Marchés français ouverture 4 h 13 min

Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
51,32+0,52 (+1,02 %)
À la clôture : 04:00PM EDT
51,43 +0,11 (+0,21 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TMF241115C000250002024-06-27 2:25PM EDT25.0026.8726.6526.95+0.29+1.09%112276.66%
TMF241115C000300002024-06-07 1:26PM EDT30.0019.6021.8022.150.00-1764.60%
TMF241115C000350002024-06-18 11:45AM EDT35.0018.9017.1517.550.00-13956.45%
TMF241115C000400002024-06-24 2:51PM EDT40.0014.3512.9513.350.00-177451.88%
TMF241115C000410002024-06-06 3:28PM EDT41.0013.0912.1512.550.00--350.95%
TMF241115C000420002024-06-18 9:36AM EDT42.0012.7011.4011.850.00--2750.64%
TMF241115C000430002024-06-21 3:58PM EDT43.0011.6710.7011.100.00-2450.07%
TMF241115C000440002024-06-26 11:21AM EDT44.009.9510.0010.350.00-233051.00%
TMF241115C000450002024-06-27 12:15PM EDT45.009.539.359.70+0.33+3.59%711950.68%
TMF241115C000460002024-06-27 1:08PM EDT46.009.108.759.10-0.37-3.91%15950.59%
TMF241115C000470002024-06-25 11:38AM EDT47.009.078.158.400.00-16449.39%
TMF241115C000480002024-06-26 10:46AM EDT48.007.457.607.850.00-108449.29%
TMF241115C000490002024-06-14 2:10PM EDT49.008.797.107.300.00-33648.99%
TMF241115C000500002024-06-27 2:08PM EDT50.006.906.556.85+0.53+8.32%536949.29%
TMF241115C000510002024-06-26 11:40AM EDT51.005.906.106.300.00-910348.57%
TMF241115C000520002024-06-27 9:58AM EDT52.006.115.655.90+0.61+11.09%5010648.85%
TMF241115C000530002024-06-27 12:23PM EDT53.005.465.255.50+0.06+1.11%515748.93%
TMF241115C000540002024-06-27 10:51AM EDT54.005.094.855.10+0.09+1.80%1912648.83%
TMF241115C000550002024-06-27 10:23AM EDT55.004.754.554.70+0.34+7.71%831,37848.54%
TMF241115C000560002024-06-26 3:38PM EDT56.004.104.154.400.00-512248.85%
TMF241115C000570002024-06-24 3:33PM EDT57.004.553.854.050.00-68948.62%
TMF241115C000580002024-06-27 12:55PM EDT58.003.783.553.80-0.40-9.57%28649.01%
TMF241115C000590002024-06-26 10:49AM EDT59.003.353.303.500.00-13748.85%
TMF241115C000600002024-06-27 2:45PM EDT60.003.253.053.25+0.14+4.50%254548.95%
TMF241115C000610002024-06-25 10:15AM EDT61.003.202.823.050.00-22149.33%
TMF241115C000620002024-06-26 1:08PM EDT62.002.752.602.850.00-53849.59%
TMF241115C000630002024-06-24 1:14PM EDT63.002.802.402.710.00-15350.24%
TMF241115C000640002024-06-14 11:06AM EDT64.003.192.222.480.00-9510449.98%
TMF241115C000650002024-06-26 10:27AM EDT65.002.102.052.300.00-28350.02%
TMF241115C000660002024-06-26 9:30AM EDT66.002.001.892.130.00-16250.07%
TMF241115C000670002024-06-21 1:01PM EDT67.002.131.752.030.00-102850.68%
TMF241115C000680002024-06-26 12:57PM EDT68.001.761.601.860.00-13550.50%
TMF241115C000700002024-06-26 3:47PM EDT70.001.521.511.630.00-1617450.29%
TMF241115C000750002024-06-27 12:23PM EDT75.001.130.951.17-0.22-16.30%167250.44%
TMF241115C000800002024-06-26 2:33PM EDT80.000.710.700.860.00-5523451.71%
Options de ventepour15 novembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TMF241115P000250002024-06-26 1:29PM EDT25.000.050.010.120.00-18353.52%
TMF241115P000300002024-06-25 2:20PM EDT30.000.180.120.210.00-2214250.20%
TMF241115P000350002024-06-27 1:02PM EDT35.000.520.420.63+0.02+4.00%21,87748.83%
TMF241115P000400002024-06-26 2:49PM EDT40.001.261.111.370.00-42,31846.12%
TMF241115P000410002024-06-27 3:40PM EDT41.001.451.321.58+0.25+20.83%1645.65%
TMF241115P000420002024-06-17 9:30AM EDT42.002.501.571.810.00-101745.19%
TMF241115P000430002024-06-27 3:40PM EDT43.001.941.832.09+0.44+29.33%1745.00%
TMF241115P000440002024-06-27 3:58PM EDT44.002.292.192.39-0.04-1.72%311444.75%
TMF241115P000450002024-06-27 3:43PM EDT45.002.602.512.71-0.13-4.76%921844.41%
TMF241115P000460002024-06-26 2:13PM EDT46.003.052.813.100.00-494544.48%
TMF241115P000470002024-06-27 1:02PM EDT47.003.243.253.50-0.06-1.82%215444.36%
TMF241115P000480002024-06-26 11:34AM EDT48.003.953.703.900.00-208243.99%
TMF241115P000490002024-06-26 10:44AM EDT49.004.374.054.350.00-318043.82%
TMF241115P000500002024-06-27 11:05AM EDT50.004.604.654.85-0.20-4.17%101,15143.81%
TMF241115P000510002024-06-25 2:14PM EDT51.004.665.105.400.00-21,00943.97%
TMF241115P000520002024-06-26 11:53AM EDT52.006.005.705.950.00-26943.90%
TMF241115P000530002024-06-27 12:33PM EDT53.006.306.206.50+0.47+8.06%51243.60%
TMF241115P000540002024-06-12 10:30AM EDT54.007.006.807.100.00-1543.49%
TMF241115P000550002024-06-27 9:39AM EDT55.007.527.507.75-0.16-2.08%218043.58%
TMF241115P000560002024-06-20 9:48AM EDT56.008.158.158.400.00-1943.46%
TMF241115P000570002024-04-08 3:20PM EDT57.0010.9011.7512.350.00-3467.00%
TMF241115P000580002024-04-01 10:41AM EDT58.0010.4315.0015.400.00--186.40%
TMF241115P000590002024-05-23 10:28AM EDT59.0012.659.559.900.00--638.04%
TMF241115P000600002024-06-27 2:49PM EDT60.0011.0410.9011.25-0.31-2.73%11143.16%
TMF241115P000630002024-04-04 9:37AM EDT63.0014.0417.3517.800.00-2276.78%
TMF241115P000650002024-06-26 3:16PM EDT65.0015.4514.8015.200.00-165642.31%
TMF241115P000700002024-06-24 11:50AM EDT70.0018.9519.1519.500.00-1241.02%
TMF241115P000800002024-06-10 1:02PM EDT80.0032.5028.5528.850.00-52037.89%