La bourse est fermée
Dow Jones
39 467,95 -44,89 (-0,11 %) Nasdaq
16 391,66 +50,79 (+0,31 %) Nikkei 225
38 179,46 -49,65 (-0,13 %) EUR/USD
1,0791 +0,0019 (+0,17 %) HANG SENG
19 115,06 +151,38 (+0,80 %) Bitcoin EUR
58 484,04 +1 593,37 (+2,80 %)
Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:44PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240517C00015000 | 2024-03-21 1:46PM EDT | 15.00 | 20.10 | 24.60 | 24.80 | 0.00 | - | 3 | 0 | 769.53% |
| TMV240517C00020000 | 2024-02-01 12:08PM EDT | 20.00 | 10.00 | 13.60 | 13.80 | 0.00 | - | 12 | 0 | 0.00% |
| TMV240517C00025000 | 2024-04-11 12:02PM EDT | 25.00 | 13.73 | 13.20 | 13.50 | 0.00 | - | 1 | 0 | 233.20% |
| TMV240517C00027000 | 2024-04-15 11:41AM EDT | 27.00 | 13.30 | 11.00 | 11.20 | 0.00 | - | 5 | 12 | 157.81% |
| TMV240517C00028000 | 2024-03-27 10:41AM EDT | 28.00 | 6.02 | 12.30 | 13.00 | 0.00 | - | 1 | 0 | 417.97% |
| TMV240517C00029000 | 2024-04-08 9:45AM EDT | 29.00 | 8.10 | 8.90 | 9.10 | 0.00 | - | 4 | 0 | 0.00% |
| TMV240517C00030000 | 2024-05-10 2:37PM EDT | 30.00 | 8.46 | 8.00 | 8.30 | 0.00 | - | 1 | 69 | 94.53% |
| TMV240517C00031000 | 2024-05-06 9:37AM EDT | 31.00 | 7.65 | 7.00 | 7.20 | 0.00 | - | 1 | 45 | 102.34% |
| TMV240517C00032000 | 2024-05-10 9:34AM EDT | 32.00 | 6.25 | 6.00 | 6.30 | 0.00 | - | 3 | 26 | 71.88% |
| TMV240517C00033000 | 2024-05-13 12:06PM EDT | 33.00 | 5.10 | 5.00 | 5.20 | +0.44 | +9.44% | 122 | 1,200 | 76.17% |
| TMV240517C00034000 | 2024-04-26 9:35AM EDT | 34.00 | 6.94 | 4.00 | 4.20 | 0.00 | - | 1 | 58 | 63.28% |
| TMV240517C00035000 | 2024-05-13 12:09PM EDT | 35.00 | 3.10 | 3.10 | 3.30 | -0.18 | -5.49% | 119 | 243 | 50.39% |
| TMV240517C00036000 | 2024-05-13 3:02PM EDT | 36.00 | 2.20 | 2.15 | 2.35 | +0.30 | +15.79% | 14 | 461 | 53.03% |
| TMV240517C00037000 | 2024-05-13 1:01PM EDT | 37.00 | 1.25 | 1.35 | 1.50 | -0.55 | -30.56% | 5 | 266 | 46.39% |
| TMV240517C00038000 | 2024-05-13 2:49PM EDT | 38.00 | 0.75 | 0.80 | 0.90 | -0.30 | -28.57% | 12 | 587 | 46.88% |
| TMV240517C00039000 | 2024-05-13 12:14PM EDT | 39.00 | 0.40 | 0.35 | 0.45 | -0.10 | -20.00% | 5 | 537 | 45.12% |
| TMV240517C00040000 | 2024-05-13 10:35AM EDT | 40.00 | 0.17 | 0.15 | 0.25 | -0.10 | -37.04% | 42 | 330 | 48.83% |
| TMV240517C00041000 | 2024-05-13 11:17AM EDT | 41.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 31 | 434 | 53.32% |
| TMV240517C00042000 | 2024-05-13 10:45AM EDT | 42.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 3 | 331 | 55.08% |
| TMV240517C00043000 | 2024-05-08 9:31AM EDT | 43.00 | 0.07 | 0.10 | 0.10 | 0.00 | - | 111 | 151 | 69.14% |
| TMV240517C00044000 | 2024-05-01 1:40PM EDT | 44.00 | 0.50 | 0.05 | 0.10 | 0.00 | - | 62 | 54 | 74.61% |
| TMV240517C00045000 | 2024-05-07 9:44AM EDT | 45.00 | 0.04 | 0.05 | 0.10 | 0.00 | - | 1 | 92 | 83.59% |
| TMV240517C00046000 | 2024-05-10 1:26PM EDT | 46.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 152 | 76.56% |
| TMV240517C00047000 | 2024-05-02 9:30AM EDT | 47.00 | 0.28 | 0.00 | 0.05 | 0.00 | - | 4 | 29 | 84.38% |
| TMV240517C00048000 | 2024-05-03 9:43AM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 90.63% |
| TMV240517C00050000 | 2024-05-06 10:02AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 118 | 115.63% |
| TMV240517C00055000 | 2024-05-07 10:47AM EDT | 55.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 146 | 148.44% |
| TMV240517C00060000 | 2024-05-01 11:12AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 108 | 177.34% |
| TMV240517C00065000 | 2024-04-16 12:39PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 69 | 203.13% |
| TMV240517C00070000 | 2024-04-15 10:37AM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 44 | 109 | 225.78% |
