Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.869,17 -332,85 (-0,58%)
Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240816C00015000 | 2024-05-13 3:07PM EDT | 15.00 | 23.05 | 18.00 | 22.40 | 0.00 | - | 3 | 3 | 233.89% |
| TMV240816C00020000 | 2024-03-07 10:47AM EDT | 20.00 | 12.20 | 16.70 | 16.90 | 0.00 | - | 10 | 0 | 142.87% |
| TMV240816C00024000 | 2024-03-22 12:50PM EDT | 24.00 | 10.25 | 15.60 | 15.80 | 0.00 | - | 2 | 2 | 200.24% |
| TMV240816C00025000 | 2024-04-15 11:45AM EDT | 25.00 | 15.30 | 10.80 | 11.10 | 0.00 | - | 1 | 0 | 51.56% |
| TMV240816C00027000 | 2024-06-25 10:24AM EDT | 27.00 | 6.35 | 8.80 | 9.10 | 0.00 | - | 14 | 14 | 54.20% |
| TMV240816C00028000 | 2024-06-17 9:35AM EDT | 28.00 | 6.33 | 7.90 | 8.20 | 0.00 | - | 3 | 0 | 53.81% |
| TMV240816C00029000 | 2024-06-05 11:28AM EDT | 29.00 | 6.56 | 6.90 | 7.20 | +0.73 | +12.52% | 5 | 31 | 48.00% |
| TMV240816C00030000 | 2024-06-28 1:44PM EDT | 30.00 | 5.72 | 6.10 | 6.40 | +0.88 | +18.18% | 2 | 94 | 49.61% |
| TMV240816C00031000 | 2024-06-26 10:01AM EDT | 31.00 | 3.74 | 5.20 | 5.50 | -0.15 | -3.86% | 1 | 44 | 46.39% |
| TMV240816C00032000 | 2024-06-28 11:22AM EDT | 32.00 | 3.92 | 4.50 | 4.70 | +0.57 | +17.01% | 10 | 19 | 45.17% |
| TMV240816C00033000 | 2024-06-28 10:03AM EDT | 33.00 | 2.55 | 3.80 | 4.00 | -0.05 | -1.92% | 1 | 313 | 45.12% |
| TMV240816C00034000 | 2024-06-28 12:56PM EDT | 34.00 | 2.90 | 3.10 | 3.40 | +0.85 | +41.46% | 21 | 237 | 45.75% |
| TMV240816C00035000 | 2024-06-27 10:01AM EDT | 35.00 | 1.61 | 2.60 | 2.80 | 0.00 | - | 10 | 58 | 44.97% |
| TMV240816C00036000 | 2024-06-28 12:20PM EDT | 36.00 | 1.80 | 2.10 | 2.30 | +0.44 | +32.35% | 5 | 94 | 44.87% |
| TMV240816C00037000 | 2024-06-26 10:26AM EDT | 37.00 | 1.10 | 1.70 | 1.90 | 0.00 | - | 10 | 255 | 45.36% |
| TMV240816C00038000 | 2024-06-26 3:28PM EDT | 38.00 | 0.89 | 1.35 | 1.55 | 0.00 | - | 32 | 161 | 45.65% |
| TMV240816C00039000 | 2024-06-28 12:20PM EDT | 39.00 | 0.90 | 1.10 | 1.25 | +0.31 | +52.54% | 7 | 25 | 45.80% |
| TMV240816C00040000 | 2024-06-26 3:33PM EDT | 40.00 | 0.56 | 0.85 | 1.00 | 0.00 | - | 24 | 139 | 45.95% |
| TMV240816C00041000 | 2024-06-28 12:48PM EDT | 41.00 | 0.60 | 0.65 | 0.80 | +0.12 | +25.00% | 5 | 161 | 46.24% |
| TMV240816C00042000 | 2024-06-21 10:13AM EDT | 42.00 | 0.28 | 0.50 | 0.65 | 0.00 | - | 15 | 178 | 46.88% |
| TMV240816C00043000 | 2024-06-04 11:03AM EDT | 43.00 | 0.56 | 0.35 | 0.50 | 0.00 | - | 5 | 50 | 46.68% |
| TMV240816C00044000 | 2024-06-28 12:19PM EDT | 44.00 | 0.24 | 0.30 | 0.40 | +0.04 | +20.00% | 10 | 84 | 47.12% |
| TMV240816C00045000 | 2024-06-20 3:25PM EDT | 45.00 | 0.19 | 0.20 | 0.35 | 0.00 | - | 5 | 272 | 48.73% |
| TMV240816C00050000 | 2024-06-24 12:09PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 763 | 53.13% |
