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 -34,30 (-1,45 %) Bitcoin EUR
59 933,57 -180,66 (-0,30 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240726C00039000 | 2024-06-21 10:44AM EDT | 39.00 | 13.13 | 13.50 | 13.80 | -0.25 | -1.87% | 5 | 5 | 59.57% |
| TMF240726C00045000 | 2024-06-21 10:46AM EDT | 45.00 | 7.34 | 7.65 | 7.95 | +0.28 | +3.97% | 1 | 68 | 41.50% |
| TMF240726C00047000 | 2024-06-13 3:52PM EDT | 47.00 | 6.40 | 5.95 | 6.20 | 0.00 | - | 16 | 15 | 39.75% |
| TMF240726C00048000 | 2024-06-21 9:59AM EDT | 48.00 | 5.40 | 5.15 | 5.40 | +0.27 | +5.26% | 30 | 0 | 39.38% |
| TMF240726C00048500 | 2024-06-11 2:07PM EDT | 48.50 | 3.10 | 4.80 | 5.05 | 0.00 | - | - | 1 | 39.84% |
| TMF240726C00049000 | 2024-06-21 3:24PM EDT | 49.00 | 4.55 | 4.45 | 4.70 | +0.30 | +7.06% | 29 | 31 | 39.99% |
| TMF240726C00049500 | 2024-06-13 10:23AM EDT | 49.50 | 3.75 | 4.15 | 4.35 | 0.00 | - | 1 | 19 | 39.87% |
| TMF240726C00050000 | 2024-06-14 9:48AM EDT | 50.00 | 5.38 | 3.85 | 4.00 | 0.00 | - | 2 | 36 | 39.48% |
| TMF240726C00051000 | 2024-06-06 11:20AM EDT | 51.00 | 3.55 | 3.20 | 3.40 | 0.00 | - | - | 1 | 39.65% |
| TMF240726C00051500 | 2024-06-18 2:54PM EDT | 51.50 | 3.80 | 2.96 | 3.15 | 0.00 | - | 4 | 3 | 40.19% |
| TMF240726C00052000 | 2024-06-21 12:24PM EDT | 52.00 | 2.72 | 2.70 | 2.88 | -0.38 | -12.26% | 5 | 16 | 40.09% |
| TMF240726C00052500 | 2024-06-20 11:07AM EDT | 52.50 | 2.49 | 2.46 | 2.63 | 0.00 | - | 22 | 16 | 40.09% |
| TMF240726C00053000 | 2024-06-21 12:30PM EDT | 53.00 | 2.25 | 2.26 | 2.39 | -0.10 | -4.26% | 2 | 5 | 39.99% |
| TMF240726C00053500 | 2024-06-17 12:45PM EDT | 53.50 | 2.17 | 2.05 | 2.18 | 0.00 | - | 1 | 10 | 40.14% |
| TMF240726C00054000 | 2024-06-20 11:04AM EDT | 54.00 | 1.91 | 1.84 | 1.99 | 0.00 | - | 1 | 24 | 40.36% |
| TMF240726C00054500 | 2024-06-21 11:20AM EDT | 54.50 | 1.68 | 1.68 | 1.80 | -0.24 | -12.50% | 2 | 2 | 40.36% |
| TMF240726C00055000 | 2024-06-21 2:00PM EDT | 55.00 | 1.56 | 1.53 | 1.64 | -0.14 | -8.24% | 2 | 21 | 40.60% |
| TMF240726C00056000 | 2024-06-17 11:08AM EDT | 56.00 | 1.50 | 1.24 | 1.36 | 0.00 | - | 1 | 78 | 41.16% |
| TMF240726C00056500 | 2024-06-20 2:15PM EDT | 56.50 | 1.39 | 1.11 | 1.22 | 0.00 | - | 1 | 107 | 41.11% |
| TMF240726C00057000 | 2024-06-20 11:15AM EDT | 57.00 | 1.16 | 1.00 | 1.12 | 0.00 | - | 10 | 15 | 41.60% |
| TMF240726C00057500 | 2024-06-17 9:49AM EDT | 57.50 | 1.18 | 0.91 | 1.01 | 0.00 | - | 2 | 4 | 41.75% |
| TMF240726C00060000 | 2024-06-21 2:09PM EDT | 60.00 | 0.55 | 0.53 | 0.62 | -0.15 | -21.43% | 7 | 51 | 43.12% |
| TMF240726C00065000 | 2024-06-17 10:26AM EDT | 65.00 | 0.37 | 0.16 | 0.22 | 0.00 | - | 2 | 94 | 45.22% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240726P00039000 | 2024-06-21 12:28PM EDT | 39.00 | 0.07 | 0.04 | 0.10 | -0.02 | -22.22% | 1 | 13 | 50.78% |
