Italia markets closed
Dow Jones
39.161,63 +49,47 (+0,13%) Nasdaq
17.754,79 +37,13 (+0,21%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.099,63 -579,53 (-1,00%) CMC Crypto 200
1.267,95 -15,83 (-1,23%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:23PM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240816C00025000 | 2024-06-26 10:11AM EDT | 25.00 | 26.45 | 24.30 | 27.80 | -1.17 | -4.24% | 5 | 5 | 100.78% |
| TMF240816C00030000 | 2024-06-26 10:10AM EDT | 30.00 | 21.55 | 21.25 | 21.45 | -0.58 | -2.62% | 3 | 18 | 96.48% |
| TMF240816C00035000 | 2024-06-21 2:06PM EDT | 35.00 | 17.49 | 16.35 | 16.55 | 0.00 | - | 3 | 51 | 76.66% |
| TMF240816C00040000 | 2024-06-20 12:41PM EDT | 40.00 | 12.45 | 11.50 | 11.75 | 0.00 | - | 704 | 727 | 59.57% |
| TMF240816C00041000 | 2024-06-26 11:51AM EDT | 41.00 | 10.58 | 10.60 | 10.80 | -1.22 | -10.34% | 3 | 1 | 57.03% |
| TMF240816C00043000 | 2024-06-25 3:05PM EDT | 43.00 | 10.75 | 8.80 | 9.00 | -0.75 | -6.52% | 7 | 10 | 52.37% |
| TMF240816C00044000 | 2024-06-26 11:51AM EDT | 44.00 | 7.90 | 7.95 | 8.15 | -1.65 | -17.28% | 3 | 548 | 50.64% |
| TMF240816C00045000 | 2024-06-26 1:10PM EDT | 45.00 | 7.25 | 7.10 | 7.30 | -1.40 | -16.18% | 20 | 413 | 50.24% |
| TMF240816C00046000 | 2024-06-25 11:38AM EDT | 46.00 | 7.70 | 6.35 | 6.55 | -0.15 | -1.91% | 6 | 820 | 49.27% |
| TMF240816C00047000 | 2024-06-25 9:37AM EDT | 47.00 | 5.70 | 5.65 | 5.80 | -1.25 | -17.99% | 1 | 673 | 47.83% |
| TMF240816C00048000 | 2024-06-25 10:50AM EDT | 48.00 | 6.30 | 5.00 | 5.15 | +0.50 | +8.62% | 3 | 511 | 47.31% |
| TMF240816C00049000 | 2024-06-26 11:24AM EDT | 49.00 | 4.42 | 4.40 | 4.55 | -0.93 | -17.38% | 14 | 176 | 46.92% |
| TMF240816C00050000 | 2024-06-26 1:33PM EDT | 50.00 | 3.94 | 3.90 | 4.00 | -1.11 | -21.98% | 112 | 1,396 | 46.63% |
| TMF240816C00051000 | 2024-06-26 11:55AM EDT | 51.00 | 3.38 | 3.35 | 3.45 | -0.96 | -22.12% | 19 | 488 | 45.73% |
| TMF240816C00052000 | 2024-06-26 1:24PM EDT | 52.00 | 3.00 | 2.88 | 2.99 | -0.85 | -22.08% | 56 | 265 | 45.46% |
| TMF240816C00053000 | 2024-06-26 12:07PM EDT | 53.00 | 2.61 | 2.46 | 2.60 | -0.74 | -22.09% | 6 | 534 | 45.51% |
| TMF240816C00054000 | 2024-06-26 9:58AM EDT | 54.00 | 2.16 | 2.09 | 2.22 | -0.68 | -23.94% | 16 | 277 | 45.17% |
| TMF240816C00055000 | 2024-06-26 12:13PM EDT | 55.00 | 1.87 | 1.77 | 1.88 | -0.61 | -24.60% | 44 | 766 | 44.78% |
| TMF240816C00056000 | 2024-06-26 12:52PM EDT | 56.00 | 1.56 | 1.51 | 1.63 | -0.38 | -19.59% | 45 | 662 | 45.14% |
| TMF240816C00057000 | 2024-06-26 1:36PM EDT | 57.00 | 1.34 | 1.30 | 1.39 | -0.25 | -15.72% | 20 | 138 | 45.19% |
| TMF240816C00058000 | 2024-06-26 12:30PM EDT | 58.00 | 1.14 | 1.08 | 1.19 | -0.21 | -15.56% | 6 | 891 | 45.39% |
| TMF240816C00059000 | 2024-06-26 11:30AM EDT | 59.00 | 0.95 | 0.91 | 1.02 | -0.17 | -15.18% | 14 | 322 | 45.63% |
| TMF240816C00060000 | 2024-06-26 1:21PM EDT | 60.00 | 0.84 | 0.77 | 0.85 | -0.29 | -25.66% | 128 | 1,099 | 45.46% |
| TMF240816C00061000 | 2024-06-26 10:04AM EDT | 61.00 | 0.73 | 0.66 | 0.74 | -0.24 | -24.74% | 13 | 172 | 46.00% |
