La bourse ferme dans 2 h 28 min
CAC 40
7 689,18 +60,61 (+0,79 %) Euro Stoxx 50
4 941,17 +33,87 (+0,69 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0740 +0,0043 (+0,40 %) Gold future
2 339,00 +7,80 (+0,33 %) Bitcoin EUR
56 941,47 -3 007,72 (-5,02 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240719C00030000 | 2024-06-17 10:54AM EDT | 30.00 | 21.78 | 0.00 | 0.00 | 0.00 | - | - | 35 | 0.00% |
| TMF240719C00035000 | 2024-06-07 9:41AM EDT | 35.00 | 14.24 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| TMF240719C00039000 | 2024-06-21 1:01PM EDT | 39.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMF240719C00040000 | 2024-06-20 10:48AM EDT | 40.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| TMF240719C00041000 | 2024-06-12 10:14AM EDT | 41.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240719C00042000 | 2024-05-21 1:39PM EDT | 42.00 | 7.82 | 8.60 | 12.70 | 0.00 | - | - | 20 | 118.70% |
| TMF240719C00043000 | 2024-06-14 10:50AM EDT | 43.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| TMF240719C00044000 | 2024-06-21 10:27AM EDT | 44.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| TMF240719C00045000 | 2024-06-21 1:40PM EDT | 45.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| TMF240719C00046000 | 2024-06-20 11:17AM EDT | 46.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TMF240719C00047000 | 2024-06-21 10:22AM EDT | 47.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| TMF240719C00048000 | 2024-06-21 1:01PM EDT | 48.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 18 | 96 | 0.00% |
| TMF240719C00049000 | 2024-06-20 9:35AM EDT | 49.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 0.00% |
| TMF240719C00050000 | 2024-06-21 12:57PM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 85 | 1,583 | 0.00% |
| TMF240719C00051000 | 2024-06-21 3:43PM EDT | 51.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 177 | 329 | 0.00% |
| TMF240719C00052000 | 2024-06-21 12:19PM EDT | 52.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 49 | 612 | 0.00% |
| TMF240719C00053000 | 2024-06-21 1:07PM EDT | 53.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 71 | 328 | 0.78% |
| TMF240719C00054000 | 2024-06-21 3:58PM EDT | 54.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 199 | 344 | 3.13% |
| TMF240719C00055000 | 2024-06-21 3:34PM EDT | 55.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 22 | 642 | 3.13% |
| TMF240719C00056000 | 2024-06-21 3:27PM EDT | 56.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 103 | 262 | 6.25% |
| TMF240719C00057000 | 2024-06-21 1:18PM EDT | 57.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 62 | 150 | 6.25% |
| TMF240719C00058000 | 2024-06-21 3:19PM EDT | 58.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 17 | 211 | 12.50% |
| TMF240719C00060000 | 2024-06-21 3:58PM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 77 | 445 | 12.50% |
| TMF240719C00065000 | 2024-06-21 3:20PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 29 | 75 | 25.00% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240719P00030000 | 2024-06-21 10:49AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 50.00% |
| TMF240719P00035000 | 2024-06-12 9:49AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| TMF240719P00038000 | 2024-06-12 9:50AM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 25.00% |
| TMF240719P00039000 | 2024-06-10 10:08AM EDT | 39.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| TMF240719P00040000 | 2024-06-21 3:30PM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 25.00% |
| TMF240719P00041000 | 2024-06-18 3:23PM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| TMF240719P00042000 | 2024-06-17 10:59AM EDT | 42.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 25.00% |
| TMF240719P00043000 | 2024-06-21 10:37AM EDT | 43.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 12.50% |
| TMF240719P00044000 | 2024-06-21 11:15AM EDT | 44.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 12.50% |
| TMF240719P00045000 | 2024-06-21 3:02PM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 51 | 278 | 12.50% |
| TMF240719P00046000 | 2024-06-21 11:37AM EDT | 46.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 12.50% |
| TMF240719P00047000 | 2024-06-21 3:43PM EDT | 47.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 183 | 12.50% |
| TMF240719P00048000 | 2024-06-21 2:39PM EDT | 48.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 24 | 151 | 6.25% |
| TMF240719P00049000 | 2024-06-21 3:30PM EDT | 49.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 30 | 118 | 6.25% |
| TMF240719P00050000 | 2024-06-21 1:43PM EDT | 50.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 47 | 1,372 | 6.25% |
| TMF240719P00051000 | 2024-06-20 12:26PM EDT | 51.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 36 | 1,813 | 3.13% |
| TMF240719P00052000 | 2024-06-21 10:52AM EDT | 52.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 33 | 234 | 1.56% |
| TMF240719P00053000 | 2024-06-21 3:19PM EDT | 53.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| TMF240719P00054000 | 2024-06-21 10:36AM EDT | 54.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| TMF240719P00055000 | 2024-06-21 1:10PM EDT | 55.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 35 | 215 | 0.00% |
| TMF240719P00056000 | 2024-06-17 10:26AM EDT | 56.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMF240719P00057000 | 2024-06-05 10:25AM EDT | 57.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMF240719P00058000 | 2024-06-17 11:56AM EDT | 58.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TMF240719P00060000 | 2024-06-17 9:58AM EDT | 60.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| TMF240719P00065000 | 2024-06-17 9:58AM EDT | 65.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
