La bourse est fermée
CAC 40
7 628,57 -42,77 (-0,56 %) Euro Stoxx 50
4 907,30 -40,43 (-0,82 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0692 -0,0015 (-0,14 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 962,98 -147,86 (-0,25 %)
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
Échanges après Bourse :
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00038000 | 2024-06-17 9:57AM EDT | 38.00 | 13.67 | 12.50 | 16.45 | 0.00 | - | 3 | 1 | 296.09% |
| TMF240628C00039000 | 2024-05-29 10:29AM EDT | 39.00 | 6.58 | 11.50 | 15.45 | 0.00 | - | - | 10 | 279.98% |
| TMF240628C00040000 | 2024-06-17 11:12AM EDT | 40.00 | 11.86 | 10.50 | 14.45 | 0.00 | - | 10 | 0 | 264.26% |
| TMF240628C00042000 | 2024-06-21 10:42AM EDT | 42.00 | 10.10 | 8.50 | 12.45 | -0.15 | -1.46% | 5 | 8 | 233.30% |
| TMF240628C00044000 | 2024-06-21 1:19PM EDT | 44.00 | 8.45 | 6.50 | 10.45 | -0.05 | -0.59% | 4 | 74 | 203.13% |
| TMF240628C00044500 | 2024-06-03 1:42PM EDT | 44.50 | 5.25 | 6.00 | 9.95 | 0.00 | - | 6 | 50 | 195.70% |
| TMF240628C00045000 | 2024-06-20 11:15AM EDT | 45.00 | 7.20 | 7.50 | 7.80 | 0.00 | - | 1 | 33 | 57.03% |
| TMF240628C00045500 | 2024-06-21 12:27PM EDT | 45.50 | 6.92 | 7.00 | 7.30 | -0.33 | -4.55% | 20 | 101 | 53.13% |
| TMF240628C00046000 | 2024-06-18 12:23PM EDT | 46.00 | 7.33 | 6.50 | 6.80 | 0.00 | - | 1 | 133 | 50.00% |
| TMF240628C00046500 | 2024-06-21 3:13PM EDT | 46.50 | 6.12 | 6.00 | 6.30 | -0.95 | -13.44% | 153 | 58 | 69.92% |
| TMF240628C00047000 | 2024-06-21 2:15PM EDT | 47.00 | 5.48 | 5.50 | 5.80 | -0.17 | -3.01% | 1 | 121 | 65.23% |
| TMF240628C00047500 | 2024-06-20 3:29PM EDT | 47.50 | 5.20 | 5.00 | 5.30 | 0.00 | - | 14 | 152 | 60.64% |
| TMF240628C00048000 | 2024-06-18 2:07PM EDT | 48.00 | 5.40 | 4.50 | 4.80 | 0.00 | - | 144 | 104 | 55.96% |
| TMF240628C00048500 | 2024-06-21 12:19PM EDT | 48.50 | 3.92 | 4.00 | 4.30 | -0.34 | -7.98% | 4 | 28 | 51.17% |
| TMF240628C00049000 | 2024-06-21 3:21PM EDT | 49.00 | 3.66 | 3.50 | 3.80 | -0.09 | -2.40% | 18 | 413 | 46.48% |
| TMF240628C00049500 | 2024-06-21 11:29AM EDT | 49.50 | 2.76 | 3.00 | 3.30 | -0.49 | -15.08% | 18 | 105 | 41.60% |
| TMF240628C00050000 | 2024-06-21 11:42AM EDT | 50.00 | 2.37 | 2.56 | 2.80 | -0.53 | -18.28% | 65 | 393 | 36.72% |
| TMF240628C00050500 | 2024-06-21 3:30PM EDT | 50.50 | 2.25 | 2.11 | 2.34 | +0.44 | +24.31% | 5 | 66 | 34.18% |
| TMF240628C00051000 | 2024-06-21 3:38PM EDT | 51.00 | 1.77 | 1.71 | 1.90 | -0.26 | -12.81% | 50 | 211 | 31.93% |
| TMF240628C00051500 | 2024-06-21 3:48PM EDT | 51.50 | 1.40 | 1.34 | 1.54 | -0.22 | -13.58% | 30 | 198 | 32.28% |
