Italia markets closed
Dow Jones
38.741,45 +152,29 (+0,39%) Nasdaq
17.882,71 +193,83 (+1,10%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0728 +0,0020 (+0,18%) Bitcoin EUR
61.929,41 -121,16 (-0,20%) CMC Crypto 200
1.379,35 -8,82 (-0,63%)
Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:41PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240621C00029000 | 2024-06-13 10:27AM EDT | 29.00 | 5.70 | 5.10 | 5.30 | 0.00 | - | 1 | 1 | 88.28% |
| TMV240621C00030000 | 2024-06-13 10:10AM EDT | 30.00 | 4.60 | 4.10 | 4.30 | 0.00 | - | 4 | 69 | 73.05% |
| TMV240621C00031000 | 2024-06-13 10:09AM EDT | 31.00 | 3.60 | 3.10 | 3.30 | 0.00 | - | 2 | 220 | 58.20% |
| TMV240621C00032000 | 2024-06-17 12:58PM EDT | 32.00 | 2.25 | 2.20 | 2.30 | +0.67 | +42.41% | 8 | 12 | 55.08% |
| TMV240621C00033000 | 2024-06-17 9:37AM EDT | 33.00 | 1.50 | 1.30 | 1.45 | +0.70 | +87.50% | 15 | 130 | 48.63% |
| TMV240621C00034000 | 2024-06-17 12:21PM EDT | 34.00 | 0.72 | 0.65 | 0.75 | +0.32 | +80.00% | 45 | 82 | 43.26% |
| TMV240621C00035000 | 2024-06-17 12:33PM EDT | 35.00 | 0.31 | 0.25 | 0.35 | +0.16 | +106.67% | 895 | 1,557 | 43.65% |
| TMV240621C00036000 | 2024-06-17 12:09PM EDT | 36.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 105 | 501 | 45.12% |
| TMV240621C00037000 | 2024-06-17 12:09PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 184 | 53.13% |
| TMV240621C00038000 | 2024-06-14 2:34PM EDT | 38.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 18 | 120 | 56.25% |
| TMV240621C00039000 | 2024-06-14 10:34AM EDT | 39.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 123 | 111.13% |
| TMV240621C00040000 | 2024-06-14 11:14AM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 156 | 124.41% |
| TMV240621C00041000 | 2024-06-12 10:02AM EDT | 41.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 11 | 156 | 85.94% |
| TMV240621C00042000 | 2024-06-14 1:41PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 47 | 94.92% |
| TMV240621C00043000 | 2024-06-14 9:57AM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 165 | 103.52% |
| TMV240621C00044000 | 2024-05-31 9:51AM EDT | 44.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 100 | 174 | 100.78% |
| TMV240621C00045000 | 2024-05-30 9:48AM EDT | 45.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 20 | 39 | 119.53% |
| TMV240621C00046000 | 2024-05-17 10:14AM EDT | 46.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 127.34% |
| TMV240621C00047000 | 2024-05-16 11:01AM EDT | 47.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 27 | 135.16% |
| TMV240621C00048000 | 2024-05-20 9:31AM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 75 | 158 | 50.00% |
| TMV240621C00049000 | 2024-05-07 10:27AM EDT | 49.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 5 | 149.22% |
| TMV240621C00050000 | 2024-06-04 10:18AM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 17 | 23 | 228.13% |
| TMV240621C00055000 | 2024-05-30 11:24AM EDT | 55.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 30 | 25 | 187.50% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240621P00031000 | 2024-06-13 1:02PM EDT | 31.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 8 | 52.34% |
| TMV240621P00032000 | 2024-06-17 10:29AM EDT | 32.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 10 | 36 | 45.70% |
| TMV240621P00033000 | 2024-06-17 10:01AM EDT | 33.00 | 0.20 | 0.15 | 0.25 | -0.44 | -68.75% | 10 | 192 | 42.48% |
| TMV240621P00034000 | 2024-06-17 12:10PM EDT | 34.00 | 0.50 | 0.50 | 0.60 | -0.80 | -61.54% | 6 | 239 | 41.41% |
| TMV240621P00035000 | 2024-06-17 9:53AM EDT | 35.00 | 1.01 | 1.05 | 1.20 | -0.95 | -48.47% | 10 | 106 | 41.60% |
| TMV240621P00036000 | 2024-06-17 10:26AM EDT | 36.00 | 1.73 | 1.85 | 2.00 | -1.37 | -44.19% | 12 | 59 | 41.99% |
| TMV240621P00037000 | 2024-06-17 9:30AM EDT | 37.00 | 2.85 | 2.80 | 2.95 | -0.05 | -1.72% | 2 | 82 | 48.44% |
| TMV240621P00038000 | 2024-06-17 1:06PM EDT | 38.00 | 3.88 | 3.80 | 3.90 | +0.06 | +1.57% | 7 | 46 | 47.66% |
| TMV240621P00039000 | 2024-06-07 10:30AM EDT | 39.00 | 2.95 | 4.70 | 4.90 | 0.00 | - | 1 | 113 | 57.03% |
| TMV240621P00040000 | 2024-06-07 9:48AM EDT | 40.00 | 3.69 | 5.70 | 5.90 | 0.00 | - | 15 | 114 | 65.63% |
| TMV240621P00041000 | 2024-06-13 11:29AM EDT | 41.00 | 6.50 | 6.70 | 7.00 | 0.00 | - | 2 | 13 | 101.95% |
| TMV240621P00042000 | 2024-05-21 12:09PM EDT | 42.00 | 5.50 | 7.70 | 7.90 | 0.00 | - | 1 | 2 | 82.81% |
| TMV240621P00043000 | 2024-06-11 9:42AM EDT | 43.00 | 6.00 | 8.70 | 9.00 | 0.00 | - | 2 | 2 | 121.88% |
| TMV240621P00044000 | 2024-05-03 3:36PM EDT | 44.00 | 6.10 | 5.90 | 6.20 | 0.00 | - | 2 | 0 | 0.00% |
| TMV240621P00045000 | 2024-05-30 3:56PM EDT | 45.00 | 6.15 | 10.70 | 10.90 | 0.00 | - | 4 | 1 | 104.69% |
| TMV240621P00048000 | 2024-05-03 3:36PM EDT | 48.00 | 9.70 | 9.80 | 10.10 | 0.00 | - | 1 | 0 | 0.00% |
| TMV240621P00050000 | 2024-05-02 9:36AM EDT | 50.00 | 9.50 | 11.80 | 12.10 | 0.00 | - | - | 80 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.