Italia markets closed
Dow Jones
39.162,91 +50,75 (+0,13%) Nasdaq
17.764,01 +46,36 (+0,26%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0683 -0,0033 (-0,31%) Bitcoin EUR
57.174,61 -563,68 (-0,98%) CMC Crypto 200
1.266,72 -17,06 (-1,33%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:26PM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00038000 | 2024-06-17 9:57AM EDT | 38.00 | 13.67 | 12.90 | 13.15 | 0.00 | - | 3 | 0 | 206.64% |
| TMF240628C00039000 | 2024-05-29 10:29AM EDT | 39.00 | 6.58 | 11.95 | 12.10 | 0.00 | - | - | 10 | 191.80% |
| TMF240628C00040000 | 2024-06-17 11:12AM EDT | 40.00 | 11.86 | 10.90 | 11.15 | 0.00 | - | 10 | 0 | 176.95% |
| TMF240628C00042000 | 2024-06-21 10:42AM EDT | 42.00 | 10.10 | 8.95 | 9.10 | 0.00 | - | 5 | 0 | 147.66% |
| TMF240628C00044000 | 2024-06-25 9:40AM EDT | 44.00 | 8.35 | 6.95 | 7.15 | -0.10 | -1.18% | 4 | 5 | 122.27% |
| TMF240628C00044500 | 2024-06-03 1:42PM EDT | 44.50 | 5.25 | 6.40 | 6.65 | 0.00 | - | 6 | 0 | 111.72% |
| TMF240628C00045000 | 2024-06-20 11:15AM EDT | 45.00 | 7.20 | 5.90 | 6.15 | 0.00 | - | 1 | 15 | 104.69% |
| TMF240628C00045500 | 2024-06-24 11:25AM EDT | 45.50 | 6.87 | 5.45 | 5.65 | 0.00 | - | 20 | 0 | 100.39% |
| TMF240628C00046000 | 2024-06-18 12:23PM EDT | 46.00 | 7.33 | 4.95 | 5.15 | 0.00 | - | 1 | 0 | 93.16% |
| TMF240628C00046500 | 2024-06-26 9:30AM EDT | 46.50 | 4.43 | 4.45 | 4.70 | -1.69 | -27.61% | 2 | 50 | 88.48% |
| TMF240628C00047000 | 2024-06-24 10:47AM EDT | 47.00 | 5.61 | 3.95 | 4.15 | 0.00 | - | 1 | 1 | 78.32% |
| TMF240628C00047500 | 2024-06-24 9:46AM EDT | 47.50 | 5.14 | 3.50 | 3.65 | 0.00 | - | 1 | 0 | 73.24% |
| TMF240628C00048000 | 2024-06-25 3:58PM EDT | 48.00 | 5.05 | 2.98 | 3.15 | +0.65 | +14.77% | 6 | 6 | 64.65% |
| TMF240628C00048500 | 2024-06-25 3:04PM EDT | 48.50 | 4.40 | 2.50 | 2.69 | -0.20 | -4.35% | 5 | 5 | 59.28% |
| TMF240628C00049000 | 2024-06-26 11:00AM EDT | 49.00 | 2.09 | 2.10 | 2.22 | -1.96 | -48.40% | 33 | 22 | 55.76% |
| TMF240628C00049500 | 2024-06-25 9:34AM EDT | 49.50 | 3.15 | 1.66 | 1.78 | -0.40 | -11.27% | 2 | 2 | 50.78% |
| TMF240628C00050000 | 2024-06-26 11:40AM EDT | 50.00 | 1.20 | 1.28 | 1.39 | -1.90 | -61.29% | 8 | 13 | 50.98% |
| TMF240628C00050500 | 2024-06-26 1:15PM EDT | 50.50 | 1.13 | 0.91 | 1.02 | -1.52 | -57.36% | 9 | 2 | 46.68% |
| TMF240628C00051000 | 2024-06-26 12:54PM EDT | 51.00 | 0.72 | 0.64 | 0.72 | -0.78 | -52.00% | 120 | 93 | 44.04% |
| TMF240628C00051500 | 2024-06-26 1:48PM EDT | 51.50 | 0.51 | 0.44 | 0.49 | -0.89 | -63.57% | 169 | 198 | 42.58% |
| TMF240628C00052000 | 2024-06-26 1:02PM EDT | 52.00 | 0.36 | 0.29 | 0.34 | -0.90 | -71.43% | 737 | 3,861 | 42.97% |