| TMF240726P00040000 | 2024-06-12 2:00PM EDT | 40.00 | 1.14 | 0.05 | 0.10 | 0.00 | - | - | 0 | 50.00% |
| TMF240726P00041000 | 2024-06-18 9:43AM EDT | 41.00 | 0.13 | 0.07 | 0.13 | +0.13 | - | - | 1 | 48.54% |
| TMF240726P00042000 | 2024-06-12 2:00PM EDT | 42.00 | 1.25 | 0.10 | 0.17 | 0.00 | - | - | 0 | 47.17% |
| TMF240726P00043000 | 2024-06-20 10:23AM EDT | 43.00 | 0.26 | 0.14 | 0.20 | 0.00 | - | 6 | 28 | 44.82% |
| TMF240726P00044000 | 2024-06-21 10:16AM EDT | 44.00 | 0.24 | 0.19 | 0.26 | -0.03 | -11.11% | 4 | 14 | 43.46% |
| TMF240726P00045000 | 2024-06-21 2:04PM EDT | 45.00 | 0.32 | 0.26 | 0.34 | -0.13 | -28.89% | 1 | 3 | 42.19% |
| TMF240726P00045500 | 2024-06-21 12:50PM EDT | 45.50 | 0.40 | 0.31 | 0.37 | -0.05 | -11.11% | 1 | 3 | 41.02% |
| TMF240726P00046000 | 2024-06-21 11:55AM EDT | 46.00 | 0.48 | 0.36 | 0.45 | -0.25 | -34.25% | 2 | 17 | 41.21% |
| TMF240726P00046500 | 2024-06-18 10:57AM EDT | 46.50 | 0.53 | 0.42 | 0.51 | +0.53 | - | - | 2 | 40.58% |
| TMF240726P00047000 | 2024-06-14 3:20PM EDT | 47.00 | 0.67 | 0.51 | 0.59 | 0.00 | - | 5 | 14 | 40.28% |
| TMF240726P00047500 | 2024-06-20 10:47AM EDT | 47.50 | 1.01 | 0.60 | 0.68 | +1.01 | - | - | 3 | 39.94% |
| TMF240726P00048000 | 2024-06-21 3:58PM EDT | 48.00 | 0.78 | 0.70 | 0.81 | -0.11 | -12.36% | 1 | 26 | 40.26% |
| TMF240726P00048500 | 2024-06-20 11:25AM EDT | 48.50 | 1.16 | 0.86 | 0.94 | +1.16 | - | - | 3 | 40.28% |
| TMF240726P00049000 | 2024-06-20 9:52AM EDT | 49.00 | 1.40 | 1.01 | 1.10 | 0.00 | - | 2 | 15 | 40.58% |
| TMF240726P00049500 | 2024-06-21 12:28PM EDT | 49.50 | 1.32 | 1.15 | 1.25 | -0.07 | -5.04% | 1 | 5 | 40.43% |
| TMF240726P00050000 | 2024-06-21 10:48AM EDT | 50.00 | 1.64 | 1.32 | 1.44 | 0.00 | - | 23 | 13 | 40.72% |
| TMF240726P00050500 | 2024-06-20 9:49AM EDT | 50.50 | 2.00 | 1.52 | 1.63 | +2.00 | - | - | 5 | 40.72% |
| TMF240726P00051000 | 2024-06-21 11:57AM EDT | 51.00 | 2.03 | 1.73 | 1.85 | -0.32 | -13.62% | 1 | 11 | 40.99% |
| TMF240726P00051500 | 2024-06-12 3:49PM EDT | 51.50 | 3.20 | 1.96 | 2.09 | 0.00 | - | - | 143 | 41.31% |
| TMF240726P00052000 | 2024-06-21 11:17AM EDT | 52.00 | 2.48 | 2.19 | 2.33 | -0.25 | -9.16% | 2 | 19 | 41.36% |
| TMF240726P00052500 | 2024-06-20 11:07AM EDT | 52.50 | 3.13 | 2.44 | 2.59 | 0.00 | - | 30 | 16 | 41.50% |
| TMF240726P00053000 | 2024-06-13 12:26PM EDT | 53.00 | 3.20 | 2.73 | 2.86 | 0.00 | - | 15 | 14 | 41.55% |
| TMF240726P00053500 | 2024-06-18 11:15AM EDT | 53.50 | 3.20 | 3.00 | 3.20 | 0.00 | - | 1 | 4 | 42.48% |
| TMF240726P00055000 | 2024-06-14 9:33AM EDT | 55.00 | 3.90 | 3.95 | 4.15 | 0.00 | - | 2 | 3 | 42.87% |
| TMF240726P00056000 | 2024-06-17 10:18AM EDT | 56.00 | 5.88 | 4.65 | 4.90 | +5.88 | - | - | 1 | 44.04% |