| TMF240816C00062000 | 2024-06-26 11:56AM EDT | 62.00 | 0.57 | 0.56 | 0.63 | -0.35 | -38.04% | 2 | 394 | 46.24% |
| TMF240816C00063000 | 2024-06-26 1:36PM EDT | 63.00 | 0.51 | 0.47 | 0.55 | -0.18 | -26.09% | 18 | 121 | 46.78% |
| TMF240816C00064000 | 2024-06-26 12:34PM EDT | 64.00 | 0.45 | 0.39 | 0.46 | -0.25 | -35.71% | 2 | 142 | 46.78% |
| TMF240816C00065000 | 2024-06-26 11:07AM EDT | 65.00 | 0.38 | 0.33 | 0.41 | -0.12 | -24.00% | 201 | 673 | 47.56% |
| TMF240816C00066000 | 2024-06-24 11:44AM EDT | 66.00 | 0.39 | 0.28 | 0.34 | 0.00 | - | 10 | 98 | 47.51% |
| TMF240816C00067000 | 2024-06-17 9:54AM EDT | 67.00 | 0.35 | 0.24 | 0.29 | -0.19 | -35.19% | 1 | 66 | 47.75% |
| TMF240816C00068000 | 2024-06-26 9:47AM EDT | 68.00 | 0.26 | 0.20 | 0.26 | -0.11 | -29.73% | 1 | 115 | 48.54% |
| TMF240816C00070000 | 2024-06-26 12:46PM EDT | 70.00 | 0.17 | 0.15 | 0.20 | -0.06 | -26.09% | 60 | 730 | 49.51% |
| TMF240816C00075000 | 2024-06-26 10:22AM EDT | 75.00 | 0.10 | 0.05 | 0.11 | -0.05 | -33.33% | 1 | 308 | 52.05% |
| TMF240816C00080000 | 2024-06-26 9:45AM EDT | 80.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 1 | 443 | 55.66% |
| TMF240816C00085000 | 2024-06-26 11:27AM EDT | 85.00 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 6 | 525 | 58.59% |
| TMF240816C00090000 | 2024-06-25 9:30AM EDT | 90.00 | 0.06 | 0.01 | 0.07 | -0.01 | -14.29% | 1 | 266 | 62.31% |
| TMF240816C00095000 | 2024-06-13 2:24PM EDT | 95.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 275 | 69.14% |
| TMF240816C00100000 | 2024-06-25 12:43PM EDT | 100.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 265 | 73.83% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240816P00025000 | 2024-06-14 12:06PM EDT | 25.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 84.38% |
| TMF240816P00030000 | 2024-06-21 10:38AM EDT | 30.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 166 | 61.33% |
| TMF240816P00035000 | 2024-06-17 3:41PM EDT | 35.00 | 0.08 | 0.04 | 0.10 | 0.00 | - | 102 | 277 | 50.00% |
| TMF240816P00040000 | 2024-06-26 11:12AM EDT | 40.00 | 0.24 | 0.21 | 0.26 | +0.06 | +33.33% | 10 | 733 | 44.63% |
| TMF240816P00041000 | 2024-06-21 11:05AM EDT | 41.00 | 0.29 | 0.27 | 0.33 | 0.00 | - | 1 | 23 | 43.56% |
| TMF240816P00042000 | 2024-06-24 11:32AM EDT | 42.00 | 0.53 | 0.34 | 0.41 | +0.27 | +103.85% | 6 | 33 | 42.29% |
| TMF240816P00043000 | 2024-06-26 9:58AM EDT | 43.00 | 0.51 | 0.44 | 0.51 | +0.07 | +15.91% | 1 | 58 | 41.07% |
| TMF240816P00044000 | 2024-06-26 10:34AM EDT | 44.00 | 0.64 | 0.57 | 0.64 | +0.09 | +16.36% | 10 | 278 | 40.09% |
| TMF240816P00045000 | 2024-06-26 11:58AM EDT | 45.00 | 0.82 | 0.74 | 0.82 | +0.25 | +43.86% | 8 | 459 | 39.50% |
| TMF240816P00046000 | 2024-06-26 12:03PM EDT | 46.00 | 1.04 | 0.96 | 1.04 | +0.23 | +28.40% | 4 | 137 | 39.01% |
| TMF240816P00047000 | 2024-06-24 10:26AM EDT | 47.00 | 1.00 | 1.25 | 1.34 | -0.02 | -1.96% | 7 | 109 | 39.09% |
| TMF240816P00048000 | 2024-06-26 10:35AM EDT | 48.00 | 1.73 | 1.56 | 1.67 | +0.55 | +46.61% | 14 | 328 | 38.84% |
