Italia markets closed
Dow Jones
39.161,69 +49,53 (+0,13%) Nasdaq
17.765,28 +47,62 (+0,27%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.154,35 -868,71 (-1,50%) CMC Crypto 200
1.266,41 -17,38 (-1,35%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:30PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF260116C00001000 | 2023-12-01 2:12PM EDT | 1.00 | 4.50 | 3.90 | 5.40 | 0.00 | - | 12 | 2,206 | 0.00% |
| TMF260116C00002000 | 2023-12-01 4:27PM EDT | 2.00 | 3.70 | 3.20 | 4.30 | +0.30 | +8.82% | 6 | 1,631 | 0.00% |
| TMF260116C00003000 | 2023-12-01 4:55PM EDT | 3.00 | 3.07 | 2.80 | 3.20 | +0.27 | +9.64% | 174 | 4,118 | 0.00% |
| TMF260116C00004000 | 2023-12-01 4:43PM EDT | 4.00 | 2.40 | 2.35 | 2.45 | +0.10 | +4.35% | 159 | 13,708 | 0.00% |
| TMF260116C00005000 | 2023-12-01 4:30PM EDT | 5.00 | 1.95 | 1.95 | 2.00 | +0.20 | +11.43% | 46 | 13,937 | 0.00% |
| TMF260116C00006000 | 2023-12-01 4:59PM EDT | 6.00 | 1.65 | 1.60 | 1.65 | +0.15 | +10.00% | 448 | 5,365 | 0.00% |
| TMF260116C00007000 | 2023-12-01 4:30PM EDT | 7.00 | 1.35 | 1.35 | 1.45 | +0.09 | +7.14% | 120 | 6,465 | 0.00% |
| TMF260116C00008000 | 2023-12-01 4:55PM EDT | 8.00 | 1.12 | 1.15 | 1.20 | -0.05 | -4.27% | 7 | 1,603 | 0.00% |
| TMF260116C00009000 | 2023-12-01 12:42PM EDT | 9.00 | 0.88 | 0.90 | 0.95 | -0.07 | -7.37% | 1 | 1,958 | 0.00% |
| TMF260116C00010000 | 2023-12-01 4:48PM EDT | 10.00 | 0.83 | 0.80 | 0.85 | -0.02 | -2.35% | 4 | 1,264 | 0.00% |
| TMF260116C00011000 | 2023-12-01 4:57PM EDT | 11.00 | 0.70 | 0.65 | 0.75 | 0.00 | - | 85 | 6,015 | 0.00% |
| TMF260116C00025000 | 2024-06-26 9:30AM EDT | 25.00 | 28.50 | 27.85 | 28.30 | -0.90 | -3.06% | 1 | 1,146 | 58.37% |
| TMF260116C00030000 | 2024-06-21 9:41AM EDT | 30.00 | 26.50 | 24.00 | 24.65 | 0.00 | - | 3 | 1,134 | 56.01% |
| TMF260116C00035000 | 2024-06-26 11:09AM EDT | 35.00 | 21.10 | 21.00 | 21.40 | -0.31 | -1.45% | 37 | 218 | 55.70% |
| TMF260116C00040000 | 2024-06-26 10:48AM EDT | 40.00 | 18.10 | 17.15 | 18.40 | +0.10 | +0.56% | 7 | 474 | 51.98% |
| TMF260116C00041000 | 2024-06-26 10:07AM EDT | 41.00 | 17.23 | 16.45 | 17.85 | -0.69 | -3.85% | 34 | 34 | 51.42% |
| TMF260116C00045000 | 2024-06-26 12:07PM EDT | 45.00 | 15.70 | 14.80 | 15.85 | 0.00 | - | 3 | 933 | 51.78% |
| TMF260116C00046000 | 2024-06-13 1:02PM EDT | 46.00 | 15.40 | 14.05 | 15.40 | 0.00 | - | 1 | 68 | 51.08% |
| TMF260116C00047000 | 2024-06-13 9:42AM EDT | 47.00 | 14.33 | 13.60 | 14.95 | 0.00 | - | 2 | 126 | 50.99% |
| TMF260116C00048000 | 2024-06-20 2:36PM EDT | 48.00 | 14.65 | 13.15 | 14.45 | 0.00 | - | 5 | 46 | 50.75% |
