Italia markets closed

Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
50,89-2,17 (-4,09%)
In data: 02:30PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TMF260116C000010002023-12-01 2:12PM EDT1.004.503.905.400.00-122,2060.00%
TMF260116C000020002023-12-01 4:27PM EDT2.003.703.204.30+0.30+8.82%61,6310.00%
TMF260116C000030002023-12-01 4:55PM EDT3.003.072.803.20+0.27+9.64%1744,1180.00%
TMF260116C000040002023-12-01 4:43PM EDT4.002.402.352.45+0.10+4.35%15913,7080.00%
TMF260116C000050002023-12-01 4:30PM EDT5.001.951.952.00+0.20+11.43%4613,9370.00%
TMF260116C000060002023-12-01 4:59PM EDT6.001.651.601.65+0.15+10.00%4485,3650.00%
TMF260116C000070002023-12-01 4:30PM EDT7.001.351.351.45+0.09+7.14%1206,4650.00%
TMF260116C000080002023-12-01 4:55PM EDT8.001.121.151.20-0.05-4.27%71,6030.00%
TMF260116C000090002023-12-01 12:42PM EDT9.000.880.900.95-0.07-7.37%11,9580.00%
TMF260116C000100002023-12-01 4:48PM EDT10.000.830.800.85-0.02-2.35%41,2640.00%
TMF260116C000110002023-12-01 4:57PM EDT11.000.700.650.750.00-856,0150.00%
TMF260116C000250002024-06-26 9:30AM EDT25.0028.5027.8528.30-0.90-3.06%11,14658.37%
TMF260116C000300002024-06-21 9:41AM EDT30.0026.5024.0024.650.00-31,13456.01%
TMF260116C000350002024-06-26 11:09AM EDT35.0021.1021.0021.40-0.31-1.45%3721855.70%
TMF260116C000400002024-06-26 10:48AM EDT40.0018.1017.1518.40+0.10+0.56%747451.98%
TMF260116C000410002024-06-26 10:07AM EDT41.0017.2316.4517.85-0.69-3.85%343451.42%
TMF260116C000450002024-06-26 12:07PM EDT45.0015.7014.8015.850.00-393351.78%
TMF260116C000460002024-06-13 1:02PM EDT46.0015.4014.0515.400.00-16851.08%
TMF260116C000470002024-06-13 9:42AM EDT47.0014.3313.6014.950.00-212650.99%
TMF260116C000480002024-06-20 2:36PM EDT48.0014.6513.1514.450.00-54650.75%
TMF260116C000490002024-06-26 9:31AM EDT49.0014.0013.3514.10-0.50-3.45%34452.14%
TMF260116C000500002024-06-26 12:37PM EDT50.0013.4013.2013.45-1.12-7.71%101,22252.09%
TMF260116C000510002024-06-26 1:11PM EDT51.0012.0512.2013.30-1.55-11.40%322651.27%
TMF260116C000520002024-06-25 2:55PM EDT52.0013.4012.2512.95+0.45+3.47%1024952.16%
TMF260116C000530002024-06-25 10:41AM EDT53.0013.7011.3512.55+0.70+5.38%415250.96%
TMF260116C000540002024-06-24 3:23PM EDT54.0012.2010.9512.200.00-213750.84%
TMF260116C000550002024-06-26 1:11PM EDT55.0011.4310.8011.85-0.57-4.75%482751.18%
TMF260116C000560002024-06-25 9:46AM EDT56.0011.3010.4511.45+0.35+3.20%844750.98%
TMF260116C000570002024-06-25 3:50PM EDT57.0011.259.9011.10-0.68-5.70%115750.44%
TMF260116C000580002024-06-20 11:27AM EDT58.0010.509.6010.900.00-111150.66%
TMF260116C000590002024-06-07 3:23PM EDT59.009.309.4010.550.00-18950.75%
TMF260116C000600002024-06-25 1:08PM EDT60.0010.999.2510.25-0.31-2.74%2170450.99%
TMF260116C000610002024-06-20 11:00AM EDT61.0010.209.309.95+0.95+10.27%214551.59%
TMF260116C000620002024-06-10 9:38AM EDT62.008.258.509.700.00-62450.58%
TMF260116C000630002024-06-03 9:52AM EDT63.008.258.259.550.00-114850.82%
TMF260116C000640002024-06-18 3:58PM EDT64.0010.008.009.300.00-417750.83%
TMF260116C000650002024-06-25 3:05PM EDT65.009.037.809.00-0.17-1.85%455950.81%
TMF260116C000700002024-06-26 1:11PM EDT70.007.337.257.95+0.03+0.41%31,14552.08%
TMF260116C000750002024-06-25 3:05PM EDT75.006.976.007.05+0.02+0.29%222151.61%
TMF260116C000800002024-06-26 10:32AM EDT80.005.805.506.25-0.45-7.20%143352.36%
TMF260116C000850002024-06-20 10:51AM EDT85.005.504.505.650.00-541151.99%
TMF260116C000900002024-06-24 9:30AM EDT90.002.414.505.100.00-230953.55%
TMF260116C000950002024-06-21 3:18PM EDT95.004.283.554.550.00-175952.60%
