La bourse ferme dans 6 h 14 min
CAC 40
8 092,77 +0,66 (+0,01 %) Euro Stoxx 50
5 038,22 +13,05 (+0,26 %) Dow Jones
39 671,04 -201,95 (-0,51 %) EUR/USD
1,0839 +0,0012 (+0,11 %) Gold future
2 363,00 -29,90 (-1,25 %) Bitcoin EUR
64 358,12 -138,93 (-0,22 %)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240524C00037000 | 2024-05-20 10:45AM EDT | 37.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMF240524C00038000 | 2024-05-03 12:41PM EDT | 38.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMF240524C00040000 | 2024-05-17 3:41PM EDT | 40.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMF240524C00041000 | 2024-05-07 12:58PM EDT | 41.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TMF240524C00042500 | 2024-05-22 10:54AM EDT | 42.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240524C00043000 | 2024-04-26 2:32PM EDT | 43.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240524C00043500 | 2024-05-14 10:14AM EDT | 43.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240524C00044000 | 2024-05-21 10:21AM EDT | 44.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMF240524C00044500 | 2024-05-17 11:51AM EDT | 44.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMF240524C00045000 | 2024-05-22 9:38AM EDT | 45.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMF240524C00045500 | 2024-05-20 9:41AM EDT | 45.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240524C00046000 | 2024-05-22 2:24PM EDT | 46.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240524C00046500 | 2024-05-22 2:12PM EDT | 46.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240524C00047000 | 2024-05-22 2:15PM EDT | 47.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| TMF240524C00047500 | 2024-05-22 10:45AM EDT | 47.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TMF240524C00048000 | 2024-05-22 3:54PM EDT | 48.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| TMF240524C00048500 | 2024-05-22 3:56PM EDT | 48.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| TMF240524C00049000 | 2024-05-22 3:56PM EDT | 49.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| TMF240524C00049500 | 2024-05-22 3:38PM EDT | 49.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 1.56% |
| TMF240524C00050000 | 2024-05-22 3:58PM EDT | 50.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| TMF240524C00050500 | 2024-05-22 3:31PM EDT | 50.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 12.50% |
| TMF240524C00051000 | 2024-05-22 2:34PM EDT | 51.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 863 | 0 | 12.50% |
| TMF240524C00051500 | 2024-05-22 3:50PM EDT | 51.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| TMF240524C00052000 | 2024-05-22 2:10PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 25.00% |
| TMF240524C00052500 | 2024-05-21 3:55PM EDT | 52.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TMF240524C00053000 | 2024-05-21 3:37PM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TMF240524C00053500 | 2024-05-21 10:20AM EDT | 53.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| TMF240524C00054000 | 2024-05-17 9:37AM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMF240524C00054500 | 2024-05-15 1:39PM EDT | 54.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TMF240524C00055000 | 2024-05-16 9:30AM EDT | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TMF240524C00055500 | 2024-05-17 9:37AM EDT | 55.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TMF240524C00056000 | 2024-05-14 2:00PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TMF240524C00056500 | 2024-05-22 2:49PM EDT | 56.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240524C00057000 | 2024-05-22 11:04AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMF240524C00058000 | 2024-05-20 10:27AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240524C00059000 | 2024-05-13 11:01AM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| TMF240524C00060000 | 2024-05-22 3:54PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
| TMF240524C00061000 | 2024-05-01 12:18PM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TMF240524C00062000 | 2024-05-03 12:13PM EDT | 62.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TMF240524C00063000 | 2024-05-21 9:37AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240524C00065000 | 2024-04-10 2:03PM EDT | 65.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 14 | 178.91% |
| TMF240524C00070000 | 2024-05-21 3:05PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240524P00038000 | 2024-05-10 11:34AM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240524P00039000 | 2024-05-06 2:31PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240524P00040000 | 2024-05-20 9:51AM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240524P00041000 | 2024-05-17 2:53PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240524P00042000 | 2024-05-20 1:12PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240524P00042500 | 2024-05-14 10:16AM EDT | 42.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| TMF240524P00043000 | 2024-05-20 1:54PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TMF240524P00043500 | 2024-05-17 3:06PM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240524P00044000 | 2024-05-22 12:08PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TMF240524P00044500 | 2024-05-20 12:27PM EDT | 44.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TMF240524P00045000 | 2024-05-22 10:21AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| TMF240524P00045500 | 2024-05-20 9:34AM EDT | 45.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| TMF240524P00046000 | 2024-05-22 12:13PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| TMF240524P00046500 | 2024-05-22 11:18AM EDT | 46.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| TMF240524P00047000 | 2024-05-22 3:59PM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,904 | 0 | 12.50% |
| TMF240524P00047500 | 2024-05-22 1:51PM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| TMF240524P00048000 | 2024-05-22 3:49PM EDT | 48.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| TMF240524P00048500 | 2024-05-22 3:31PM EDT | 48.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| TMF240524P00049000 | 2024-05-22 3:53PM EDT | 49.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 3.13% |
| TMF240524P00049500 | 2024-05-22 2:11PM EDT | 49.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TMF240524P00050000 | 2024-05-22 3:59PM EDT | 50.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6,001 | 0 | 0.00% |
| TMF240524P00050500 | 2024-05-22 1:06PM EDT | 50.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TMF240524P00051000 | 2024-05-22 9:52AM EDT | 51.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMF240524P00051500 | 2024-04-15 12:33PM EDT | 51.50 | 7.09 | 1.69 | 1.88 | 0.00 | - | 1 | 4 | 0.00% |
| TMF240524P00052000 | 2024-05-20 11:49AM EDT | 52.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMF240524P00052500 | 2024-05-16 2:15PM EDT | 52.50 | 2.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMF240524P00053000 | 2024-05-17 10:24AM EDT | 53.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TMF240524P00054000 | 2024-05-17 9:58AM EDT | 54.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMF240524P00055000 | 2024-05-22 1:59PM EDT | 55.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TMF240524P00055500 | 2024-04-11 10:24AM EDT | 55.50 | 9.40 | 8.30 | 8.60 | 0.00 | - | - | 0 | 305.76% |
| TMF240524P00056000 | 2024-04-15 2:22PM EDT | 56.00 | 11.32 | 5.70 | 6.05 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240524P00057000 | 2024-04-23 9:37AM EDT | 57.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240524P00061000 | 2024-04-09 12:04PM EDT | 61.00 | 10.26 | 13.10 | 13.35 | 0.00 | - | - | 0 | 340.43% |
| TMF240524P00062000 | 2024-04-15 3:58PM EDT | 62.00 | 16.75 | 11.70 | 12.05 | 0.00 | - | 3 | 0 | 0.00% |
| TMF240524P00065000 | 2024-04-11 11:09AM EDT | 65.00 | 18.36 | 17.80 | 18.10 | 0.00 | - | - | 0 | 460.06% |
| TMF240524P00075000 | 2024-04-12 11:10AM EDT | 75.00 | 26.95 | 27.75 | 28.10 | 0.00 | - | 2 | 0 | 578.71% |