| TMF260116C00049000 | 2024-06-26 9:31AM EDT | 49.00 | 14.00 | 13.35 | 14.10 | -0.50 | -3.45% | 3 | 44 | 52.14% |
| TMF260116C00050000 | 2024-06-26 12:37PM EDT | 50.00 | 13.40 | 13.20 | 13.45 | -1.12 | -7.71% | 10 | 1,222 | 52.09% |
| TMF260116C00051000 | 2024-06-26 1:11PM EDT | 51.00 | 12.05 | 12.20 | 13.30 | -1.55 | -11.40% | 3 | 226 | 51.27% |
| TMF260116C00052000 | 2024-06-25 2:55PM EDT | 52.00 | 13.40 | 12.25 | 12.95 | +0.45 | +3.47% | 10 | 249 | 52.16% |
| TMF260116C00053000 | 2024-06-25 10:41AM EDT | 53.00 | 13.70 | 11.35 | 12.55 | +0.70 | +5.38% | 4 | 152 | 50.96% |
| TMF260116C00054000 | 2024-06-24 3:23PM EDT | 54.00 | 12.20 | 10.95 | 12.20 | 0.00 | - | 2 | 137 | 50.84% |
| TMF260116C00055000 | 2024-06-26 1:11PM EDT | 55.00 | 11.43 | 10.80 | 11.85 | -0.57 | -4.75% | 4 | 827 | 51.18% |
| TMF260116C00056000 | 2024-06-25 9:46AM EDT | 56.00 | 11.30 | 10.45 | 11.45 | +0.35 | +3.20% | 8 | 447 | 50.98% |
| TMF260116C00057000 | 2024-06-25 3:50PM EDT | 57.00 | 11.25 | 9.90 | 11.10 | -0.68 | -5.70% | 1 | 157 | 50.44% |
| TMF260116C00058000 | 2024-06-20 11:27AM EDT | 58.00 | 10.50 | 9.60 | 10.90 | 0.00 | - | 1 | 111 | 50.66% |
| TMF260116C00059000 | 2024-06-07 3:23PM EDT | 59.00 | 9.30 | 9.40 | 10.55 | 0.00 | - | 1 | 89 | 50.75% |
| TMF260116C00060000 | 2024-06-25 1:08PM EDT | 60.00 | 10.99 | 9.25 | 10.25 | -0.31 | -2.74% | 21 | 704 | 50.99% |
| TMF260116C00061000 | 2024-06-20 11:00AM EDT | 61.00 | 10.20 | 9.30 | 9.95 | +0.95 | +10.27% | 2 | 145 | 51.59% |
| TMF260116C00062000 | 2024-06-10 9:38AM EDT | 62.00 | 8.25 | 8.50 | 9.70 | 0.00 | - | 6 | 24 | 50.58% |
| TMF260116C00063000 | 2024-06-03 9:52AM EDT | 63.00 | 8.25 | 8.25 | 9.55 | 0.00 | - | 1 | 148 | 50.82% |
| TMF260116C00064000 | 2024-06-18 3:58PM EDT | 64.00 | 10.00 | 8.00 | 9.30 | 0.00 | - | 4 | 177 | 50.83% |
| TMF260116C00065000 | 2024-06-25 3:05PM EDT | 65.00 | 9.03 | 7.80 | 9.00 | -0.17 | -1.85% | 4 | 559 | 50.81% |
| TMF260116C00070000 | 2024-06-26 1:11PM EDT | 70.00 | 7.33 | 7.25 | 7.95 | +0.03 | +0.41% | 3 | 1,145 | 52.08% |
| TMF260116C00075000 | 2024-06-25 3:05PM EDT | 75.00 | 6.97 | 6.00 | 7.05 | +0.02 | +0.29% | 2 | 221 | 51.61% |
| TMF260116C00080000 | 2024-06-26 10:32AM EDT | 80.00 | 5.80 | 5.50 | 6.25 | -0.45 | -7.20% | 1 | 433 | 52.36% |
| TMF260116C00085000 | 2024-06-20 10:51AM EDT | 85.00 | 5.50 | 4.50 | 5.65 | 0.00 | - | 5 | 411 | 51.99% |
| TMF260116C00090000 | 2024-06-24 9:30AM EDT | 90.00 | 2.41 | 4.50 | 5.10 | 0.00 | - | 2 | 309 | 53.55% |
| TMF260116C00095000 | 2024-06-21 3:18PM EDT | 95.00 | 4.28 | 3.55 | 4.55 | 0.00 | - | 1 | 759 | 52.60% |