TMF260116C001000002024-06-26 12:59PM EDT100.003.933.854.00-0.32-7.53%172,11854.31%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TMF260116P000010002023-11-16 12:16PM EDT1.000.120.000.200.00--40163.28%
TMF260116P000020002023-11-29 11:09AM EDT2.000.200.100.200.00-67596137.50%
TMF260116P000030002023-12-01 3:13PM EDT3.000.450.300.50+0.05+12.50%419512143.16%
TMF260116P000040002023-12-01 3:30PM EDT4.000.750.750.85-0.05-6.25%24812150.29%
TMF260116P000050002023-12-01 3:07PM EDT5.001.301.251.40-0.10-7.14%953,748157.03%
TMF260116P000060002023-12-01 11:34AM EDT6.001.931.701.95-0.02-1.03%10263159.08%
TMF260116P000070002023-12-01 3:07PM EDT7.002.582.352.75-0.02-0.77%80180166.02%
TMF260116P000080002023-12-01 2:38PM EDT8.003.203.003.60-0.40-11.11%592171.24%
TMF260116P000090002023-11-29 11:03AM EDT9.004.052.354.400.00-56159.47%
TMF260116P000100002023-11-29 10:58AM EDT10.004.004.705.200.00-5115180.76%
TMF260116P000110002023-11-27 1:35PM EDT11.006.105.606.100.00-524185.55%
TMF260116P000250002024-06-26 12:01PM EDT25.001.180.831.18+0.08+7.27%4647547.75%
TMF260116P000300002024-06-25 1:01PM EDT30.002.001.752.490.00-1019648.95%
TMF260116P000350002024-06-26 10:43AM EDT35.003.803.203.85+0.55+16.92%243747.06%
TMF260116P000400002024-06-24 2:52PM EDT40.005.254.805.450.00-56844.78%
TMF260116P000410002024-06-14 12:27PM EDT41.004.805.206.300.00-202346.75%
TMF260116P000450002024-06-25 3:07PM EDT45.007.006.907.80-0.35-4.76%122944.50%
TMF260116P000460002024-06-14 10:27AM EDT46.007.607.508.500.00-12045.24%
TMF260116P000470002024-06-26 10:33AM EDT47.008.407.909.05+0.12+1.45%14045.24%
TMF260116P000480002024-05-31 10:07AM EDT48.008.858.659.55-1.36-13.32%187744.97%
TMF260116P000490002024-06-21 3:32PM EDT49.009.318.909.500.00-11642.35%
TMF260116P000500002024-06-21 11:32AM EDT50.009.709.6510.60+0.10+1.04%118344.48%
TMF260116P000510002024-06-13 10:41AM EDT51.0010.2510.2511.200.00-196444.46%
TMF260116P000520002024-06-21 3:59PM EDT52.0010.9710.6511.750.00-197944.19%
TMF260116P000530002024-06-26 12:01PM EDT53.0011.5011.2512.30+0.70+6.48%2743.87%
TMF260116P000540002024-06-18 12:39PM EDT54.0011.6811.9012.950.00-51543.90%
TMF260116P000550002024-05-20 1:40PM EDT55.0014.8811.5512.700.00-24240.31%
TMF260116P000560002024-03-06 2:14PM EDT56.0012.4514.7015.600.00-11049.18%
TMF260116P000570002024-06-14 12:23PM EDT57.0013.4013.7014.800.00-7943.31%
TMF260116P000580002024-06-21 3:32PM EDT58.0014.3214.3015.400.00-1142.95%
TMF260116P000590002024-02-12 10:38AM EDT59.0015.9014.7515.700.00-17941.37%
TMF260116P000600002024-06-24 11:40AM EDT60.0015.5315.6016.800.00-510542.90%
TMF260116P000610002024-04-15 11:26AM EDT61.0021.2617.4018.750.00-1047.74%
TMF260116P000620002024-06-21 3:59PM EDT62.0016.9716.9518.100.00-1242.29%
TMF260116P000630002024-05-13 12:17PM EDT63.0020.7017.3519.800.00-1246.08%
TMF260116P000640002024-01-02 12:15PM EDT64.0016.7013.9518.200.00-1136.65%
TMF260116P000650002024-04-15 3:19PM EDT65.0024.5520.1521.700.00-19447.64%
TMF260116P000700002024-05-06 3:18PM EDT70.0026.3222.7524.200.00-52141.90%
TMF260116P000750002024-06-20 3:44PM EDT75.0026.4026.8528.000.00-53040.44%
TMF260116P000800002024-04-22 11:57AM EDT80.0036.250.000.000.00-100.00%
TMF260116P000850002024-06-24 12:38PM EDT85.0034.8535.2536.400.00-18238.64%
TMF260116P000900002023-12-28 3:10PM EDT90.0032.0038.9540.200.00--333.44%
TMF260116P000950002024-04-03 11:36AM EDT95.0046.1448.7549.850.00-1557.92%
TMF260116P001000002024-06-26 10:36AM EDT100.0049.5049.1049.95+1.00+2.06%19935.40%