La bourse est fermée
Dow Jones
38 777,54 +206,51 (+0,54 %) Nasdaq
16 881,04 +52,37 (+0,31 %) Nikkei 225
38 837,46 -85,54 (-0,22 %) EUR/USD
1,0885 -0,0021 (-0,20 %) HANG SENG
18 444,11 +41,11 (+0,22 %) Bitcoin EUR
65 158,30 +1 390,18 (+2,18 %)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:43PM EDT. Marché ouvert.
Prix d’exercice:48.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607C00048000 | 2024-06-04 1:54PM EDT | 2024-06-07 | 3.29 | 2.98 | 3.05 | +1.54 | +88.00% | 682 | 7,172 | 57.81% |
| TMF240614C00048000 | 2024-06-04 1:40PM EDT | 2024-06-14 | 3.70 | 3.30 | 3.50 | +1.52 | +69.72% | 106 | 278 | 53.47% |
| TMF240621C00048000 | 2024-06-04 2:20PM EDT | 2024-06-21 | 3.68 | 3.60 | 3.75 | +1.17 | +46.61% | 7,878 | 7,640 | 48.49% |
| TMF240628C00048000 | 2024-06-04 11:34AM EDT | 2024-06-28 | 3.55 | 3.70 | 3.95 | +0.80 | +29.09% | 109 | 63 | 45.51% |
| TMF240705C00048000 | 2024-06-04 1:17PM EDT | 2024-07-05 | 4.11 | 3.85 | 4.15 | +1.55 | +60.55% | 2 | 26 | 43.99% |
| TMF240712C00048000 | 2024-06-03 12:50PM EDT | 2024-07-12 | 3.00 | 4.15 | 4.40 | 0.00 | - | 2 | 1 | 44.09% |
| TMF240719C00048000 | 2024-06-04 11:25AM EDT | 2024-07-19 | 4.15 | 4.35 | 4.55 | +0.95 | +29.69% | 102 | 147 | 42.90% |
| TMF240816C00048000 | 2024-06-04 1:28PM EDT | 2024-08-16 | 5.50 | 5.30 | 5.50 | +1.25 | +29.41% | 29 | 534 | 45.12% |
| TMF241115C00048000 | 2024-06-03 10:00AM EDT | 2024-11-15 | 7.36 | 7.50 | 7.80 | +1.36 | +22.67% | 6 | 88 | 48.16% |
| TMF250117C00048000 | 2024-06-04 1:14PM EDT | 2025-01-17 | 8.68 | 8.45 | 8.70 | +1.18 | +15.73% | 15 | 243 | 46.91% |
| TMF260116C00048000 | 2024-06-04 2:08PM EDT | 2026-01-16 | 14.60 | 13.35 | 14.70 | +4.84 | +49.59% | 8 | 44 | 51.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607P00048000 | 2024-06-04 2:28PM EDT | 2024-06-07 | 0.15 | 0.13 | 0.16 | -0.35 | -72.92% | 501 | 166 | 47.07% |
| TMF240614P00048000 | 2024-06-04 11:36AM EDT | 2024-06-14 | 0.61 | 0.49 | 0.56 | -0.37 | -37.76% | 8 | 127 | 45.56% |
| TMF240621P00048000 | 2024-06-04 2:22PM EDT | 2024-06-21 | 0.73 | 0.70 | 0.75 | -0.49 | -40.16% | 8,853 | 11,651 | 40.97% |
| TMF240628P00048000 | 2024-06-04 12:31PM EDT | 2024-06-28 | 1.09 | 0.00 | 1.13 | -1.48 | -57.59% | 103 | 116 | 43.31% |
| TMF240705P00048000 | 2024-05-31 10:03AM EDT | 2024-07-05 | 2.51 | 1.22 | 1.34 | 0.00 | - | 1 | 2 | 42.33% |
| TMF240719P00048000 | 2024-06-03 2:20PM EDT | 2024-07-19 | 1.84 | 1.61 | 1.74 | -0.31 | -14.42% | 8 | 32 | 41.53% |
| TMF240816P00048000 | 2024-06-04 11:11AM EDT | 2024-08-16 | 2.53 | 2.35 | 2.49 | -2.67 | -51.35% | 11 | 272 | 41.72% |
| TMF241115P00048000 | 2024-06-04 1:20PM EDT | 2024-11-15 | 4.30 | 4.15 | 4.55 | -0.65 | -13.13% | 1 | 99 | 44.06% |
| TMF250117P00048000 | 2024-06-04 12:02PM EDT | 2025-01-17 | 5.35 | 5.10 | 5.55 | -1.00 | -15.75% | 3 | 1,162 | 44.09% |
| TMF260116P00048000 | 2024-05-31 10:07AM EDT | 2026-01-16 | 10.21 | 9.25 | 10.20 | 0.00 | - | 840 | 877 | 46.59% |
