Italia markets closed
Dow Jones
38.707,95 +32,27 (+0,08%) Nasdaq
16.266,66 +110,33 (+0,68%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
59.088,91 -560,82 (-0,94%) CMC Crypto 200
1.369,17 +56,55 (+4,31%)
Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:10PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240517C00015000 | 2024-03-21 1:46PM EDT | 15.00 | 20.10 | 24.60 | 24.80 | 0.00 | - | 3 | 0 | 447.46% |
| TMV240517C00020000 | 2024-02-01 12:08PM EDT | 20.00 | 10.00 | 13.60 | 13.80 | 0.00 | - | 12 | 0 | 0.00% |
| TMV240517C00025000 | 2024-04-11 12:02PM EDT | 25.00 | 13.73 | 13.50 | 13.70 | 0.00 | - | 1 | 0 | 99.22% |
| TMV240517C00027000 | 2024-04-15 11:41AM EDT | 27.00 | 13.30 | 11.50 | 11.70 | 0.00 | - | 5 | 12 | 82.81% |
| TMV240517C00028000 | 2024-03-27 10:41AM EDT | 28.00 | 6.02 | 12.30 | 13.00 | 0.00 | - | 1 | 0 | 249.61% |
| TMV240517C00029000 | 2024-04-08 9:45AM EDT | 29.00 | 8.10 | 9.50 | 9.70 | 0.00 | - | 4 | 0 | 68.75% |
| TMV240517C00030000 | 2024-05-06 9:59AM EDT | 30.00 | 8.70 | 8.50 | 8.70 | -1.94 | -18.23% | 1 | 69 | 60.94% |
| TMV240517C00031000 | 2024-05-06 9:37AM EDT | 31.00 | 7.65 | 7.50 | 7.80 | -0.45 | -5.56% | 1 | 47 | 67.97% |
| TMV240517C00032000 | 2024-04-19 3:36PM EDT | 32.00 | 7.86 | 6.50 | 6.80 | 0.00 | - | 3 | 41 | 59.77% |
| TMV240517C00033000 | 2024-05-03 11:44AM EDT | 33.00 | 5.90 | 5.60 | 5.80 | 0.00 | - | 110 | 1,237 | 58.20% |
| TMV240517C00034000 | 2024-04-26 9:35AM EDT | 34.00 | 6.94 | 4.50 | 4.80 | 0.00 | - | 1 | 58 | 58.20% |
| TMV240517C00035000 | 2024-05-01 3:38PM EDT | 35.00 | 5.35 | 3.60 | 3.80 | 0.00 | - | 5 | 243 | 48.24% |
| TMV240517C00036000 | 2024-05-03 9:31AM EDT | 36.00 | 2.90 | 2.80 | 2.90 | +0.10 | +3.57% | 2 | 461 | 43.95% |
| TMV240517C00037000 | 2024-05-06 10:40AM EDT | 37.00 | 2.10 | 1.95 | 2.10 | -0.60 | -22.22% | 20 | 225 | 41.60% |
| TMV240517C00038000 | 2024-05-06 10:27AM EDT | 38.00 | 1.50 | 1.40 | 1.45 | -0.07 | -4.46% | 5 | 314 | 40.92% |
| TMV240517C00039000 | 2024-05-03 3:39PM EDT | 39.00 | 1.00 | 0.85 | 1.00 | -0.10 | -9.09% | 1 | 486 | 42.63% |
| TMV240517C00040000 | 2024-05-06 10:25AM EDT | 40.00 | 0.66 | 0.55 | 0.65 | 0.00 | - | 3 | 625 | 43.26% |
| TMV240517C00041000 | 2024-05-03 3:46PM EDT | 41.00 | 0.45 | 0.35 | 0.40 | -0.05 | -10.00% | 2 | 417 | 43.65% |
| TMV240517C00042000 | 2024-05-06 9:55AM EDT | 42.00 | 0.26 | 0.20 | 0.25 | -0.04 | -13.33% | 4 | 320 | 44.73% |
| TMV240517C00043000 | 2024-05-03 2:17PM EDT | 43.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 111 | 152 | 45.61% |
| TMV240517C00044000 | 2024-05-01 1:40PM EDT | 44.00 | 0.50 | 0.05 | 0.10 | 0.00 | - | 62 | 54 | 47.66% |
| TMV240517C00045000 | 2024-05-03 10:42AM EDT | 45.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 1 | 94 | 50.78% |
| TMV240517C00046000 | 2024-05-03 10:43AM EDT | 46.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 154 | 56.25% |
| TMV240517C00047000 | 2024-05-02 9:30AM EDT | 47.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 4 | 29 | 57.42% |
| TMV240517C00048000 | 2024-05-03 9:43AM EDT | 48.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 111 | 62.50% |
| TMV240517C00050000 | 2024-05-01 12:38PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 5 | 118 | 71.88% |
| TMV240517C00055000 | 2024-05-01 10:48AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 151 | 92.97% |
| TMV240517C00060000 | 2024-05-01 11:12AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 108 | 111.72% |
| TMV240517C00065000 | 2024-04-16 12:39PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 69 | 128.13% |
| TMV240517C00070000 | 2024-04-15 10:37AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 44 | 109 | 142.97% |