| TMV240517C00075000 | 2024-04-26 2:54PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 246.88% |
| TMV240517C00080000 | 2024-04-23 9:38AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 300 | 267.19% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240517P00015000 | 2024-03-08 3:27PM EDT | 15.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 4 | 157 | 331.25% |
| TMV240517P00020000 | 2024-02-16 2:02PM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 299 | 259.38% |
| TMV240517P00025000 | 2024-03-07 4:11PM EDT | 25.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 76 | 125 | 178.13% |
| TMV240517P00027000 | 2024-04-15 10:09AM EDT | 27.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 149.22% |
| TMV240517P00028000 | 2024-04-08 1:44PM EDT | 28.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 45 | 135.16% |
| TMV240517P00029000 | 2024-05-13 10:11AM EDT | 29.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 121.88% |
| TMV240517P00030000 | 2024-05-03 9:57AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 44 | 108.59% |
| TMV240517P00031000 | 2024-04-23 9:35AM EDT | 31.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 36 | 96.09% |
| TMV240517P00032000 | 2024-05-06 1:36PM EDT | 32.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 20 | 67 | 83.59% |
| TMV240517P00033000 | 2024-04-24 11:10AM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 44 | 71.09% |
| TMV240517P00034000 | 2024-05-08 1:54PM EDT | 34.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 87 | 64.06% |
| TMV240517P00035000 | 2024-05-09 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,412 | 55.08% |
| TMV240517P00036000 | 2024-05-13 3:00PM EDT | 36.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 4 | 740 | 46.48% |
| TMV240517P00037000 | 2024-05-13 12:25PM EDT | 37.00 | 0.38 | 0.25 | 0.35 | +0.13 | +52.00% | 44 | 92 | 45.02% |
| TMV240517P00038000 | 2024-05-13 12:38PM EDT | 38.00 | 0.83 | 0.65 | 0.75 | +0.23 | +38.33% | 23 | 184 | 45.80% |
| TMV240517P00039000 | 2024-05-10 3:44PM EDT | 39.00 | 1.15 | 1.20 | 1.35 | 0.00 | - | 8 | 60 | 46.88% |
| TMV240517P00040000 | 2024-05-13 9:40AM EDT | 40.00 | 2.30 | 2.00 | 2.15 | +0.40 | +21.05% | 1 | 218 | 51.07% |
| TMV240517P00041000 | 2024-05-10 9:51AM EDT | 41.00 | 3.10 | 2.85 | 3.00 | +0.08 | +2.65% | 1 | 42 | 51.17% |
| TMV240517P00042000 | 2024-05-06 1:40PM EDT | 42.00 | 3.80 | 3.80 | 4.00 | 0.00 | - | 9 | 50 | 62.89% |
| TMV240517P00043000 | 2024-05-03 11:37AM EDT | 43.00 | 4.38 | 4.80 | 5.00 | 0.00 | - | 40 | 60 | 54.69% |
| TMV240517P00044000 | 2024-04-29 10:55AM EDT | 44.00 | 4.40 | 5.80 | 6.10 | 0.00 | - | 12 | 12 | 75.39% |
| TMV240517P00045000 | 2024-05-02 11:23AM EDT | 45.00 | 4.90 | 6.80 | 7.00 | 0.00 | - | 40 | 90 | 71.09% |
| TMV240517P00046000 | 2024-04-29 10:06AM EDT | 46.00 | 5.80 | 7.80 | 8.00 | 0.00 | - | 1 | 2 | 78.91% |
| TMV240517P00047000 | 2024-02-16 1:21PM EDT | 47.00 | 12.09 | 11.80 | 12.20 | 0.00 | - | 10 | 10 | 337.70% |
| TMV240517P00048000 | 2024-04-02 12:45PM EDT | 48.00 | 12.20 | 8.10 | 8.40 | 0.00 | - | - | 1 | 0.00% |
| TMV240517P00050000 | 2024-04-19 9:35AM EDT | 50.00 | 10.60 | 11.80 | 12.00 | 0.00 | - | 16 | 64 | 107.03% |
| TMV240517P00055000 | 2024-04-09 3:29PM EDT | 55.00 | 19.27 | 17.10 | 17.40 | 0.00 | - | 6 | 7 | 216.21% |
| TMV240517P00060000 | 2024-04-19 9:57AM EDT | 60.00 | 20.20 | 21.70 | 22.00 | 0.00 | - | 23 | 1 | 205.08% |
| TMV240517P00065000 | 2023-11-08 2:09PM EDT | 65.00 | 26.00 | 29.90 | 33.50 | 0.00 | - | 8 | 30 | 628.91% |
| TMV240517P00070000 | 2023-11-03 11:42AM EDT | 70.00 | 29.40 | 34.20 | 34.80 | 0.00 | - | 1 | 28 | 525.49% |
| TMV240517P00075000 | 2024-05-08 10:16AM EDT | 75.00 | 36.90 | 36.80 | 37.00 | 0.00 | - | 2 | 2 | 232.81% |
