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
59 989,17 -112,13 (-0,19 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240712C00039000 | 2024-06-21 10:43AM EDT | 39.00 | 13.15 | 11.25 | 15.75 | -0.16 | -1.20% | 5 | 5 | 163.38% |
| TMF240712C00041000 | 2024-06-20 9:42AM EDT | 41.00 | 10.93 | 11.50 | 11.80 | 0.00 | - | 3 | 100 | 66.80% |
| TMF240712C00042000 | 2024-06-10 10:50AM EDT | 42.00 | 6.33 | 10.50 | 10.80 | 0.00 | - | - | 10 | 61.52% |
| TMF240712C00045000 | 2024-06-07 10:28AM EDT | 45.00 | 4.95 | 7.50 | 7.80 | 0.00 | - | 2 | 48 | 46.00% |
| TMF240712C00046500 | 2024-06-03 10:08AM EDT | 46.50 | 4.41 | 6.05 | 6.35 | 0.00 | - | 8 | 1 | 40.92% |
| TMF240712C00047000 | 2024-06-21 1:21PM EDT | 47.00 | 5.59 | 5.60 | 5.90 | +0.37 | +7.09% | 1 | 45 | 40.58% |
| TMF240712C00047500 | 2024-06-20 9:43AM EDT | 47.50 | 4.85 | 5.20 | 5.45 | 0.00 | - | 3 | 83 | 39.84% |
| TMF240712C00048000 | 2024-06-21 3:29PM EDT | 48.00 | 4.88 | 4.75 | 5.00 | +0.53 | +12.18% | 10 | 63 | 38.77% |
| TMF240712C00048500 | 2024-06-17 2:51PM EDT | 48.50 | 4.47 | 4.35 | 4.60 | 0.00 | - | 4 | 4 | 39.06% |
| TMF240712C00049000 | 2024-06-20 10:07AM EDT | 49.00 | 3.95 | 4.05 | 4.20 | 0.00 | - | 3 | 13 | 38.87% |
| TMF240712C00049500 | 2024-06-13 2:53PM EDT | 49.50 | 4.15 | 3.60 | 3.85 | 0.00 | - | 2 | 27 | 39.55% |
| TMF240712C00050000 | 2024-06-21 11:14AM EDT | 50.00 | 3.20 | 3.30 | 3.50 | -0.23 | -6.71% | 1 | 89 | 39.75% |
| TMF240712C00050500 | 2024-06-21 11:16AM EDT | 50.50 | 2.91 | 3.00 | 3.15 | +0.55 | +23.31% | 1 | 12 | 39.43% |
| TMF240712C00051000 | 2024-06-20 10:59AM EDT | 51.00 | 2.60 | 2.72 | 2.84 | 0.00 | - | 38 | 69 | 39.60% |
| TMF240712C00051500 | 2024-06-21 11:41AM EDT | 51.50 | 2.36 | 2.41 | 2.56 | -0.34 | -12.59% | 18 | 6 | 39.99% |
| TMF240712C00052000 | 2024-06-21 3:53PM EDT | 52.00 | 2.25 | 2.17 | 2.31 | +0.16 | +7.66% | 70 | 46 | 40.53% |
| TMF240712C00053000 | 2024-06-21 1:26PM EDT | 53.00 | 1.66 | 1.72 | 1.82 | -0.19 | -10.27% | 7 | 49 | 40.55% |
| TMF240712C00054000 | 2024-06-21 3:31PM EDT | 54.00 | 1.41 | 1.33 | 1.45 | -0.53 | -27.32% | 18 | 38 | 41.46% |
| TMF240712C00055000 | 2024-06-21 3:54PM EDT | 55.00 | 1.10 | 1.03 | 1.13 | -0.09 | -7.56% | 74 | 110 | 41.94% |
| TMF240712C00056000 | 2024-06-21 2:00PM EDT | 56.00 | 0.81 | 0.79 | 0.87 | -0.15 | -15.62% | 23 | 83 | 42.38% |
| TMF240712C00056500 | 2024-06-21 12:11PM EDT | 56.50 | 0.75 | 0.69 | 0.77 | -0.28 | -27.18% | 2 | 66 | 42.82% |
| TMF240712C00057000 | 2024-06-20 9:53AM EDT | 57.00 | 0.71 | 0.60 | 0.69 | 0.00 | - | 7 | 36 | 43.51% |
| TMF240712C00057500 | 2024-06-21 3:50PM EDT | 57.50 | 0.56 | 0.52 | 0.60 | -0.03 | -5.08% | 17 | 15 | 43.65% |
| TMF240712C00060000 | 2024-06-21 2:29PM EDT | 60.00 | 0.28 | 0.26 | 0.31 | -0.11 | -28.21% | 3 | 103 | 45.31% |
| TMF240712C00065000 | 2024-06-21 3:41PM EDT | 65.00 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 2 | 105 | 50.39% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240712P00039000 | 2024-06-17 10:46AM EDT | 39.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 15 | 19 | 63.67% |
