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
59 902,54 -191,45 (-0,32 %)
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 :
Prix d’exercice:47.00
Options d’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00047000 | 2024-06-21 2:15PM EDT | 2024-06-28 | 5.48 | 5.50 | 5.80 | -0.17 | -3.01% | 1 | 121 | 65.23% |
| TMF240705C00047000 | 2024-06-03 12:48PM EDT | 2024-07-05 | 3.39 | 5.50 | 5.80 | 0.00 | - | 4 | 1 | 44.34% |
| TMF240712C00047000 | 2024-06-21 1:21PM EDT | 2024-07-12 | 5.59 | 5.60 | 5.90 | +0.37 | +7.09% | 1 | 45 | 40.58% |
| TMF240719C00047000 | 2024-06-21 10:22AM EDT | 2024-07-19 | 6.10 | 5.75 | 6.00 | -0.70 | -10.29% | 2 | 30 | 38.48% |
| TMF240726C00047000 | 2024-06-13 3:52PM EDT | 2024-07-26 | 6.40 | 5.95 | 6.20 | 0.00 | - | 16 | 15 | 39.75% |
| TMF240816C00047000 | 2024-06-21 1:37PM EDT | 2024-08-16 | 6.62 | 6.60 | 6.85 | -0.43 | -6.10% | 16 | 680 | 42.85% |
| TMF241115C00047000 | 2024-06-14 3:09PM EDT | 2024-11-15 | 9.93 | 8.85 | 9.10 | 0.00 | - | 8 | 63 | 46.83% |
| TMF250117C00047000 | 2024-06-20 11:28AM EDT | 2025-01-17 | 9.80 | 9.80 | 10.30 | 0.00 | - | 3 | 70 | 47.74% |
| TMF260116C00047000 | 2024-06-13 9:42AM EDT | 2026-01-16 | 14.33 | 14.30 | 15.85 | 0.00 | - | 2 | 126 | 52.54% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00047000 | 2024-06-21 3:14PM EDT | 2024-06-28 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 46 | 227 | 51.95% |
| TMF240705P00047000 | 2024-06-21 12:28PM EDT | 2024-07-05 | 0.20 | 0.15 | 0.19 | -0.13 | -39.39% | 1 | 60 | 45.70% |
| TMF240712P00047000 | 2024-06-20 1:09PM EDT | 2024-07-12 | 0.49 | 0.29 | 0.36 | 0.00 | - | 256 | 316 | 44.34% |
| TMF240719P00047000 | 2024-06-21 3:43PM EDT | 2024-07-19 | 0.45 | 0.42 | 0.46 | -0.13 | -22.41% | 20 | 167 | 41.36% |
| TMF240726P00047000 | 2024-06-14 3:20PM EDT | 2024-07-26 | 0.67 | 0.51 | 0.59 | 0.00 | - | 5 | 14 | 40.28% |
| TMF240802P00047000 | 2024-06-20 9:32AM EDT | 2024-08-02 | 1.05 | 0.71 | 0.82 | +1.05 | - | - | 2 | 41.70% |
| TMF240816P00047000 | 2024-06-21 10:47AM EDT | 2024-08-16 | 1.24 | 1.02 | 1.12 | +0.04 | +3.33% | 4 | 92 | 41.21% |
| TMF241115P00047000 | 2024-06-20 10:58AM EDT | 2024-11-15 | 3.30 | 2.89 | 3.15 | 0.00 | - | 2 | 153 | 44.07% |
| TMF250117P00047000 | 2024-06-14 11:33AM EDT | 2025-01-17 | 3.90 | 3.80 | 4.25 | 0.00 | - | 1 | 1,069 | 44.76% |
| TMF260116P00047000 | 2024-06-13 9:42AM EDT | 2026-01-16 | 8.28 | 7.50 | 8.75 | 0.00 | - | 2 | 40 | 46.26% |
