Italia markets close in 1 hour
FTSE MIB
33.719,21 +565,16 (+1,70%) Dow Jones
39.191,87 +73,01 (+0,19%) Nasdaq
17.767,04 +34,43 (+0,19%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
81,80 +0,26 (+0,32%) Bitcoin EUR
58.390,02 +1.125,79 (+1,97%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:30AM EDT. Mercato aperto.
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240802C00040000 | 2024-06-28 3:14PM EDT | 40.00 | 9.65 | 7.20 | 7.40 | 0.00 | - | 12 | 4 | 60.55% |
| TMF240802C00048000 | 2024-06-24 10:46AM EDT | 48.00 | 5.50 | 2.06 | 2.20 | 0.00 | - | - | 2 | 50.71% |
| TMF240802C00048500 | 2024-07-01 9:30AM EDT | 48.50 | 1.90 | 1.83 | 1.96 | -1.45 | -43.28% | 10 | 14 | 50.98% |
| TMF240802C00049000 | 2024-06-14 10:28AM EDT | 49.00 | 6.36 | 1.66 | 1.79 | 0.00 | - | - | 1 | 51.03% |
| TMF240802C00050000 | 2024-07-01 9:35AM EDT | 50.00 | 1.46 | 1.35 | 1.48 | -1.08 | -42.52% | 3 | 34 | 50.98% |
| TMF240802C00051000 | 2024-06-28 1:19PM EDT | 51.00 | 2.10 | 1.07 | 1.17 | 0.00 | - | 6 | 5 | 50.00% |
| TMF240802C00051500 | 2024-06-28 10:21AM EDT | 51.50 | 2.40 | 0.95 | 1.08 | 0.00 | - | 9 | 38 | 50.54% |
| TMF240802C00052000 | 2024-07-01 10:05AM EDT | 52.00 | 0.93 | 0.85 | 0.96 | -0.82 | -46.86% | 1 | 92 | 50.24% |
| TMF240802C00052500 | 2024-06-25 3:27PM EDT | 52.50 | 3.25 | 0.75 | 0.87 | 0.00 | - | 17 | 31 | 50.39% |
| TMF240802C00053000 | 2024-07-01 9:37AM EDT | 53.00 | 0.75 | 0.66 | 0.77 | -1.48 | -66.37% | 20 | 4 | 50.15% |
| TMF240802C00053500 | 2024-06-25 1:41PM EDT | 53.50 | 2.55 | 0.57 | 0.68 | 0.00 | - | 52 | 22 | 49.90% |
| TMF240802C00054000 | 2024-07-01 9:58AM EDT | 54.00 | 0.68 | 0.55 | 0.64 | -0.32 | -32.00% | 1 | 33 | 50.78% |
| TMF240802C00055000 | 2024-06-28 12:07PM EDT | 55.00 | 0.50 | 0.40 | 0.47 | -0.44 | -46.81% | 1 | 32 | 49.51% |
| TMF240802C00055500 | 2024-06-26 12:08PM EDT | 55.50 | 0.42 | 0.35 | 0.42 | -0.83 | -66.40% | 1 | 4 | 49.61% |
| TMF240802C00056000 | 2024-06-28 12:18PM EDT | 56.00 | 0.72 | 0.32 | 0.41 | 0.00 | - | 2 | 11 | 50.93% |
| TMF240802C00056500 | 2024-06-21 11:56AM EDT | 56.50 | 1.42 | 0.26 | 0.35 | 0.00 | - | 30 | 31 | 50.39% |
| TMF240802C00057000 | 2024-06-28 11:35AM EDT | 57.00 | 0.60 | 0.26 | 0.32 | 0.00 | - | 3 | 3 | 50.78% |
| TMF240802C00057500 | 2024-07-01 9:57AM EDT | 57.50 | 0.31 | 0.22 | 0.29 | -0.94 | -75.20% | 1 | 9 | 51.07% |
| TMF240802C00058000 | 2024-06-28 2:11PM EDT | 58.00 | 0.50 | 0.17 | 0.26 | 0.00 | - | 2 | 6 | 51.17% |
| TMF240802C00059000 | 2024-06-28 10:39AM EDT | 59.00 | 0.50 | 0.14 | 0.20 | 0.00 | - | 1 | 9 | 50.98% |
| TMF240802C00060000 | 2024-07-01 10:11AM EDT | 60.00 | 0.15 | 0.11 | 0.16 | -0.10 | -40.00% | 2 | 21 | 51.27% |
