La bourse est fermée
Dow Jones
38 711,29 +140,26 (+0,36 %) Nasdaq
16 857,05 +28,38 (+0,17 %) Nikkei 225
38 837,46 -85,54 (-0,22 %) EUR/USD
1,0883 -0,0024 (-0,22 %) HANG SENG
18 444,11 +41,11 (+0,22 %) Bitcoin EUR
64 581,21 +761,50 (+1,19 %)
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 :
Prix d’exercice:46.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607C00046000 | 2024-06-04 3:14PM EDT | 2024-06-07 | 4.80 | 4.95 | 5.15 | +1.60 | +50.00% | 10 | 449 | 64.06% |
| TMF240614C00046000 | 2024-06-04 9:55AM EDT | 2024-06-14 | 4.80 | 5.10 | 5.40 | +1.10 | +29.73% | 9 | 113 | 52.54% |
| TMF240621C00046000 | 2024-06-04 1:45PM EDT | 2024-06-21 | 5.35 | 5.35 | 5.55 | +1.33 | +33.08% | 207 | 3,723 | 52.54% |
| TMF240628C00046000 | 2024-06-03 10:43AM EDT | 2024-06-28 | 3.75 | 5.35 | 5.65 | 0.00 | - | 1 | 131 | 47.41% |
| TMF240705C00046000 | 2024-05-24 11:38AM EDT | 2024-07-05 | 3.55 | 5.45 | 5.80 | 0.00 | - | 8 | 0 | 45.51% |
| TMF240719C00046000 | 2024-06-04 10:37AM EDT | 2024-07-19 | 5.26 | 5.75 | 6.10 | +0.86 | +19.55% | 1 | 6 | 43.60% |
| TMF240816C00046000 | 2024-06-04 1:46PM EDT | 2024-08-16 | 6.90 | 6.60 | 6.90 | +1.65 | +31.43% | 55 | 873 | 45.26% |
| TMF241115C00046000 | 2024-05-29 1:01PM EDT | 2024-11-15 | 8.60 | 8.60 | 9.10 | +3.80 | +79.17% | 5 | 53 | 48.79% |
| TMF250117C00046000 | 2024-06-04 10:44AM EDT | 2025-01-17 | 9.21 | 9.55 | 10.15 | +0.81 | +9.64% | 10 | 96 | 48.79% |
| TMF260116C00046000 | 2024-05-29 12:09PM EDT | 2026-01-16 | 10.60 | 14.15 | 15.65 | 0.00 | - | 1 | 70 | 50.67% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607P00046000 | 2024-06-04 2:31PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.08 | -0.08 | -66.67% | 55 | 1,160 | 54.69% |
| TMF240614P00046000 | 2024-06-04 2:58PM EDT | 2024-06-14 | 0.20 | 0.16 | 0.18 | -0.19 | -48.72% | 9 | 263 | 45.80% |
| TMF240621P00046000 | 2024-06-04 3:52PM EDT | 2024-06-21 | 0.36 | 0.32 | 0.41 | -0.27 | -42.86% | 1,620 | 9,503 | 46.00% |
| TMF240628P00046000 | 2024-06-03 1:29PM EDT | 2024-06-28 | 0.65 | 0.47 | 0.58 | -0.20 | -23.53% | 11 | 84 | 44.29% |
| TMF240705P00046000 | 2024-06-04 3:02PM EDT | 2024-07-05 | 0.72 | 0.62 | 0.75 | -0.31 | -30.10% | 3 | 8 | 43.36% |
| TMF240719P00046000 | 2024-06-04 12:19PM EDT | 2024-07-19 | 1.04 | 0.95 | 1.08 | -0.63 | -37.72% | 1 | 133 | 42.51% |
| TMF240816P00046000 | 2024-06-03 12:16PM EDT | 2024-08-16 | 2.09 | 1.56 | 1.74 | 0.00 | - | 17 | 128 | 42.63% |
| TMF241115P00046000 | 2024-06-04 3:59PM EDT | 2024-11-15 | 3.46 | 3.25 | 3.65 | -1.17 | -25.27% | 36 | 970 | 44.78% |
| TMF250117P00046000 | 2024-05-29 12:08PM EDT | 2025-01-17 | 6.60 | 4.10 | 4.55 | 0.00 | - | 1 | 94 | 44.37% |
| TMF260116P00046000 | 2024-05-29 12:30PM EDT | 2026-01-16 | 10.60 | 8.15 | 9.25 | 0.00 | - | 1 | 26 | 47.72% |