| TMF240712P00040000 | 2024-06-20 10:28AM EDT | 40.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 2 | 3 | 59.77% |
| TMF240712P00041500 | 2024-06-11 10:15AM EDT | 41.50 | 0.40 | 0.03 | 0.10 | 0.00 | - | 1 | 4 | 53.52% |
| TMF240712P00042000 | 2024-06-20 10:08AM EDT | 42.00 | 0.15 | 0.04 | 0.10 | 0.00 | - | 1 | 20 | 51.95% |
| TMF240712P00042500 | 2024-06-20 11:16AM EDT | 42.50 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 50.20% |
| TMF240712P00043000 | 2024-06-20 10:07AM EDT | 43.00 | 0.17 | 0.07 | 0.11 | 0.00 | - | 1 | 100 | 51.37% |
| TMF240712P00043500 | 2024-06-13 3:39PM EDT | 43.50 | 0.22 | 0.08 | 0.13 | 0.00 | - | 1 | 118 | 50.68% |
| TMF240712P00044000 | 2024-06-17 11:13AM EDT | 44.00 | 0.24 | 0.09 | 0.15 | 0.00 | - | 11 | 11 | 49.71% |
| TMF240712P00044500 | 2024-06-17 10:42AM EDT | 44.50 | 0.30 | 0.11 | 0.16 | 0.00 | - | 1 | 2 | 47.85% |
| TMF240712P00045000 | 2024-06-20 9:43AM EDT | 45.00 | 0.30 | 0.15 | 0.20 | 0.00 | - | 250 | 274 | 47.85% |
| TMF240712P00045500 | 2024-06-21 3:11PM EDT | 45.50 | 0.20 | 0.16 | 0.23 | -0.12 | -37.50% | 1 | 12 | 46.88% |
| TMF240712P00046000 | 2024-06-21 11:37AM EDT | 46.00 | 0.29 | 0.19 | 0.27 | -0.14 | -32.56% | 1 | 10 | 46.09% |
| TMF240712P00046500 | 2024-06-14 1:35PM EDT | 46.50 | 0.40 | 0.24 | 0.31 | 0.00 | - | 3 | 10 | 45.12% |
| TMF240712P00047000 | 2024-06-20 1:09PM EDT | 47.00 | 0.49 | 0.29 | 0.36 | 0.00 | - | 256 | 316 | 44.34% |
| TMF240712P00047500 | 2024-06-14 10:35AM EDT | 47.50 | 0.51 | 0.35 | 0.44 | 0.00 | - | 2 | 20 | 44.29% |
| TMF240712P00048000 | 2024-06-21 2:45PM EDT | 48.00 | 0.49 | 0.43 | 0.51 | -0.13 | -20.97% | 5 | 85 | 43.51% |
| TMF240712P00048500 | 2024-06-21 1:31PM EDT | 48.50 | 0.67 | 0.53 | 0.61 | +0.08 | +13.56% | 1 | 25 | 43.36% |
| TMF240712P00049000 | 2024-06-21 9:35AM EDT | 49.00 | 0.67 | 0.65 | 0.74 | -0.34 | -33.66% | 1 | 105 | 43.60% |
| TMF240712P00049500 | 2024-06-21 2:12PM EDT | 49.50 | 0.89 | 0.78 | 0.88 | -0.14 | -13.59% | 5 | 37 | 43.70% |
| TMF240712P00050000 | 2024-06-21 3:47PM EDT | 50.00 | 0.98 | 0.93 | 1.05 | -0.46 | -31.94% | 7 | 63 | 44.04% |
| TMF240712P00050500 | 2024-06-13 3:06PM EDT | 50.50 | 1.50 | 1.11 | 1.22 | 0.00 | - | 2 | 2 | 43.99% |
| TMF240712P00051000 | 2024-06-20 10:09AM EDT | 51.00 | 1.83 | 1.30 | 1.43 | 0.00 | - | 4 | 26 | 44.39% |
| TMF240712P00051500 | 2024-06-20 3:58PM EDT | 51.50 | 1.84 | 1.52 | 1.63 | 0.00 | - | 13 | 14 | 44.19% |
| TMF240712P00052000 | 2024-06-21 10:52AM EDT | 52.00 | 2.09 | 1.75 | 1.88 | +0.01 | +0.48% | 3 | 33 | 44.65% |
| TMF240712P00053000 | 2024-06-21 3:25PM EDT | 53.00 | 2.35 | 2.28 | 2.42 | -0.23 | -8.91% | 3 | 47 | 45.24% |
| TMF240712P00054000 | 2024-06-18 3:37PM EDT | 54.00 | 2.60 | 2.89 | 3.10 | +2.60 | - | - | 2 | 47.27% |
| TMF240712P00055000 | 2024-06-13 10:04AM EDT | 55.00 | 4.50 | 3.55 | 3.80 | 0.00 | - | 1 | 1 | 48.46% |
| TMF240712P00057000 | 2024-06-17 9:30AM EDT | 57.00 | 6.21 | 5.15 | 5.35 | 0.00 | - | 10 | 25 | 50.88% |
| TMF240712P00060000 | 2024-06-13 10:18AM EDT | 60.00 | 8.97 | 7.75 | 8.05 | 0.00 | - | 1 | 1 | 53.32% |
| TMF240712P00065000 | 2024-06-13 10:30AM EDT | 65.00 | 13.88 | 12.60 | 12.90 | 0.00 | - | 2 | 2 | 67.09% |
