Italia markets closed

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

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
52,26+1,72 (+3,41%)
In data: 12:27PM 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%
TMF260116C000250002024-06-13 9:33AM EDT25.0027.9427.8029.10+0.04+0.14%61,10855.42%
TMF260116C000300002024-06-13 12:05PM EDT30.0024.9524.9525.45+0.29+1.18%261,09953.00%
TMF260116C000350002024-06-12 10:49AM EDT35.0021.7020.7022.000.00-723953.19%
TMF260116C000400002024-06-12 1:25PM EDT40.0017.3517.7019.00-0.15-0.86%148352.27%
TMF260116C000450002024-06-12 3:23PM EDT45.0015.2015.0016.500.00-1098052.12%
TMF260116C000460002024-06-11 12:34PM EDT46.0012.8514.6015.900.00-26851.48%
TMF260116C000470002024-06-13 9:42AM EDT47.0014.3314.1515.45+1.78+14.18%212851.45%
TMF260116C000480002024-06-10 1:00PM EDT48.0012.0013.7515.000.00-55251.37%
TMF260116C000490002024-06-12 9:42AM EDT49.0012.8413.3014.700.00-307851.85%
TMF260116C000500002024-06-13 11:20AM EDT50.0013.2513.0513.90+0.56+4.41%10897250.23%
TMF260116C000510002024-06-13 9:51AM EDT51.0012.7012.5013.85-0.10-0.78%122151.62%
TMF260116C000520002024-06-12 12:15PM EDT52.0012.7412.0513.500.00-1421451.75%
TMF260116C000530002024-06-12 2:15PM EDT53.0011.6511.6512.500.00-110649.25%
TMF260116C000540002024-06-10 2:24PM EDT54.0010.0511.5012.650.00-410451.27%
TMF260116C000550002024-06-12 2:47PM EDT55.0011.7411.0512.300.00-3060351.26%
TMF260116C000560002024-06-13 11:22AM EDT56.0011.2810.8012.00+2.38+26.74%421751.42%
TMF260116C000570002024-06-11 12:05PM EDT57.008.9310.3511.700.00-916151.53%
TMF260116C000580002024-06-06 10:50AM EDT58.0010.3210.1511.350.00-5711251.40%
TMF260116C000590002024-06-07 3:23PM EDT59.009.309.8511.000.00-18951.25%
TMF260116C000600002024-06-13 12:00PM EDT60.0010.709.7510.65+1.95+22.29%3069051.06%
TMF260116C000610002024-06-13 9:33AM EDT61.009.309.1510.45+0.15+1.64%114051.40%
TMF260116C000620002024-06-10 9:38AM EDT62.008.258.9010.200.00-62451.53%
TMF260116C000630002024-06-03 9:52AM EDT63.008.258.609.900.00-114851.43%
TMF260116C000640002024-06-11 12:05PM EDT64.007.138.409.650.00-317351.49%
TMF260116C000650002024-06-13 10:18AM EDT65.008.508.109.400.00-352651.52%
TMF260116C000700002024-06-13 12:06PM EDT70.007.507.308.15+0.15+2.04%11,11151.26%
TMF260116C000750002024-06-12 3:22PM EDT75.006.026.107.300.00-222251.92%
TMF260116C000800002024-06-12 3:43PM EDT80.005.285.256.000.00-742250.25%
TMF260116C000850002024-06-05 3:28PM EDT85.005.805.105.850.00-5540451.20%
TMF260116C000900002024-06-05 2:32PM EDT90.005.004.105.250.00-230250.57%
TMF260116C000950002024-06-13 10:19AM EDT95.004.654.204.80+0.05+1.09%4069952.33%
TMF260116C001000002024-06-13 11:28AM EDT100.003.953.603.95+0.19+5.05%661,86151.31%
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--40161.72%
TMF260116P000020002023-11-29 11:09AM EDT2.000.200.100.200.00-67596136.72%
TMF260116P000030002023-12-01 3:13PM EDT3.000.450.300.50+0.05+12.50%419512142.38%
TMF260116P000040002023-12-01 3:30PM EDT4.000.750.750.85-0.05-6.25%24812149.41%