| TMF240628C00052000 | 2024-06-21 3:59PM EDT | 52.00 | 1.11 | 1.06 | 1.19 | -0.21 | -15.91% | 3,835 | 1,026 | 31.30% |
| TMF240628C00052500 | 2024-06-21 3:58PM EDT | 52.50 | 0.89 | 0.81 | 0.93 | -0.22 | -19.82% | 3,019 | 3,205 | 32.13% |
| TMF240628C00053000 | 2024-06-21 3:55PM EDT | 53.00 | 0.61 | 0.61 | 0.70 | -0.37 | -37.76% | 178 | 773 | 32.32% |
| TMF240628C00053500 | 2024-06-21 3:48PM EDT | 53.50 | 0.47 | 0.46 | 0.55 | -0.29 | -38.16% | 411 | 483 | 33.89% |
| TMF240628C00054000 | 2024-06-21 3:59PM EDT | 54.00 | 0.39 | 0.38 | 0.42 | -0.21 | -35.00% | 5,137 | 246 | 34.96% |
| TMF240628C00055000 | 2024-06-21 3:58PM EDT | 55.00 | 0.20 | 0.17 | 0.20 | -0.20 | -50.00% | 3,227 | 4,608 | 34.47% |
| TMF240628C00056000 | 2024-06-21 3:55PM EDT | 56.00 | 0.09 | 0.08 | 0.11 | -0.15 | -62.50% | 1,353 | 311 | 36.52% |
| TMF240628C00057000 | 2024-06-21 3:56PM EDT | 57.00 | 0.08 | 0.03 | 0.08 | -0.03 | -27.27% | 74 | 195 | 40.82% |
| TMF240628C00058000 | 2024-06-21 2:17PM EDT | 58.00 | 0.04 | 0.04 | 0.10 | -0.08 | -66.67% | 74 | 127 | 50.00% |
| TMF240628C00059000 | 2024-06-21 3:50PM EDT | 59.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 30 | 67 | 56.64% |
| TMF240628C00060000 | 2024-06-21 3:54PM EDT | 60.00 | 0.04 | 0.01 | 0.08 | +0.02 | +100.00% | 31 | 422 | 54.30% |
| TMF240628C00061000 | 2024-06-18 2:34PM EDT | 61.00 | 0.04 | 0.00 | 0.10 | +0.04 | - | - | 3 | 60.94% |
| TMF240628C00065000 | 2024-06-07 1:48PM EDT | 65.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 11 | 7 | 81.64% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00038000 | 2024-06-12 9:40AM EDT | 38.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 321 | 111.72% |
| TMF240628P00039000 | 2024-06-13 9:35AM EDT | 39.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 21 | 114.06% |
| TMF240628P00040000 | 2024-06-17 11:35AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 29 | 91 | 106.25% |
| TMF240628P00041000 | 2024-06-12 9:41AM EDT | 41.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 97.66% |
| TMF240628P00041500 | 2024-06-18 11:26AM EDT | 41.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 93.75% |
| TMF240628P00042000 | 2024-06-20 9:50AM EDT | 42.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 79 | 89.45% |
| TMF240628P00042500 | 2024-06-21 3:18PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 20 | 71 | 85.55% |
| TMF240628P00043000 | 2024-06-18 10:58AM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 81.25% |
| TMF240628P00043500 | 2024-06-18 2:46PM EDT | 43.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 74 | 77.34% |
| TMF240628P00044000 | 2024-06-21 12:20PM EDT | 44.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 3 | 100 | 73.44% |
