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
1,0696 -0,0010 (-0,10 %) Gold future
2 334,70 +3,50 (+0,15 %) Bitcoin EUR
59 974,45 -116,07 (-0,19 %)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240705C00039000 | 2024-06-17 9:52AM EDT | 39.00 | 12.67 | 11.25 | 15.70 | 0.00 | - | 2 | 3 | 200.59% |
| TMF240705C00040000 | 2024-06-04 10:25AM EDT | 40.00 | 10.33 | 10.25 | 14.70 | 0.00 | - | 2 | 1 | 189.55% |
| TMF240705C00042000 | 2024-06-17 9:54AM EDT | 42.00 | 9.80 | 10.50 | 10.80 | 0.00 | - | 2 | 20 | 53.13% |
| TMF240705C00043000 | 2024-06-03 10:34AM EDT | 43.00 | 6.19 | 9.50 | 9.80 | 0.00 | - | 12 | 12 | 69.82% |
| TMF240705C00044000 | 2024-06-10 10:50AM EDT | 44.00 | 4.48 | 8.50 | 8.80 | 0.00 | - | 10 | 1 | 63.48% |
| TMF240705C00044500 | 2024-06-21 3:24PM EDT | 44.50 | 8.12 | 8.00 | 8.30 | -0.08 | -0.98% | 6 | 216 | 60.16% |
| TMF240705C00045000 | 2024-06-21 3:16PM EDT | 45.00 | 7.57 | 7.50 | 7.80 | -0.08 | -1.05% | 18 | 17 | 57.03% |
| TMF240705C00045500 | 2024-06-18 12:30PM EDT | 45.50 | 7.94 | 7.00 | 7.30 | 0.00 | - | 1 | 5 | 53.91% |
| TMF240705C00046000 | 2024-06-20 10:54AM EDT | 46.00 | 6.00 | 6.50 | 6.80 | 0.00 | - | 55 | 55 | 50.68% |
| TMF240705C00046500 | 2024-06-18 1:22PM EDT | 46.50 | 6.93 | 6.00 | 6.30 | 0.00 | - | 200 | 200 | 47.56% |
| TMF240705C00047000 | 2024-06-03 12:48PM EDT | 47.00 | 3.39 | 5.50 | 5.80 | 0.00 | - | 4 | 1 | 44.34% |
| TMF240705C00047500 | 2024-06-13 11:50AM EDT | 47.50 | 4.90 | 5.00 | 5.30 | 0.00 | - | 1 | 2 | 41.21% |
| TMF240705C00048000 | 2024-06-20 11:10AM EDT | 48.00 | 4.55 | 4.55 | 4.80 | 0.00 | - | 40 | 52 | 37.99% |
| TMF240705C00048500 | 2024-06-11 11:49AM EDT | 48.50 | 1.85 | 4.10 | 4.35 | 0.00 | - | 1 | 15 | 37.50% |
| TMF240705C00049000 | 2024-06-21 10:35AM EDT | 49.00 | 3.54 | 3.65 | 3.90 | -0.06 | -1.67% | 85 | 26 | 36.43% |
| TMF240705C00049500 | 2024-06-21 3:01PM EDT | 49.50 | 3.35 | 3.25 | 3.50 | -1.55 | -31.63% | 24 | 66 | 36.91% |
| TMF240705C00050000 | 2024-06-21 2:48PM EDT | 50.00 | 2.90 | 2.88 | 3.10 | -0.35 | -10.77% | 6 | 22 | 36.57% |
| TMF240705C00050500 | 2024-06-18 3:59PM EDT | 50.50 | 3.65 | 2.53 | 2.71 | 0.00 | - | 2 | 23 | 35.89% |
| TMF240705C00051000 | 2024-06-21 11:42AM EDT | 51.00 | 2.13 | 2.23 | 2.40 | -0.36 | -14.46% | 11 | 625 | 36.91% |
| TMF240705C00051500 | 2024-06-21 10:45AM EDT | 51.50 | 1.84 | 1.92 | 2.08 | -0.44 | -19.30% | 4 | 33 | 36.87% |
| TMF240705C00052000 | 2024-06-21 12:36PM EDT | 52.00 | 1.68 | 1.66 | 1.81 | +0.08 | +5.00% | 31 | 146 | 37.40% |
| TMF240705C00052500 | 2024-06-21 1:36PM EDT | 52.50 | 1.41 | 1.42 | 1.56 | -0.31 | -18.02% | 5 | 42 | 37.74% |