| TMV240517C00075000 | 2024-04-26 2:54PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 157.03% |
| TMV240517C00080000 | 2024-04-23 9:38AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 300 | 169.53% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240517P00015000 | 2024-03-08 3:27PM EDT | 15.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 157 | 217.19% |
| TMV240517P00020000 | 2024-02-16 2:02PM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 299 | 170.31% |
| TMV240517P00025000 | 2024-03-07 4:11PM EDT | 25.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 76 | 125 | 117.19% |
| TMV240517P00027000 | 2024-04-15 10:09AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 98.83% |
| TMV240517P00028000 | 2024-04-08 1:44PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 45 | 89.84% |
| TMV240517P00029000 | 2024-05-06 11:09AM EDT | 29.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 65 | 81.25% |
| TMV240517P00030000 | 2024-05-03 9:57AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 44 | 73.05% |
| TMV240517P00031000 | 2024-04-23 9:35AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 36 | 64.84% |
| TMV240517P00032000 | 2024-05-01 10:27AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 67 | 50.78% |
| TMV240517P00033000 | 2024-04-24 11:10AM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 56.45% |
| TMV240517P00034000 | 2024-04-26 10:55AM EDT | 34.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 86 | 47.66% |
| TMV240517P00035000 | 2024-05-06 11:11AM EDT | 35.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 8 | 1,408 | 43.36% |
| TMV240517P00036000 | 2024-05-06 11:25AM EDT | 36.00 | 0.15 | 0.20 | 0.25 | -0.08 | -34.78% | 1 | 738 | 40.33% |
| TMV240517P00037000 | 2024-05-06 11:32AM EDT | 37.00 | 0.35 | 0.40 | 0.50 | -0.11 | -23.91% | 42 | 57 | 40.92% |
| TMV240517P00038000 | 2024-05-06 11:40AM EDT | 38.00 | 0.75 | 0.75 | 0.85 | -0.02 | -2.60% | 1 | 180 | 40.38% |
| TMV240517P00039000 | 2024-05-06 10:04AM EDT | 39.00 | 1.24 | 1.25 | 1.40 | -0.02 | -1.59% | 9 | 35 | 42.09% |
| TMV240517P00040000 | 2024-05-06 11:20AM EDT | 40.00 | 1.85 | 1.95 | 2.05 | -0.25 | -11.90% | 12 | 236 | 42.68% |
| TMV240517P00041000 | 2024-05-03 3:36PM EDT | 41.00 | 2.85 | 2.70 | 2.80 | 0.00 | - | 16 | 65 | 42.87% |
| TMV240517P00042000 | 2024-05-03 9:54AM EDT | 42.00 | 3.52 | 3.50 | 3.80 | 0.00 | - | 9 | 51 | 52.15% |
| TMV240517P00043000 | 2024-05-03 11:37AM EDT | 43.00 | 4.38 | 4.40 | 4.60 | 0.00 | - | 40 | 60 | 48.24% |
| TMV240517P00044000 | 2024-04-29 10:55AM EDT | 44.00 | 4.40 | 5.40 | 5.60 | 0.00 | - | 12 | 12 | 55.37% |
| TMV240517P00045000 | 2024-05-02 11:23AM EDT | 45.00 | 4.90 | 6.40 | 6.60 | 0.00 | - | 40 | 90 | 51.95% |
| TMV240517P00046000 | 2024-04-29 10:06AM EDT | 46.00 | 5.80 | 7.30 | 7.60 | 0.00 | - | 1 | 2 | 68.56% |
| TMV240517P00047000 | 2024-02-16 1:21PM EDT | 47.00 | 12.09 | 11.80 | 12.20 | 0.00 | - | 10 | 10 | 228.61% |
| TMV240517P00048000 | 2024-04-02 12:45PM EDT | 48.00 | 12.20 | 8.10 | 8.40 | 0.00 | - | - | 1 | 0.00% |
| TMV240517P00050000 | 2024-04-19 9:35AM EDT | 50.00 | 10.60 | 11.30 | 11.70 | 0.00 | - | 16 | 64 | 78.52% |
| TMV240517P00055000 | 2024-04-09 3:29PM EDT | 55.00 | 19.27 | 16.30 | 16.50 | 0.00 | - | 6 | 28 | 101.17% |
| TMV240517P00060000 | 2024-04-19 9:57AM EDT | 60.00 | 20.20 | 21.30 | 21.50 | 0.00 | - | 23 | 1 | 120.70% |
| TMV240517P00065000 | 2023-11-08 2:09PM EDT | 65.00 | 26.00 | 29.90 | 33.50 | 0.00 | - | 8 | 30 | 416.90% |
| TMV240517P00070000 | 2023-11-03 11:42AM EDT | 70.00 | 29.40 | 34.20 | 34.80 | 0.00 | - | 1 | 28 | 354.10% |
| TMV240517P00075000 | 2024-02-14 2:11PM EDT | 75.00 | 39.90 | 39.50 | 39.90 | 0.00 | - | 2 | 2 | 384.47% |
© 2024 Yahoo. Tutti i diritti riservati.