La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
62 034,27 +263,16 (+0,43 %)
Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240719C00028000 | 2024-06-14 3:02PM EDT | 28.00 | 5.24 | 5.00 | 5.30 | -3.76 | -41.78% | 2 | 1 | 48.34% |
| TMV240719C00030000 | 2024-06-13 9:46AM EDT | 30.00 | 4.62 | 3.30 | 3.60 | 0.00 | - | 1 | 47 | 44.24% |
| TMV240719C00031000 | 2024-06-13 12:02PM EDT | 31.00 | 3.50 | 2.60 | 2.80 | 0.00 | - | 6 | 16 | 41.26% |
| TMV240719C00032000 | 2024-06-03 11:31AM EDT | 32.00 | 4.90 | 2.00 | 2.20 | 0.00 | - | 4 | 5 | 41.80% |
| TMV240719C00033000 | 2024-06-14 11:29AM EDT | 33.00 | 1.65 | 1.55 | 1.70 | -1.54 | -48.28% | 150 | 1 | 42.33% |
| TMV240719C00034000 | 2024-06-14 12:58PM EDT | 34.00 | 1.30 | 1.15 | 1.25 | -0.30 | -18.75% | 65 | 69 | 41.80% |
| TMV240719C00035000 | 2024-06-14 10:47AM EDT | 35.00 | 0.90 | 0.85 | 0.95 | -0.27 | -23.08% | 2 | 156 | 42.87% |
| TMV240719C00036000 | 2024-06-13 1:13PM EDT | 36.00 | 0.78 | 0.65 | 0.70 | 0.00 | - | 11 | 18 | 43.36% |
| TMV240719C00037000 | 2024-06-11 2:02PM EDT | 37.00 | 1.48 | 0.40 | 0.55 | 0.00 | - | 140 | 334 | 45.22% |
| TMV240719C00038000 | 2024-06-12 3:30PM EDT | 38.00 | 0.65 | 0.30 | 0.40 | 0.00 | - | 1 | 21 | 45.61% |
| TMV240719C00040000 | 2024-06-13 10:13AM EDT | 40.00 | 0.26 | 0.15 | 0.25 | 0.00 | - | 2 | 14 | 48.83% |
| TMV240719C00041000 | 2024-06-14 12:25PM EDT | 41.00 | 0.17 | 0.10 | 0.20 | -0.03 | -15.00% | 4 | 13 | 50.29% |
| TMV240719C00042000 | 2024-06-13 9:49AM EDT | 42.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 3 | 7 | 50.98% |
| TMV240719C00043000 | 2024-06-13 10:13AM EDT | 43.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 50.39% |
| TMV240719C00045000 | 2024-06-12 12:39PM EDT | 45.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 29 | 57.03% |
| TMV240719C00046000 | 2024-05-23 10:01AM EDT | 46.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 2 | 60.16% |
| TMV240719C00048000 | 2024-06-04 9:52AM EDT | 48.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 26 | 11 | 63.09% |
| TMV240719C00050000 | 2024-06-03 9:42AM EDT | 50.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 15 | 0 | 64.45% |
| TMV240719C00055000 | 2024-05-30 10:34AM EDT | 55.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 76.56% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240719P00025000 | 2024-06-12 12:39PM EDT | 25.00 | 0.07 | 0.10 | 0.15 | 0.00 | - | - | 1 | 57.81% |
| TMV240719P00028000 | 2024-06-13 2:33PM EDT | 28.00 | 0.17 | 0.30 | 0.40 | 0.00 | - | 5 | 6 | 50.88% |
| TMV240719P00029000 | 2024-06-13 1:54PM EDT | 29.00 | 0.49 | 0.45 | 0.60 | +0.19 | +63.33% | 1 | 7 | 50.15% |
| TMV240719P00030000 | 2024-06-14 3:54PM EDT | 30.00 | 0.73 | 0.70 | 0.75 | +0.28 | +62.22% | 9 | 23 | 49.12% |
| TMV240719P00031000 | 2024-06-14 3:59PM EDT | 31.00 | 1.05 | 1.00 | 1.20 | +0.35 | +50.00% | 3 | 8 | 52.59% |
| TMV240719P00032000 | 2024-06-14 3:59PM EDT | 32.00 | 1.45 | 1.40 | 1.55 | +0.35 | +31.82% | 2 | 19 | 50.88% |
| TMV240719P00033000 | 2024-06-14 3:53PM EDT | 33.00 | 2.00 | 1.90 | 2.00 | +0.55 | +37.93% | 20 | 9 | 49.81% |
| TMV240719P00034000 | 2024-06-14 1:37PM EDT | 34.00 | 2.45 | 2.50 | 2.65 | +0.40 | +19.51% | 3 | 25 | 51.86% |
| TMV240719P00035000 | 2024-06-04 3:19PM EDT | 35.00 | 2.10 | 3.20 | 3.40 | 0.00 | - | 1 | 16 | 52.10% |
| TMV240719P00036000 | 2024-06-14 11:59AM EDT | 36.00 | 3.87 | 3.90 | 4.20 | +1.09 | +39.21% | 70 | 98 | 53.37% |
| TMV240719P00037000 | 2024-06-14 12:07PM EDT | 37.00 | 4.69 | 4.70 | 5.00 | +2.67 | +132.18% | 10 | 10 | 54.64% |
| TMV240719P00040000 | 2024-06-04 11:02AM EDT | 40.00 | 5.37 | 7.40 | 7.70 | 0.00 | - | 9 | 5 | 61.91% |
