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
1,0697 -0,0009 (-0,09 %) Gold future
2 334,70 -34,30 (-1,45 %) Bitcoin EUR
59 903,59 -184,42 (-0,31 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240802C00048500 | 2024-06-18 2:37PM EDT | 48.50 | 6.00 | 5.10 | 5.35 | +6.00 | - | - | 9 | 41.70% |
| TMF240802C00049000 | 2024-06-14 10:28AM EDT | 49.00 | 6.36 | 4.80 | 5.05 | 0.00 | - | - | 1 | 42.41% |
| TMF240802C00051500 | 2024-06-20 12:14PM EDT | 51.50 | 3.45 | 3.35 | 3.55 | +3.45 | - | - | 23 | 42.43% |
| TMF240802C00052000 | 2024-06-21 9:55AM EDT | 52.00 | 3.40 | 3.10 | 3.30 | +3.40 | - | 1 | 18 | 42.55% |
| TMF240802C00052500 | 2024-06-20 1:29PM EDT | 52.50 | 3.25 | 2.88 | 3.05 | +3.25 | - | - | 6 | 42.51% |
| TMF240802C00053500 | 2024-06-18 3:29PM EDT | 53.50 | 3.19 | 2.44 | 2.59 | 0.00 | - | 51 | 51 | 42.38% |
| TMF240802C00054000 | 2024-06-18 12:59PM EDT | 54.00 | 2.82 | 2.26 | 2.40 | 0.00 | - | 1 | 2 | 42.63% |
| TMF240802C00055000 | 2024-06-17 10:57AM EDT | 55.00 | 2.19 | 1.90 | 2.05 | 0.00 | - | 2 | 3 | 43.02% |
| TMF240802C00055500 | 2024-06-20 10:56AM EDT | 55.50 | 1.75 | 1.77 | 1.89 | 0.00 | - | 1 | 3 | 43.16% |
| TMF240802C00056000 | 2024-06-20 9:56AM EDT | 56.00 | 1.70 | 1.60 | 1.73 | +1.70 | - | - | 7 | 43.16% |
| TMF240802C00056500 | 2024-06-21 11:56AM EDT | 56.50 | 1.42 | 1.47 | 1.59 | -0.28 | -16.47% | 30 | 4 | 43.29% |
| TMF240802C00057500 | 2024-06-20 10:45AM EDT | 57.50 | 1.25 | 1.23 | 1.35 | 0.00 | - | 5 | 9 | 43.75% |
| TMF240802C00059000 | 2024-06-21 10:34AM EDT | 59.00 | 1.00 | 0.96 | 1.05 | +1.00 | - | 4 | 1 | 44.34% |
| TMF240802C00060000 | 2024-06-18 3:44PM EDT | 60.00 | 1.18 | 0.77 | 0.87 | 0.00 | - | 5 | 20 | 44.43% |
| TMF240802C00065000 | 2024-06-21 9:52AM EDT | 65.00 | 0.47 | 0.29 | 0.35 | +0.47 | - | 1 | 3 | 45.90% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240802P00040000 | 2024-06-20 10:17AM EDT | 40.00 | 0.17 | 0.09 | 0.16 | 0.00 | - | 5 | 19 | 49.81% |
| TMF240802P00042000 | 2024-06-18 3:41PM EDT | 42.00 | 0.24 | 0.16 | 0.22 | +0.24 | - | - | 1 | 45.51% |
| TMF240802P00044000 | 2024-06-21 10:33AM EDT | 44.00 | 0.38 | 0.29 | 0.37 | +0.38 | - | 4 | 2 | 43.46% |
| TMF240802P00045000 | 2024-06-17 2:49PM EDT | 45.00 | 0.62 | 0.38 | 0.46 | +0.62 | - | - | 2 | 42.09% |
| TMF240802P00045500 | 2024-06-21 10:06AM EDT | 45.50 | 0.52 | 0.46 | 0.53 | +0.52 | - | 10 | 0 | 41.85% |
| TMF240802P00046000 | 2024-06-17 3:12PM EDT | 46.00 | 0.83 | 0.52 | 0.62 | +0.83 | - | - | 3 | 41.87% |
| TMF240802P00046500 | 2024-06-17 2:33PM EDT | 46.50 | 0.92 | 0.63 | 0.71 | +0.92 | - | - | 1 | 41.68% |
| TMF240802P00047000 | 2024-06-20 9:32AM EDT | 47.00 | 1.05 | 0.71 | 0.82 | +1.05 | - | - | 2 | 41.70% |
| TMF240802P00048000 | 2024-06-21 10:35AM EDT | 48.00 | 1.16 | 0.97 | 1.07 | +0.15 | +14.85% | 10 | 13 | 41.63% |
| TMF240802P00048500 | 2024-06-18 11:51AM EDT | 48.50 | 1.18 | 1.10 | 1.23 | +1.18 | - | - | 20 | 41.90% |
| TMF240802P00049000 | 2024-06-18 3:31PM EDT | 49.00 | 1.21 | 1.28 | 1.38 | +1.21 | - | - | 23 | 41.75% |
| TMF240802P00049500 | 2024-06-20 11:28AM EDT | 49.50 | 1.76 | 1.47 | 1.57 | +1.76 | - | - | 3 | 42.04% |
| TMF240802P00050000 | 2024-06-21 1:30PM EDT | 50.00 | 1.82 | 1.65 | 1.78 | +1.82 | - | 3 | 11 | 42.43% |
| TMF240802P00051000 | 2024-06-17 1:57PM EDT | 51.00 | 2.48 | 2.06 | 2.18 | +2.48 | - | - | 1 | 42.24% |
| TMF240802P00051500 | 2024-06-20 10:47AM EDT | 51.50 | 2.90 | 2.32 | 2.42 | 0.00 | - | 2 | 2 | 42.43% |
| TMF240802P00052000 | 2024-06-21 2:18PM EDT | 52.00 | 2.65 | 2.55 | 2.69 | +2.65 | - | 1 | 1 | 42.85% |
| TMF240802P00052500 | 2024-06-18 12:24PM EDT | 52.50 | 2.69 | 2.80 | 2.94 | +2.69 | - | - | 30 | 42.80% |
| TMF240802P00053000 | 2024-06-21 9:35AM EDT | 53.00 | 2.88 | 3.05 | 3.25 | +2.88 | - | 1 | 26 | 43.41% |
| TMF240802P00053500 | 2024-06-21 9:39AM EDT | 53.50 | 3.10 | 3.35 | 3.55 | +3.10 | - | 1 | 1 | 43.68% |
| TMF240802P00054000 | 2024-06-14 2:42PM EDT | 54.00 | 3.60 | 3.65 | 3.85 | 0.00 | - | - | 2 | 43.77% |
| TMF240802P00056000 | 2024-06-18 11:13AM EDT | 56.00 | 5.15 | 5.00 | 5.20 | +5.15 | - | - | 2 | 44.68% |
| TMF240802P00056500 | 2024-06-17 10:01AM EDT | 56.50 | 6.50 | 5.35 | 5.55 | +6.50 | - | - | 1 | 44.68% |
