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
59 888,55 -229,23 (-0,38 %)
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:49.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00049000 | 2024-06-21 3:21PM EDT | 2024-06-28 | 3.66 | 3.50 | 3.80 | -0.09 | -2.40% | 18 | 413 | 46.48% |
| TMF240705C00049000 | 2024-06-21 10:35AM EDT | 2024-07-05 | 3.54 | 3.65 | 3.90 | -0.06 | -1.67% | 85 | 26 | 36.43% |
| TMF240712C00049000 | 2024-06-20 10:07AM EDT | 2024-07-12 | 3.95 | 4.05 | 4.20 | 0.00 | - | 3 | 13 | 38.87% |
| TMF240719C00049000 | 2024-06-20 9:35AM EDT | 2024-07-19 | 3.90 | 4.20 | 4.40 | 0.00 | - | 2 | 339 | 38.23% |
| TMF240726C00049000 | 2024-06-21 3:24PM EDT | 2024-07-26 | 4.55 | 4.45 | 4.70 | +0.30 | +7.06% | 29 | 31 | 39.99% |
| TMF240802C00049000 | 2024-06-14 10:28AM EDT | 2024-08-02 | 6.36 | 4.80 | 5.05 | 0.00 | - | - | 1 | 42.41% |
| TMF240816C00049000 | 2024-06-17 3:00PM EDT | 2024-08-16 | 5.35 | 5.30 | 5.55 | 0.00 | - | 1 | 176 | 43.70% |
| TMF241115C00049000 | 2024-06-14 2:10PM EDT | 2024-11-15 | 8.79 | 7.60 | 8.05 | 0.00 | - | 3 | 36 | 47.47% |
| TMF250117C00049000 | 2024-06-20 11:29AM EDT | 2025-01-17 | 8.75 | 8.70 | 9.20 | 0.00 | - | 3 | 49 | 47.46% |
| TMF260116C00049000 | 2024-06-21 11:26AM EDT | 2026-01-16 | 14.40 | 14.30 | 14.95 | -0.36 | -2.44% | 10 | 34 | 50.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00049000 | 2024-06-21 10:46AM EDT | 2024-06-28 | 0.21 | 0.11 | 0.15 | -0.13 | -38.24% | 55 | 750 | 44.92% |
| TMF240705P00049000 | 2024-06-21 11:57AM EDT | 2024-07-05 | 0.53 | 0.35 | 0.42 | -0.01 | -1.85% | 13 | 197 | 42.68% |
| TMF240712P00049000 | 2024-06-21 9:35AM EDT | 2024-07-12 | 0.67 | 0.65 | 0.74 | -0.34 | -33.66% | 1 | 105 | 43.60% |
| TMF240719P00049000 | 2024-06-21 3:30PM EDT | 2024-07-19 | 0.86 | 0.82 | 0.87 | -0.26 | -23.21% | 30 | 99 | 40.48% |
| TMF240726P00049000 | 2024-06-20 9:52AM EDT | 2024-07-26 | 1.40 | 1.01 | 1.10 | 0.00 | - | 2 | 15 | 40.58% |
| TMF240802P00049000 | 2024-06-18 3:31PM EDT | 2024-08-02 | 1.21 | 1.28 | 1.38 | +1.21 | - | - | 23 | 41.75% |
| TMF240816P00049000 | 2024-06-18 11:58AM EDT | 2024-08-16 | 1.66 | 1.66 | 1.77 | 0.00 | - | 12 | 162 | 41.60% |
| TMF241115P00049000 | 2024-06-21 11:09AM EDT | 2024-11-15 | 4.10 | 3.75 | 4.00 | -0.10 | -2.38% | 10 | 187 | 44.08% |
| TMF250117P00049000 | 2024-06-17 1:50PM EDT | 2025-01-17 | 5.05 | 4.65 | 5.15 | 0.00 | - | 2 | 79 | 44.64% |
| TMF260116P00049000 | 2024-06-21 3:32PM EDT | 2026-01-16 | 9.31 | 8.65 | 9.75 | -1.59 | -14.59% | 1 | 16 | 45.83% |