| TMF240628C00052500 | 2024-06-26 12:57PM EDT | 52.50 | 0.21 | 0.18 | 0.23 | -0.79 | -79.00% | 590 | 2,282 | 43.36% |
| TMF240628C00053000 | 2024-06-26 1:43PM EDT | 53.00 | 0.15 | 0.12 | 0.15 | -0.60 | -80.00% | 326 | 608 | 43.56% |
| TMF240628C00053500 | 2024-06-26 1:02PM EDT | 53.50 | 0.10 | 0.07 | 0.09 | -0.41 | -80.39% | 113 | 445 | 43.36% |
| TMF240628C00054000 | 2024-06-26 1:58PM EDT | 54.00 | 0.05 | 0.03 | 0.08 | -0.40 | -88.89% | 666 | 4,879 | 47.46% |
| TMF240628C00055000 | 2024-06-26 1:24PM EDT | 55.00 | 0.03 | 0.02 | 0.04 | -0.17 | -85.00% | 937 | 2,227 | 50.39% |
| TMF240628C00056000 | 2024-06-26 11:45AM EDT | 56.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 289 | 809 | 54.69% |
| TMF240628C00057000 | 2024-06-26 9:46AM EDT | 57.00 | 0.02 | 0.00 | 0.10 | -0.07 | -77.78% | 70 | 224 | 70.70% |
| TMF240628C00058000 | 2024-06-26 9:49AM EDT | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 134 | 56.25% |
| TMF240628C00059000 | 2024-06-26 1:21PM EDT | 59.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 1 | 76 | 87.50% |
| TMF240628C00060000 | 2024-06-26 11:04AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 112 | 423 | 85.94% |
| TMF240628C00061000 | 2024-06-18 2:34PM EDT | 61.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 3 | 103.13% |
| TMF240628C00065000 | 2024-06-07 1:48PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 7 | 132.03% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00038000 | 2024-06-26 12:30PM EDT | 38.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 316 | 157.81% |
| TMF240628P00039000 | 2024-06-13 9:35AM EDT | 39.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 109.38% |
| TMF240628P00040000 | 2024-06-26 10:16AM EDT | 40.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 10 | 91 | 117.19% |
| TMF240628P00041000 | 2024-06-12 9:42AM EDT | 41.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 27 | 106.25% |
| TMF240628P00041500 | 2024-06-18 11:26AM EDT | 41.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 101.56% |
| TMF240628P00042000 | 2024-06-26 10:47AM EDT | 42.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 108 | 110.16% |
| TMF240628P00042500 | 2024-06-26 10:29AM EDT | 42.50 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 20 | 71 | 104.30% |
| TMF240628P00043000 | 2024-06-25 12:38PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 38 | 98.44% |
| TMF240628P00043500 | 2024-06-24 10:48AM EDT | 43.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 62 | 92.97% |
| TMF240628P00044000 | 2024-06-26 12:21PM EDT | 44.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 97 | 86.72% |
| TMF240628P00044500 | 2024-06-25 10:48AM EDT | 44.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 81.25% |