| TMF240802C00065000 | 2024-06-28 12:47PM EDT | 65.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 6 | 43 | 53.91% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240802P00040000 | 2024-07-01 9:53AM EDT | 40.00 | 0.33 | 0.34 | 0.41 | +0.12 | +57.14% | 5 | 220 | 45.22% |
| TMF240802P00042000 | 2024-07-01 10:10AM EDT | 42.00 | 0.66 | 0.68 | 0.75 | +0.46 | +230.00% | 8 | 21 | 43.60% |
| TMF240802P00043000 | 2024-07-01 10:02AM EDT | 43.00 | 0.85 | 0.93 | 1.04 | +0.37 | +77.08% | 18 | 10 | 43.95% |
| TMF240802P00044000 | 2024-07-01 10:10AM EDT | 44.00 | 1.25 | 1.24 | 1.34 | +0.71 | +131.48% | 29 | 27 | 43.21% |
| TMF240802P00045000 | 2024-07-01 10:05AM EDT | 45.00 | 1.55 | 1.62 | 1.72 | +0.58 | +59.79% | 2 | 20 | 42.82% |
| TMF240802P00045500 | 2024-06-21 10:06AM EDT | 45.50 | 0.52 | 1.81 | 1.95 | 0.00 | - | 10 | 5 | 42.92% |
| TMF240802P00046000 | 2024-07-01 10:10AM EDT | 46.00 | 2.05 | 2.05 | 2.15 | +0.75 | +57.69% | 5 | 14 | 42.19% |
| TMF240802P00046500 | 2024-07-01 10:11AM EDT | 46.50 | 2.30 | 2.27 | 2.41 | +0.83 | +56.46% | 2 | 9 | 42.21% |
| TMF240802P00047000 | 2024-07-01 10:06AM EDT | 47.00 | 2.50 | 2.53 | 2.68 | +0.87 | +53.37% | 11 | 20 | 42.11% |
| TMF240802P00047500 | 2024-06-28 3:07PM EDT | 47.50 | 1.62 | 2.80 | 2.93 | 0.00 | - | 17 | 18 | 41.36% |
| TMF240802P00048000 | 2024-06-28 12:15PM EDT | 48.00 | 1.72 | 3.10 | 3.25 | 0.00 | - | 4 | 36 | 41.58% |
| TMF240802P00048500 | 2024-06-28 12:10PM EDT | 48.50 | 3.10 | 3.40 | 3.55 | +1.20 | +63.16% | 1 | 20 | 41.14% |
| TMF240802P00049000 | 2024-06-28 3:58PM EDT | 49.00 | 2.60 | 3.60 | 3.75 | 0.00 | - | 93 | 133 | 38.43% |
| TMF240802P00049500 | 2024-06-26 12:58PM EDT | 49.50 | 1.82 | 4.00 | 4.20 | 0.00 | - | 2 | 7 | 40.28% |
| TMF240802P00050000 | 2024-07-01 9:53AM EDT | 50.00 | 4.10 | 4.40 | 4.60 | +1.08 | +35.76% | 2 | 57 | 40.92% |
| TMF240802P00051000 | 2024-07-01 10:00AM EDT | 51.00 | 4.40 | 5.00 | 5.30 | +0.78 | +21.55% | 1 | 22 | 39.16% |
| TMF240802P00051500 | 2024-06-28 10:47AM EDT | 51.50 | 2.97 | 5.45 | 5.70 | 0.00 | - | 2 | 5 | 38.97% |
| TMF240802P00052000 | 2024-06-27 11:42AM EDT | 52.00 | 2.92 | 5.90 | 6.10 | 0.00 | - | 1 | 5 | 38.38% |
| TMF240802P00052500 | 2024-06-24 3:21PM EDT | 52.50 | 2.54 | 6.25 | 6.45 | 0.00 | - | 18 | 48 | 35.84% |
| TMF240802P00053000 | 2024-06-28 11:10AM EDT | 53.00 | 4.70 | 6.65 | 6.90 | 0.00 | - | 20 | 8 | 35.94% |
| TMF240802P00053500 | 2024-06-21 9:39AM EDT | 53.50 | 3.10 | 7.10 | 7.40 | 0.00 | - | 1 | 2 | 37.70% |
| TMF240802P00054000 | 2024-06-14 2:42PM EDT | 54.00 | 3.60 | 7.50 | 7.75 | 0.00 | - | - | 2 | 32.81% |
| TMF240802P00055000 | 2024-06-26 9:40AM EDT | 55.00 | 4.90 | 8.40 | 8.65 | 0.00 | - | - | 1 | 27.54% |
| TMF240802P00056000 | 2024-06-18 11:13AM EDT | 56.00 | 5.15 | 9.35 | 9.60 | 0.00 | - | - | 2 | 0.00% |
| TMF240802P00056500 | 2024-06-17 10:01AM EDT | 56.50 | 6.50 | 9.75 | 10.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.