| TMF240628P00044500 | 2024-06-18 1:50PM EDT | 44.50 | 0.05 | 0.02 | 0.10 | 0.00 | - | 3 | 28 | 71.88% |
| TMF240628P00045000 | 2024-06-21 11:19AM EDT | 45.00 | 0.07 | 0.02 | 0.10 | -0.01 | -12.50% | 2 | 121 | 67.97% |
| TMF240628P00045500 | 2024-06-14 12:49PM EDT | 45.50 | 0.10 | 0.03 | 0.10 | 0.00 | - | 1 | 149 | 64.84% |
| TMF240628P00046000 | 2024-06-21 1:20PM EDT | 46.00 | 0.05 | 0.01 | 0.07 | -0.02 | -28.57% | 6 | 105 | 55.47% |
| TMF240628P00046500 | 2024-06-21 3:30PM EDT | 46.50 | 0.04 | 0.03 | 0.10 | -0.05 | -55.56% | 36 | 54 | 56.64% |
| TMF240628P00047000 | 2024-06-21 3:14PM EDT | 47.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 46 | 227 | 51.95% |
| TMF240628P00047500 | 2024-06-21 2:34PM EDT | 47.50 | 0.09 | 0.06 | 0.10 | -0.06 | -40.00% | 4 | 40 | 50.78% |
| TMF240628P00048000 | 2024-06-21 3:52PM EDT | 48.00 | 0.10 | 0.08 | 0.10 | -0.08 | -44.44% | 187 | 214 | 49.02% |
| TMF240628P00048500 | 2024-06-21 3:15PM EDT | 48.50 | 0.11 | 0.10 | 0.12 | -0.10 | -47.62% | 224 | 75 | 46.68% |
| TMF240628P00049000 | 2024-06-21 10:46AM EDT | 49.00 | 0.21 | 0.11 | 0.15 | -0.13 | -38.24% | 55 | 750 | 44.92% |
| TMF240628P00049500 | 2024-06-21 3:59PM EDT | 49.50 | 0.16 | 0.13 | 0.19 | -0.16 | -50.00% | 2,007 | 307 | 43.16% |
| TMF240628P00050000 | 2024-06-21 3:58PM EDT | 50.00 | 0.25 | 0.18 | 0.25 | -0.14 | -35.90% | 580 | 4,936 | 41.90% |
| TMF240628P00050500 | 2024-06-21 3:26PM EDT | 50.50 | 0.31 | 0.29 | 0.35 | -0.16 | -34.04% | 21 | 107 | 41.80% |
| TMF240628P00051000 | 2024-06-21 3:58PM EDT | 51.00 | 0.44 | 0.42 | 0.48 | -0.35 | -44.30% | 2,016 | 1,207 | 41.90% |
| TMF240628P00051500 | 2024-06-21 3:28PM EDT | 51.50 | 0.63 | 0.56 | 0.66 | -0.12 | -16.00% | 1,208 | 271 | 42.68% |
| TMF240628P00052000 | 2024-06-21 3:47PM EDT | 52.00 | 0.87 | 0.73 | 0.87 | -0.14 | -13.86% | 1,352 | 4,229 | 43.26% |
| TMF240628P00052500 | 2024-06-21 3:57PM EDT | 52.50 | 1.12 | 1.00 | 1.13 | -0.13 | -10.40% | 289 | 157 | 44.43% |
| TMF240628P00053000 | 2024-06-21 3:57PM EDT | 53.00 | 1.36 | 1.29 | 1.45 | -0.15 | -9.93% | 44 | 348 | 46.48% |
| TMF240628P00053500 | 2024-06-21 2:44PM EDT | 53.50 | 1.82 | 1.61 | 1.80 | -0.52 | -22.22% | 35 | 107 | 48.63% |
| TMF240628P00054000 | 2024-06-21 3:55PM EDT | 54.00 | 2.11 | 1.98 | 2.18 | -0.52 | -19.77% | 229 | 34 | 50.98% |
| TMF240628P00055000 | 2024-06-21 3:53PM EDT | 55.00 | 2.95 | 2.80 | 3.05 | +0.09 | +3.15% | 59 | 19 | 52.34% |
| TMF240628P00056000 | 2024-06-21 10:05AM EDT | 56.00 | 3.63 | 3.70 | 3.95 | +0.23 | +6.76% | 1 | 5 | 57.91% |
| TMF240628P00060000 | 2024-06-17 9:39AM EDT | 60.00 | 8.35 | 7.60 | 7.90 | 0.00 | - | 1 | 4 | 87.70% |
