | 0.00 | - | 2 | 4 | 40.82% |
| TMF240726P00045500 | 2024-06-26 2:30PM EDT | 45.50 | 0.46 | 0.33 | 0.41 | 0.00 | - | 1 | 4 | 40.33% |
| TMF240726P00046000 | 2024-06-26 3:41PM EDT | 46.00 | 0.58 | 0.41 | 0.49 | 0.00 | - | 5 | 24 | 40.23% |
| TMF240726P00046500 | 2024-06-18 10:57AM EDT | 46.50 | 0.53 | 0.47 | 0.56 | 0.00 | - | - | 2 | 39.50% |
| TMF240726P00047000 | 2024-06-24 3:51PM EDT | 47.00 | 0.64 | 0.57 | 0.65 | +0.20 | +45.45% | 1 | 21 | 39.11% |
| TMF240726P00047500 | 2024-06-27 9:38AM EDT | 47.50 | 0.78 | 0.68 | 0.77 | -0.15 | -16.13% | 1 | 10 | 39.11% |
| TMF240726P00048000 | 2024-06-26 2:25PM EDT | 48.00 | 1.04 | 0.81 | 0.90 | 0.00 | - | 43 | 71 | 39.01% |
| TMF240726P00048500 | 2024-06-20 11:25AM EDT | 48.50 | 1.16 | 0.95 | 1.04 | 0.00 | - | - | 3 | 38.77% |
| TMF240726P00049000 | 2024-06-26 10:50AM EDT | 49.00 | 1.18 | 1.10 | 1.22 | -0.21 | -15.11% | 1 | 20 | 39.06% |
| TMF240726P00049500 | 2024-06-26 1:24PM EDT | 49.50 | 1.45 | 1.28 | 1.39 | 0.00 | - | 13 | 20 | 38.79% |
| TMF240726P00050000 | 2024-06-26 3:39PM EDT | 50.00 | 1.86 | 1.48 | 1.60 | 0.00 | - | 10 | 78 | 38.97% |
| TMF240726P00050500 | 2024-06-26 2:25PM EDT | 50.50 | 2.03 | 1.69 | 1.80 | 0.00 | - | 2 | 7 | 38.62% |
| TMF240726P00051000 | 2024-06-26 11:05AM EDT | 51.00 | 2.28 | 1.92 | 2.04 | 0.00 | - | 3 | 20 | 38.72% |
| TMF240726P00051500 | 2024-06-27 10:12AM EDT | 51.50 | 2.20 | 2.19 | 2.30 | +0.48 | +27.91% | 13 | 148 | 38.82% |
| TMF240726P00052000 | 2024-06-25 12:00PM EDT | 52.00 | 2.98 | 2.44 | 2.56 | +1.02 | +52.04% | 1 | 51 | 38.65% |
| TMF240726P00052500 | 2024-06-24 10:28AM EDT | 52.50 | 2.42 | 2.71 | 2.87 | 0.00 | - | 20 | 36 | 39.01% |
| TMF240726P00053000 | 2024-06-25 9:38AM EDT | 53.00 | 2.52 | 3.00 | 3.15 | 0.00 | - | 2 | 16 | 38.60% |
| TMF240726P00053500 | 2024-06-18 11:15AM EDT | 53.50 | 3.20 | 3.25 | 3.50 | 0.00 | - | 1 | 4 | 39.11% |
| TMF240726P00055000 | 2024-06-14 9:33AM EDT | 55.00 | 3.90 | 4.40 | 4.55 | 0.00 | - | 2 | 3 | 39.14% |
| TMF240726P00056000 | 2024-06-17 10:18AM EDT | 56.00 | 5.88 | 5.05 | 5.40 | 0.00 | - | - | 1 | 40.92% |
© 2024 Yahoo. Tutti i diritti riservati.