| TMF260116C00100000 | 2024-06-26 12:59PM EDT | 100.00 | 3.93 | 3.85 | 4.00 | -0.32 | -7.53% | 17 | 2,118 | 54.31% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF260116P00001000 | 2023-11-16 12:16PM EDT | 1.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 40 | 163.28% |
| TMF260116P00002000 | 2023-11-29 11:09AM EDT | 2.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 67 | 596 | 137.50% |
| TMF260116P00003000 | 2023-12-01 3:13PM EDT | 3.00 | 0.45 | 0.30 | 0.50 | +0.05 | +12.50% | 419 | 512 | 143.16% |
| TMF260116P00004000 | 2023-12-01 3:30PM EDT | 4.00 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 24 | 812 | 150.29% |
| TMF260116P00005000 | 2023-12-01 3:07PM EDT | 5.00 | 1.30 | 1.25 | 1.40 | -0.10 | -7.14% | 95 | 3,748 | 157.03% |
| TMF260116P00006000 | 2023-12-01 11:34AM EDT | 6.00 | 1.93 | 1.70 | 1.95 | -0.02 | -1.03% | 10 | 263 | 159.08% |
| TMF260116P00007000 | 2023-12-01 3:07PM EDT | 7.00 | 2.58 | 2.35 | 2.75 | -0.02 | -0.77% | 80 | 180 | 166.02% |
| TMF260116P00008000 | 2023-12-01 2:38PM EDT | 8.00 | 3.20 | 3.00 | 3.60 | -0.40 | -11.11% | 5 | 92 | 171.24% |
| TMF260116P00009000 | 2023-11-29 11:03AM EDT | 9.00 | 4.05 | 2.35 | 4.40 | 0.00 | - | 5 | 6 | 159.47% |
| TMF260116P00010000 | 2023-11-29 10:58AM EDT | 10.00 | 4.00 | 4.70 | 5.20 | 0.00 | - | 5 | 115 | 180.76% |
| TMF260116P00011000 | 2023-11-27 1:35PM EDT | 11.00 | 6.10 | 5.60 | 6.10 | 0.00 | - | 5 | 24 | 185.55% |
| TMF260116P00025000 | 2024-06-26 12:01PM EDT | 25.00 | 1.18 | 0.83 | 1.18 | +0.08 | +7.27% | 46 | 475 | 47.75% |
| TMF260116P00030000 | 2024-06-25 1:01PM EDT | 30.00 | 2.00 | 1.75 | 2.49 | 0.00 | - | 10 | 196 | 48.95% |
| TMF260116P00035000 | 2024-06-26 10:43AM EDT | 35.00 | 3.80 | 3.20 | 3.85 | +0.55 | +16.92% | 2 | 437 | 47.06% |
| TMF260116P00040000 | 2024-06-24 2:52PM EDT | 40.00 | 5.25 | 4.80 | 5.45 | 0.00 | - | 5 | 68 | 44.78% |
| TMF260116P00041000 | 2024-06-14 12:27PM EDT | 41.00 | 4.80 | 5.20 | 6.30 | 0.00 | - | 20 | 23 | 46.75% |
| TMF260116P00045000 | 2024-06-25 3:07PM EDT | 45.00 | 7.00 | 6.90 | 7.80 | -0.35 | -4.76% | 1 | 229 | 44.50% |
| TMF260116P00046000 | 2024-06-14 10:27AM EDT | 46.00 | 7.60 | 7.50 | 8.50 | 0.00 | - | 1 | 20 | 45.24% |
| TMF260116P00047000 | 2024-06-26 10:33AM EDT | 47.00 | 8.40 | 7.90 | 9.05 | +0.12 | +1.45% | 1 | 40 | 45.24% |
| TMF260116P00048000 | 2024-05-31 10:07AM EDT | 48.00 | 8.85 | 8.65 | 9.55 | -1.36 | -13.32% | 1 | 877 | 44.97% |
| TMF260116P00049000 | 2024-06-21 3:32PM EDT | 49.00 | 9.31 | 8.90 | 9.50 | 0.00 | - | 1 | 16 | 42.35% |