| TMF240705C00053000 | 2024-06-21 3:06PM EDT | 53.00 | 1.31 | 1.21 | 1.34 | -0.34 | -20.61% | 16 | 259 | 38.18% |
| TMF240705C00053500 | 2024-06-21 11:13AM EDT | 53.50 | 1.06 | 1.04 | 1.15 | -0.24 | -18.46% | 6 | 21 | 38.72% |
| TMF240705C00054000 | 2024-06-21 3:06PM EDT | 54.00 | 0.98 | 0.87 | 0.97 | -0.24 | -19.67% | 31 | 105 | 38.87% |
| TMF240705C00055000 | 2024-06-21 3:35PM EDT | 55.00 | 0.66 | 0.67 | 0.71 | -0.22 | -25.00% | 47 | 263 | 40.19% |
| TMF240705C00056000 | 2024-06-21 2:34PM EDT | 56.00 | 0.45 | 0.44 | 0.52 | -0.30 | -40.00% | 28 | 158 | 41.60% |
| TMF240705C00057000 | 2024-06-21 3:49PM EDT | 57.00 | 0.36 | 0.31 | 0.36 | -0.16 | -30.77% | 30 | 23 | 42.09% |
| TMF240705C00057500 | 2024-06-18 11:43AM EDT | 57.50 | 0.55 | 0.24 | 0.30 | 0.00 | - | 10 | 59 | 42.48% |
| TMF240705C00058000 | 2024-06-21 11:47AM EDT | 58.00 | 0.22 | 0.19 | 0.25 | +0.22 | - | 18 | 29 | 42.87% |
| TMF240705C00059000 | 2024-06-21 1:05PM EDT | 59.00 | 0.19 | 0.12 | 0.18 | +0.19 | - | 2 | 0 | 44.04% |
| TMF240705C00060000 | 2024-06-21 3:50PM EDT | 60.00 | 0.09 | 0.08 | 0.11 | -0.10 | -52.63% | 20 | 274 | 43.65% |
| TMF240705C00061000 | 2024-06-18 2:39PM EDT | 61.00 | 0.20 | 0.06 | 0.10 | +0.20 | - | - | 2 | 46.97% |
| TMF240705C00062000 | 2024-06-17 12:54PM EDT | 62.00 | 0.20 | 0.03 | 0.10 | +0.20 | - | - | 10 | 50.98% |
| TMF240705C00065000 | 2024-06-20 12:15PM EDT | 65.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 2 | 101 | 56.25% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240705P00039000 | 2024-06-18 9:30AM EDT | 39.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 30 | 77.73% |
| TMF240705P00040000 | 2024-06-13 11:43AM EDT | 40.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 43 | 71.88% |
| TMF240705P00041000 | 2024-06-17 10:08AM EDT | 41.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 35 | 35 | 62.89% |
| TMF240705P00042000 | 2024-06-18 10:20AM EDT | 42.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 5 | 64 | 60.94% |
| TMF240705P00042500 | 2024-06-07 12:15PM EDT | 42.50 | 0.29 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 59.77% |
| TMF240705P00043000 | 2024-06-12 12:11PM EDT | 43.00 | 0.15 | 0.03 | 0.10 | 0.00 | - | 1 | 20 | 57.81% |
| TMF240705P00043500 | 2024-06-17 12:02PM EDT | 43.50 | 0.12 | 0.03 | 0.10 | 0.00 | - | 1 | 21 | 55.08% |
| TMF240705P00044000 | 2024-06-17 11:09AM EDT | 44.00 | 0.14 | 0.05 | 0.10 | 0.00 | - | 1 | 69 | 53.52% |
| TMF240705P00044500 | 2024-06-17 11:55AM EDT | 44.50 | 0.17 | 0.05 | 0.10 | 0.00 | - | 1 | 10 | 50.78% |