TMF260116P000050002023-12-01 3:07PM EDT5.001.301.251.40-0.10-7.14%953,748156.10%
TMF260116P000060002023-12-01 11:34AM EDT6.001.931.701.95-0.02-1.03%10263158.15%
TMF260116P000070002023-12-01 3:07PM EDT7.002.582.352.75-0.02-0.77%80180165.04%
TMF260116P000080002023-12-01 2:38PM EDT8.003.203.003.60-0.40-11.11%592170.21%
TMF260116P000090002023-11-29 11:03AM EDT9.004.052.354.400.00-56158.64%
TMF260116P000100002023-11-29 10:58AM EDT10.004.004.705.200.00-5115179.69%
TMF260116P000110002023-11-27 1:35PM EDT11.006.105.606.100.00-524184.42%
TMF260116P000250002024-06-12 1:03PM EDT25.000.910.741.400.00-529550.85%
TMF260116P000300002024-06-12 1:09PM EDT30.001.930.002.590.00-317450.43%
TMF260116P000350002024-06-13 11:43AM EDT35.003.142.963.60-0.27-7.92%7532446.44%
TMF260116P000400002024-06-12 1:52PM EDT40.005.014.505.700.00-147647.13%
TMF260116P000410002024-05-30 12:09PM EDT41.007.404.906.100.00-3346.90%
TMF260116P000450002024-06-11 1:46PM EDT45.008.476.707.750.00-7724045.59%
TMF260116P000460002024-06-07 2:51PM EDT46.008.487.058.300.00-82145.73%
TMF260116P000470002024-06-13 9:42AM EDT47.008.287.508.75-1.12-11.91%24045.37%
TMF260116P000480002024-05-31 10:07AM EDT48.0010.218.059.250.00-84087745.17%
TMF260116P000490002024-06-10 1:13PM EDT49.0010.908.509.750.00-211644.92%
TMF260116P000500002024-06-12 1:12PM EDT50.009.909.1010.300.00-418844.82%
TMF260116P000510002024-06-13 10:41AM EDT51.0010.259.6010.80-2.03-16.53%196344.47%
TMF260116P000520002024-06-12 3:58PM EDT52.0011.1410.3011.35+0.04+0.36%198244.28%
TMF260116P000530002024-04-23 10:19AM EDT53.0014.800.000.000.00-140.00%
TMF260116P000540002024-03-06 2:17PM EDT54.0010.9513.4514.350.00-101251.17%
TMF260116P000550002024-05-20 1:40PM EDT55.0014.8811.9513.100.00-24243.78%
TMF260116P000560002024-03-06 2:14PM EDT56.0012.4514.7015.600.00-11050.92%
TMF260116P000570002024-05-15 3:29PM EDT57.0015.0013.1514.300.00-71643.36%
TMF260116P000590002024-02-12 10:38AM EDT59.0015.9014.7515.700.00-17943.52%
TMF260116P000600002024-06-11 1:46PM EDT60.0017.7215.0516.250.00-7710342.97%
TMF260116P000610002024-04-15 11:26AM EDT61.0021.2617.4018.750.00-1049.79%
TMF260116P000620002024-02-01 12:29PM EDT62.0015.6016.2517.350.00-12141.75%
TMF260116P000630002024-05-13 12:17PM EDT63.0020.7017.3519.800.00-1248.30%
TMF260116P000640002024-01-02 12:15PM EDT64.0016.7013.9518.200.00-1139.40%
TMF260116P000650002024-04-15 3:19PM EDT65.0024.5520.1521.700.00-19449.91%
TMF260116P000700002024-05-06 3:18PM EDT70.0026.3222.7524.200.00-52144.81%
TMF260116P000750002024-04-16 11:17AM EDT75.0032.9228.6030.150.00--2552.42%
TMF260116P000800002024-04-22 11:57AM EDT80.0036.250.000.000.00-100.00%
TMF260116P000850002024-04-03 11:36AM EDT85.0037.3539.5540.700.00-18458.98%
TMF260116P000900002023-12-28 3:10PM EDT90.0032.0038.9540.200.00--340.16%
TMF260116P000950002024-04-03 11:36AM EDT95.0046.1448.7549.850.00-1561.18%
TMF260116P001000002024-06-13 11:56AM EDT100.0048.5048.4549.05-2.70-5.27%29937.59%