| TMF240816P00049000 | 2024-06-26 12:49PM EDT | 49.00 | 2.02 | 1.95 | 2.03 | +0.52 | +34.67% | 20 | 170 | 38.28% |
| TMF240816P00050000 | 2024-06-26 11:30AM EDT | 50.00 | 2.59 | 2.39 | 2.52 | +0.57 | +28.22% | 13 | 560 | 38.79% |
| TMF240816P00051000 | 2024-06-26 12:54PM EDT | 51.00 | 2.95 | 2.87 | 3.05 | +0.43 | +17.06% | 16 | 131 | 39.09% |
| TMF240816P00052000 | 2024-06-25 3:11PM EDT | 52.00 | 2.53 | 3.40 | 3.55 | -0.27 | -9.64% | 25 | 99 | 38.28% |
| TMF240816P00053000 | 2024-06-26 12:25PM EDT | 53.00 | 4.10 | 4.00 | 4.15 | +0.40 | +10.81% | 9 | 139 | 38.11% |
| TMF240816P00054000 | 2024-06-26 12:13PM EDT | 54.00 | 4.75 | 4.60 | 4.80 | +0.55 | +13.10% | 4 | 24 | 37.94% |
| TMF240816P00055000 | 2024-06-26 12:05PM EDT | 55.00 | 5.40 | 5.30 | 5.45 | +0.77 | +16.63% | 18 | 147 | 37.06% |
| TMF240816P00056000 | 2024-06-26 10:20AM EDT | 56.00 | 6.10 | 6.05 | 6.20 | -0.30 | -4.69% | 3 | 117 | 37.01% |
| TMF240816P00057000 | 2024-06-25 11:32AM EDT | 57.00 | 5.95 | 6.80 | 7.00 | -0.08 | -1.33% | 15 | 28 | 37.11% |
| TMF240816P00058000 | 2024-06-25 1:00PM EDT | 58.00 | 6.70 | 7.60 | 7.80 | -0.09 | -1.33% | 11 | 36 | 36.62% |
| TMF240816P00059000 | 2024-06-07 9:31AM EDT | 59.00 | 10.50 | 8.40 | 8.65 | 0.00 | - | 1 | 20 | 36.43% |
| TMF240816P00060000 | 2024-06-25 10:41AM EDT | 60.00 | 8.00 | 9.30 | 9.50 | -0.60 | -6.98% | 2 | 151 | 35.50% |
| TMF240816P00061000 | 2024-06-20 9:34AM EDT | 61.00 | 10.30 | 10.20 | 10.40 | 0.00 | - | 4 | 16 | 35.11% |
| TMF240816P00062000 | 2024-06-25 3:05PM EDT | 62.00 | 9.50 | 11.10 | 11.35 | -1.54 | -13.95% | 1 | 234 | 35.74% |
| TMF240816P00063000 | 2024-05-23 2:59PM EDT | 63.00 | 15.10 | 11.00 | 11.25 | 0.00 | - | 5 | 22 | 0.00% |
| TMF240816P00064000 | 2024-06-18 11:15AM EDT | 64.00 | 12.06 | 12.95 | 13.15 | 0.00 | - | 1 | 18 | 28.91% |
| TMF240816P00065000 | 2024-06-03 10:06AM EDT | 65.00 | 16.05 | 13.90 | 14.10 | 0.00 | - | 1 | 31 | 0.00% |
| TMF240816P00066000 | 2024-04-03 11:48AM EDT | 66.00 | 16.50 | 19.65 | 19.90 | 0.00 | - | 1 | 29 | 121.53% |
| TMF240816P00067000 | 2024-06-18 11:21AM EDT | 67.00 | 14.70 | 15.85 | 16.05 | 0.00 | - | 1 | 110 | 0.00% |
| TMF240816P00068000 | 2024-02-02 11:01AM EDT | 68.00 | 13.00 | 14.80 | 15.05 | 0.00 | - | 3 | 2 | 0.00% |
| TMF240816P00070000 | 2024-05-16 11:06AM EDT | 70.00 | 19.75 | 16.50 | 16.75 | 0.00 | - | 1 | 6 | 0.00% |
| TMF240816P00075000 | 2024-04-29 3:46PM EDT | 75.00 | 30.25 | 30.05 | 30.30 | 0.00 | - | 2 | 0 | 164.65% |
| TMF240816P00080000 | 2024-04-08 9:44AM EDT | 80.00 | 30.80 | 31.10 | 34.10 | 0.00 | - | 10 | 0 | 138.43% |
| TMF240816P00085000 | 2024-03-11 11:23AM EDT | 85.00 | 28.40 | 36.20 | 36.45 | 0.00 | - | 5 | 0 | 126.34% |
| TMF240816P00090000 | 2024-02-29 11:37AM EDT | 90.00 | 35.80 | 33.00 | 37.25 | 0.00 | - | - | 0 | 0.00% |
| TMF240816P00095000 | 2024-03-07 10:50AM EDT | 95.00 | 37.52 | 43.95 | 48.00 | 0.00 | - | 2 | 0 | 135.40% |
| TMF240816P00100000 | 2024-03-20 11:51AM EDT | 100.00 | 47.60 | 54.40 | 54.65 | 0.00 | - | - | 0 | 202.81% |
© 2024 Yahoo. Tutti i diritti riservati.