Italia markets close in 1 hour 30 minutes
FTSE MIB
33.794,02 +639,97 (+1,93%) Dow Jones
39.386,42 +267,56 (+0,68%) Nasdaq
17.728,63 -3,97 (-0,02%) Nikkei 225
39.631,06 +47,98 (+0,12%) Petrolio
82,48 +0,94 (+1,15%) Bitcoin EUR
58.145,86 +896,46 (+1,57%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:00AM EDT. Mercato aperto.
Opzioni d'acquistoper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF250221C00030000 | 2024-06-28 3:01PM EDT | 30.00 | 20.50 | 18.00 | 18.50 | 0.00 | - | 2 | 2 | 49.71% |
| TMF250221C00035000 | 2024-06-28 10:03AM EDT | 35.00 | 18.10 | 14.00 | 14.65 | 0.00 | - | 1 | 1 | 49.90% |
| TMF250221C00042000 | 2024-06-27 11:27AM EDT | 42.00 | 12.80 | 9.50 | 10.20 | 0.00 | - | 5 | 4 | 49.52% |
| TMF250221C00045000 | 2024-07-01 9:32AM EDT | 45.00 | 8.25 | 8.00 | 10.20 | -1.45 | -14.95% | 1 | 52 | 52.53% |
| TMF250221C00046000 | 2024-07-01 9:34AM EDT | 46.00 | 7.81 | 7.50 | 8.15 | -1.56 | -16.65% | 6 | 4 | 49.17% |
| TMF250221C00048000 | 2024-06-26 11:32AM EDT | 48.00 | 9.35 | 6.65 | 7.30 | 0.00 | - | - | 5 | 49.29% |
| TMF250221C00049000 | 2024-06-28 2:34PM EDT | 49.00 | 8.25 | 6.25 | 6.90 | 0.00 | - | 5 | 5 | 49.30% |
| TMF250221C00050000 | 2024-06-28 2:10PM EDT | 50.00 | 7.57 | 5.90 | 6.55 | 0.00 | - | 31 | 34 | 49.52% |
| TMF250221C00051000 | 2024-06-24 10:40AM EDT | 51.00 | 8.53 | 5.55 | 6.20 | 0.00 | - | - | 10 | 49.61% |
| TMF250221C00052000 | 2024-06-28 9:37AM EDT | 52.00 | 7.80 | 5.55 | 5.80 | 0.00 | - | 4 | 15 | 49.26% |
| TMF250221C00053000 | 2024-07-01 9:41AM EDT | 53.00 | 5.31 | 4.90 | 5.40 | -1.14 | -17.67% | 10 | 17 | 48.78% |
| TMF250221C00054000 | 2024-06-24 10:38AM EDT | 54.00 | 7.26 | 4.55 | 5.15 | 0.00 | - | - | 5 | 49.18% |
| TMF250221C00055000 | 2024-06-28 3:59PM EDT | 55.00 | 5.27 | 4.25 | 4.90 | 0.00 | - | 31 | 42 | 49.48% |
| TMF250221C00056000 | 2024-06-27 1:42PM EDT | 56.00 | 6.30 | 4.05 | 4.60 | 0.00 | - | - | 33 | 49.33% |
| TMF250221C00058000 | 2024-06-27 1:42PM EDT | 58.00 | 5.60 | 3.55 | 4.15 | 0.00 | - | - | 17 | 49.77% |
| TMF250221C00060000 | 2024-07-01 9:30AM EDT | 60.00 | 2.77 | 3.05 | 3.70 | -2.49 | -47.34% | 180 | 18 | 49.84% |
| TMF250221C00061000 | 2024-06-24 10:16AM EDT | 61.00 | 5.05 | 2.92 | 3.55 | 0.00 | - | 1 | 10 | 50.29% |
| TMF250221C00062000 | 2024-07-01 9:41AM EDT | 62.00 | 3.20 | 2.74 | 3.35 | -1.69 | -34.56% | 2 | 7 | 50.29% |
| TMF250221C00064000 | 2024-06-27 3:21PM EDT | 64.00 | 3.85 | 2.40 | 2.97 | 0.00 | - | 1 | 0 | 50.22% |
| TMF250221C00065000 | 2024-07-01 9:39AM EDT | 65.00 | 2.63 | 0.56 | 2.75 | -1.07 | -28.92% | 1 | 4 | 49.83% |
| TMF250221C00075000 | 2024-06-25 3:38PM EDT | 75.00 | 2.70 | 1.35 | 1.90 | 0.00 | - | - | 5 | 50.98% |
Opzioni di venditaper21 febbraio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF250221P00030000 | 2024-06-27 12:30PM EDT | 30.00 | 0.47 | 0.55 | 1.00 | 0.00 | - | - | 2 | 51.03% |
| TMF250221P00035000 | 2024-06-27 12:30PM EDT | 35.00 | 1.07 | 1.50 | 2.02 | 0.00 | - | - | 2 | 49.41% |
| TMF250221P00040000 | 2024-06-28 12:49PM EDT | 40.00 | 2.70 | 3.05 | 3.60 | 0.00 | - | 2 | 10 | 48.27% |
| TMF250221P00042000 | 2024-06-24 1:37PM EDT | 42.00 | 2.44 | 3.85 | 4.45 | 0.00 | - | - | 1 | 48.28% |
| TMF250221P00043000 | 2024-06-26 1:22PM EDT | 43.00 | 3.13 | 4.25 | 4.85 | 0.00 | - | - | 1 | 47.83% |
| TMF250221P00045000 | 2024-06-28 1:34PM EDT | 45.00 | 4.55 | 5.25 | 5.85 | 0.00 | - | 10 | 25 | 47.90% |
| TMF250221P00047000 | 2024-06-26 10:30AM EDT | 47.00 | 4.80 | 6.25 | 6.85 | 0.00 | - | - | 1 | 47.34% |
| TMF250221P00050000 | 2024-06-27 10:46AM EDT | 50.00 | 6.10 | 8.00 | 8.60 | 0.00 | - | 10 | 15 | 47.12% |
| TMF250221P00051000 | 2024-06-27 1:08PM EDT | 51.00 | 9.00 | 8.60 | 9.20 | +2.45 | +37.40% | 2 | 1 | 46.88% |
| TMF250221P00053000 | 2024-06-26 10:55AM EDT | 53.00 | 8.00 | 9.90 | 10.55 | 0.00 | - | - | 3 | 47.02% |
| TMF250221P00060000 | 2024-06-24 9:37AM EDT | 60.00 | 11.80 | 15.10 | 15.75 | 0.00 | - | - | 1 | 47.24% |
© 2024 Yahoo. Tutti i diritti riservati.