| TMF240628P00045000 | 2024-06-25 2:25PM EDT | 45.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 4 | 107 | 71.09% |
| TMF240628P00045500 | 2024-06-25 2:24PM EDT | 45.50 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 7 | 142 | 69.92% |
| TMF240628P00046000 | 2024-06-21 1:20PM EDT | 46.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 6 | 105 | 58.59% |
| TMF240628P00046500 | 2024-06-26 11:17AM EDT | 46.50 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 90 | 63 | 58.59% |
| TMF240628P00047000 | 2024-06-26 1:29PM EDT | 47.00 | 0.02 | 0.01 | 0.06 | -0.03 | -60.00% | 76 | 257 | 54.69% |
| TMF240628P00047500 | 2024-06-24 2:59PM EDT | 47.50 | 0.06 | 0.02 | 0.09 | 0.00 | - | 8 | 43 | 53.52% |
| TMF240628P00048000 | 2024-06-26 1:03PM EDT | 48.00 | 0.05 | 0.03 | 0.10 | -0.01 | -16.67% | 178 | 196 | 48.44% |
| TMF240628P00048500 | 2024-06-26 1:18PM EDT | 48.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 3,165 | 84 | 41.80% |
| TMF240628P00049000 | 2024-06-26 1:50PM EDT | 49.00 | 0.11 | 0.08 | 0.13 | +0.03 | +37.50% | 606 | 876 | 38.09% |
| TMF240628P00049500 | 2024-06-26 1:06PM EDT | 49.50 | 0.15 | 0.15 | 0.20 | +0.08 | +114.29% | 3,500 | 4,247 | 36.33% |
| TMF240628P00050000 | 2024-06-26 2:09PM EDT | 50.00 | 0.30 | 0.25 | 0.29 | +0.20 | +200.00% | 2,005 | 3,647 | 33.59% |
| TMF240628P00050500 | 2024-06-26 11:55AM EDT | 50.50 | 0.47 | 0.38 | 0.43 | +0.24 | +104.35% | 481 | 138 | 31.25% |
| TMF240628P00051000 | 2024-06-26 2:10PM EDT | 51.00 | 0.62 | 0.55 | 0.65 | +0.40 | +181.82% | 5,991 | 7,189 | 29.88% |
| TMF240628P00051500 | 2024-06-26 1:18PM EDT | 51.50 | 0.79 | 0.86 | 0.98 | +0.46 | +139.39% | 3,289 | 1,544 | 30.86% |
| TMF240628P00052000 | 2024-06-26 1:41PM EDT | 52.00 | 1.20 | 1.21 | 1.33 | +0.68 | +130.77% | 1,948 | 4,356 | 28.91% |
| TMF240628P00052500 | 2024-06-26 1:16PM EDT | 52.50 | 1.51 | 1.59 | 1.71 | +0.84 | +125.37% | 137 | 648 | 21.49% |
| TMF240628P00053000 | 2024-06-26 1:41PM EDT | 53.00 | 2.02 | 2.02 | 2.17 | +1.07 | +112.63% | 1,353 | 1,951 | 0.00% |
| TMF240628P00053500 | 2024-06-25 11:13AM EDT | 53.50 | 1.36 | 2.46 | 2.60 | +0.04 | +3.03% | 2 | 136 | 0.00% |
| TMF240628P00054000 | 2024-06-26 9:52AM EDT | 54.00 | 2.81 | 2.94 | 3.10 | +1.19 | +73.46% | 31 | 285 | 0.00% |
| TMF240628P00055000 | 2024-06-26 10:06AM EDT | 55.00 | 3.90 | 3.90 | 4.10 | +1.47 | +60.49% | 1 | 78 | 0.00% |
| TMF240628P00056000 | 2024-06-26 9:40AM EDT | 56.00 | 4.70 | 4.90 | 5.10 | +1.45 | +44.62% | 1 | 7 | 0.00% |
| TMF240628P00060000 | 2024-06-17 9:39AM EDT | 60.00 | 8.35 | 7.00 | 10.85 | 0.00 | - | 1 | 0 | 248.54% |
© 2024 Yahoo. Tutti i diritti riservati.