| TMF240705P00045000 | 2024-06-21 11:32AM EDT | 45.00 | 0.12 | 0.07 | 0.10 | -0.01 | -7.69% | 51 | 53 | 50.78% |
| TMF240705P00045500 | 2024-06-20 9:30AM EDT | 45.50 | 0.22 | 0.08 | 0.12 | 0.00 | - | 7 | 25 | 49.81% |
| TMF240705P00046000 | 2024-06-20 1:30PM EDT | 46.00 | 0.22 | 0.09 | 0.14 | 0.00 | - | 59 | 73 | 48.44% |
| TMF240705P00046500 | 2024-06-17 3:50PM EDT | 46.50 | 0.25 | 0.12 | 0.16 | 0.00 | - | 7 | 20 | 46.88% |
| TMF240705P00047000 | 2024-06-21 12:28PM EDT | 47.00 | 0.20 | 0.15 | 0.19 | -0.13 | -39.39% | 1 | 60 | 45.70% |
| TMF240705P00047500 | 2024-06-20 10:29AM EDT | 47.50 | 0.40 | 0.18 | 0.23 | 0.00 | - | 1 | 73 | 44.73% |
| TMF240705P00048000 | 2024-06-21 3:13PM EDT | 48.00 | 0.27 | 0.22 | 0.28 | -0.16 | -37.21% | 22 | 75 | 43.95% |
| TMF240705P00048500 | 2024-06-21 2:29PM EDT | 48.50 | 0.33 | 0.27 | 0.34 | -0.19 | -36.54% | 26 | 50 | 43.16% |
| TMF240705P00049000 | 2024-06-21 11:57AM EDT | 49.00 | 0.53 | 0.35 | 0.42 | -0.01 | -1.85% | 13 | 197 | 42.68% |
| TMF240705P00049500 | 2024-06-21 11:46AM EDT | 49.50 | 0.64 | 0.45 | 0.53 | -0.26 | -28.89% | 3 | 34 | 42.73% |
| TMF240705P00050000 | 2024-06-21 3:24PM EDT | 50.00 | 0.60 | 0.57 | 0.66 | -0.22 | -26.83% | 121 | 134 | 42.77% |
| TMF240705P00050500 | 2024-06-21 11:57AM EDT | 50.50 | 0.96 | 0.73 | 0.82 | -0.05 | -4.95% | 4 | 47 | 43.12% |
| TMF240705P00051000 | 2024-06-21 3:47PM EDT | 51.00 | 0.99 | 0.90 | 1.00 | -0.17 | -14.66% | 50 | 63 | 43.36% |
| TMF240705P00051500 | 2024-06-20 11:19AM EDT | 51.50 | 1.53 | 1.10 | 1.20 | 0.00 | - | 3 | 7 | 43.56% |
| TMF240705P00052000 | 2024-06-21 2:59PM EDT | 52.00 | 1.42 | 1.32 | 1.44 | -0.18 | -11.25% | 8 | 81 | 44.09% |
| TMF240705P00052500 | 2024-06-21 10:03AM EDT | 52.50 | 1.70 | 1.56 | 1.71 | +0.06 | +3.66% | 5 | 4 | 44.82% |
| TMF240705P00053000 | 2024-06-21 9:45AM EDT | 53.00 | 1.80 | 1.84 | 2.00 | -0.81 | -31.03% | 6 | 25 | 45.51% |
| TMF240705P00053500 | 2024-06-20 10:49AM EDT | 53.50 | 2.96 | 2.15 | 2.32 | 0.00 | - | 72 | 155 | 46.39% |
| TMF240705P00054000 | 2024-06-21 11:56AM EDT | 54.00 | 2.93 | 2.48 | 2.65 | -0.11 | -3.62% | 9 | 12 | 47.02% |
| TMF240705P00055000 | 2024-06-21 3:48PM EDT | 55.00 | 3.35 | 3.20 | 3.45 | +3.35 | - | 99 | 26 | 50.64% |
| TMF240705P00056000 | 2024-06-17 10:57AM EDT | 56.00 | 5.00 | 4.00 | 4.25 | 0.00 | - | 1 | 13 | 52.83% |
| TMF240705P00057000 | 2024-06-18 9:53AM EDT | 57.00 | 5.10 | 4.85 | 5.10 | +5.10 | - | - | 1 | 51.12% |
| TMF240705P00060000 | 2024-06-10 1:55PM EDT | 60.00 | 12.50 | 7.65 | 7.95 | 0.00 | - | 7 | 8 | 61.91% |