| TMF260116P00050000 | 2024-06-21 11:32AM EDT | 50.00 | 9.70 | 9.65 | 10.60 | +0.10 | +1.04% | 1 | 183 | 44.48% |
| TMF260116P00051000 | 2024-06-13 10:41AM EDT | 51.00 | 10.25 | 10.25 | 11.20 | 0.00 | - | 1 | 964 | 44.46% |
| TMF260116P00052000 | 2024-06-21 3:59PM EDT | 52.00 | 10.97 | 10.65 | 11.75 | 0.00 | - | 1 | 979 | 44.19% |
| TMF260116P00053000 | 2024-06-26 12:01PM EDT | 53.00 | 11.50 | 11.25 | 12.30 | +0.70 | +6.48% | 2 | 7 | 43.87% |
| TMF260116P00054000 | 2024-06-18 12:39PM EDT | 54.00 | 11.68 | 11.90 | 12.95 | 0.00 | - | 5 | 15 | 43.90% |
| TMF260116P00055000 | 2024-05-20 1:40PM EDT | 55.00 | 14.88 | 11.55 | 12.70 | 0.00 | - | 2 | 42 | 40.31% |
| TMF260116P00056000 | 2024-03-06 2:14PM EDT | 56.00 | 12.45 | 14.70 | 15.60 | 0.00 | - | 1 | 10 | 49.18% |
| TMF260116P00057000 | 2024-06-14 12:23PM EDT | 57.00 | 13.40 | 13.70 | 14.80 | 0.00 | - | 7 | 9 | 43.31% |
| TMF260116P00058000 | 2024-06-21 3:32PM EDT | 58.00 | 14.32 | 14.30 | 15.40 | 0.00 | - | 1 | 1 | 42.95% |
| TMF260116P00059000 | 2024-02-12 10:38AM EDT | 59.00 | 15.90 | 14.75 | 15.70 | 0.00 | - | 17 | 9 | 41.37% |
| TMF260116P00060000 | 2024-06-24 11:40AM EDT | 60.00 | 15.53 | 15.60 | 16.80 | 0.00 | - | 5 | 105 | 42.90% |
| TMF260116P00061000 | 2024-04-15 11:26AM EDT | 61.00 | 21.26 | 17.40 | 18.75 | 0.00 | - | 1 | 0 | 47.74% |
| TMF260116P00062000 | 2024-06-21 3:59PM EDT | 62.00 | 16.97 | 16.95 | 18.10 | 0.00 | - | 1 | 2 | 42.29% |
| TMF260116P00063000 | 2024-05-13 12:17PM EDT | 63.00 | 20.70 | 17.35 | 19.80 | 0.00 | - | 1 | 2 | 46.08% |
| TMF260116P00064000 | 2024-01-02 12:15PM EDT | 64.00 | 16.70 | 13.95 | 18.20 | 0.00 | - | 1 | 1 | 36.65% |
| TMF260116P00065000 | 2024-04-15 3:19PM EDT | 65.00 | 24.55 | 20.15 | 21.70 | 0.00 | - | 1 | 94 | 47.64% |
| TMF260116P00070000 | 2024-05-06 3:18PM EDT | 70.00 | 26.32 | 22.75 | 24.20 | 0.00 | - | 5 | 21 | 41.90% |
| TMF260116P00075000 | 2024-06-20 3:44PM EDT | 75.00 | 26.40 | 26.85 | 28.00 | 0.00 | - | 5 | 30 | 40.44% |
| TMF260116P00080000 | 2024-04-22 11:57AM EDT | 80.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF260116P00085000 | 2024-06-24 12:38PM EDT | 85.00 | 34.85 | 35.25 | 36.40 | 0.00 | - | 1 | 82 | 38.64% |
| TMF260116P00090000 | 2023-12-28 3:10PM EDT | 90.00 | 32.00 | 38.95 | 40.20 | 0.00 | - | - | 3 | 33.44% |
| TMF260116P00095000 | 2024-04-03 11:36AM EDT | 95.00 | 46.14 | 48.75 | 49.85 | 0.00 | - | 1 | 5 | 57.92% |
| TMF260116P00100000 | 2024-06-26 10:36AM EDT | 100.00 | 49.50 | 49.10 | 49.95 | +1.00 | +2.06% | 1 | 99 | 35.40% |
© 2024 Yahoo. Tutti i diritti riservati.