| TMV240816C00055000 | 2024-06-18 10:34AM EDT | 55.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 132 | 54.30% |
| TMV240816C00060000 | 2024-06-26 10:31AM EDT | 60.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 70 | 63.28% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240816P00015000 | 2024-05-13 11:16AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 100.00% |
| TMV240816P00020000 | 2024-06-03 10:00AM EDT | 20.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| TMV240816P00025000 | 2024-06-12 1:20PM EDT | 25.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 15 | 21 | 50.00% |
| TMV240816P00026000 | 2024-05-01 3:09PM EDT | 26.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 7 | 8 | 51.17% |
| TMV240816P00027000 | 2024-06-13 3:25PM EDT | 27.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 7 | 17 | 53.61% |
| TMV240816P00028000 | 2024-06-20 10:26AM EDT | 28.00 | 0.43 | 0.10 | 0.25 | 0.00 | - | 15 | 36 | 50.88% |
| TMV240816P00029000 | 2024-06-20 10:26AM EDT | 29.00 | 0.59 | 0.20 | 0.30 | 0.00 | - | 15 | 47 | 47.56% |
| TMV240816P00030000 | 2024-06-25 3:43PM EDT | 30.00 | 0.82 | 0.30 | 0.45 | 0.00 | - | 8 | 154 | 47.56% |
| TMV240816P00031000 | 2024-06-14 10:58AM EDT | 31.00 | 1.62 | 0.45 | 0.65 | 0.00 | - | 5 | 24 | 47.61% |
| TMV240816P00032000 | 2024-06-28 10:08AM EDT | 32.00 | 1.05 | 0.65 | 0.85 | -0.35 | -25.00% | 1 | 25 | 46.24% |
| TMV240816P00033000 | 2024-06-28 10:36AM EDT | 33.00 | 1.45 | 0.95 | 1.15 | -0.12 | -7.64% | 5 | 29 | 46.05% |
| TMV240816P00034000 | 2024-06-28 10:36AM EDT | 34.00 | 1.89 | 1.30 | 1.50 | -0.11 | -5.50% | 8 | 118 | 45.56% |
| TMV240816P00035000 | 2024-06-28 2:01PM EDT | 35.00 | 2.10 | 1.75 | 1.95 | -0.95 | -31.15% | 1 | 24 | 45.78% |
| TMV240816P00036000 | 2024-06-25 3:39PM EDT | 36.00 | 4.06 | 2.25 | 2.45 | 0.00 | - | 2 | 7 | 45.63% |
| TMV240816P00037000 | 2024-06-12 9:31AM EDT | 37.00 | 3.90 | 2.80 | 3.10 | 0.00 | - | 7 | 8 | 47.12% |
| TMV240816P00039000 | 2024-06-26 1:07PM EDT | 39.00 | 5.50 | 4.10 | 4.40 | 0.00 | - | 8 | 23 | 46.66% |
| TMV240816P00040000 | 2024-06-06 12:43PM EDT | 40.00 | 6.57 | 4.90 | 5.20 | 0.00 | - | 6 | 34 | 47.95% |
| TMV240816P00041000 | 2024-06-26 3:57PM EDT | 41.00 | 7.05 | 5.70 | 6.00 | 0.00 | - | 16 | 16 | 48.44% |
| TMV240816P00042000 | 2024-06-25 9:35AM EDT | 42.00 | 9.00 | 6.50 | 6.80 | 0.00 | - | 2 | 18 | 47.95% |
| TMV240816P00044000 | 2024-06-04 1:27PM EDT | 44.00 | 9.70 | 8.30 | 8.60 | 0.00 | - | 50 | 60 | 50.15% |
| TMV240816P00045000 | 2024-06-14 9:30AM EDT | 45.00 | 11.99 | 9.20 | 9.50 | 0.00 | - | 1 | 16 | 50.29% |
| TMV240816P00050000 | 2024-06-13 9:38AM EDT | 50.00 | 15.88 | 14.10 | 14.30 | 0.00 | - | 22 | 22 | 55.86% |
| TMV240816P00060000 | 2024-06-03 10:00AM EDT | 60.00 | 24.37 | 24.00 | 24.30 | 0.00 | - | 1 | 43 | 61.72% |
© 2024 Yahoo. Tutti i diritti riservati.