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
62 179,51 +351,50 (+0,57 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240816C00015000 | 2024-05-13 3:07PM EDT | 15.00 | 23.05 | 18.00 | 22.40 | 0.00 | - | 3 | 3 | 228.22% |
| TMV240816C00020000 | 2024-03-07 10:47AM EDT | 20.00 | 12.20 | 16.70 | 16.90 | 0.00 | - | 10 | 0 | 213.23% |
| TMV240816C00024000 | 2024-03-22 12:50PM EDT | 24.00 | 10.25 | 15.60 | 15.80 | 0.00 | - | 2 | 2 | 237.16% |
| TMV240816C00025000 | 2024-04-15 11:45AM EDT | 25.00 | 15.30 | 10.80 | 11.10 | 0.00 | - | 1 | 0 | 131.15% |
| TMV240816C00027000 | 2024-06-13 1:14PM EDT | 27.00 | 6.80 | 6.00 | 6.30 | 0.00 | - | 3 | 3 | 41.41% |
| TMV240816C00028000 | 2024-06-14 1:43PM EDT | 28.00 | 5.32 | 5.20 | 5.50 | -0.53 | -9.06% | 4 | 15 | 42.58% |
| TMV240816C00029000 | 2024-06-05 11:28AM EDT | 29.00 | 5.83 | 4.40 | 4.70 | 0.00 | - | 2 | 31 | 41.85% |
| TMV240816C00030000 | 2024-06-13 2:50PM EDT | 30.00 | 4.38 | 3.70 | 4.00 | 0.00 | - | 2 | 59 | 42.14% |
| TMV240816C00031000 | 2024-06-05 10:00AM EDT | 31.00 | 4.50 | 3.10 | 3.30 | 0.00 | - | 3 | 40 | 40.99% |
| TMV240816C00032000 | 2024-06-12 11:38AM EDT | 32.00 | 2.65 | 2.55 | 2.75 | -0.74 | -21.83% | 1 | 8 | 41.48% |
| TMV240816C00033000 | 2024-06-14 12:57PM EDT | 33.00 | 2.25 | 2.10 | 2.30 | -0.40 | -15.09% | 172 | 23 | 42.43% |
| TMV240816C00034000 | 2024-06-13 10:46AM EDT | 34.00 | 2.39 | 1.70 | 1.85 | 0.00 | - | 20 | 52 | 42.09% |
| TMV240816C00035000 | 2024-06-13 2:01PM EDT | 35.00 | 1.72 | 1.35 | 1.55 | 0.00 | - | 2 | 43 | 43.36% |
| TMV240816C00036000 | 2024-06-14 9:47AM EDT | 36.00 | 1.15 | 1.10 | 1.25 | -0.20 | -14.81% | 3 | 78 | 43.56% |
| TMV240816C00037000 | 2024-06-05 2:46PM EDT | 37.00 | 1.62 | 0.85 | 1.00 | 0.00 | - | 3 | 223 | 43.70% |
| TMV240816C00038000 | 2024-06-12 2:17PM EDT | 38.00 | 0.70 | 0.65 | 0.80 | -0.30 | -30.00% | 19 | 102 | 43.99% |
| TMV240816C00039000 | 2024-06-14 1:41PM EDT | 39.00 | 0.58 | 0.50 | 0.65 | -2.76 | -82.63% | 2 | 10 | 44.58% |
| TMV240816C00040000 | 2024-06-13 1:03PM EDT | 40.00 | 0.05 | 0.40 | 0.55 | 0.00 | - | 5 | 135 | 45.80% |
| TMV240816C00041000 | 2024-06-13 10:46AM EDT | 41.00 | 0.53 | 0.35 | 0.40 | 0.00 | - | 20 | 169 | 44.82% |
| TMV240816C00042000 | 2024-06-07 10:13AM EDT | 42.00 | 0.30 | 0.00 | 2.20 | -0.62 | -67.39% | 3 | 143 | 67.53% |
| TMV240816C00043000 | 2024-06-04 11:03AM EDT | 43.00 | 0.56 | 0.20 | 0.30 | 0.00 | - | 5 | 50 | 47.56% |
| TMV240816C00044000 | 2024-06-12 9:34AM EDT | 44.00 | 0.53 | 0.15 | 0.25 | 0.00 | - | 5 | 88 | 48.24% |
| TMV240816C00045000 | 2024-06-10 10:54AM EDT | 45.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | 20 | 272 | 50.98% |
| TMV240816C00050000 | 2024-06-13 11:08AM EDT | 50.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 13 | 764 | 53.32% |
| TMV240816C00055000 | 2024-06-12 10:16AM EDT | 55.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 6 | 130 | 62.89% |
| TMV240816C00060000 | 2024-06-07 3:58PM EDT | 60.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 40 | 50 | 64.45% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240816P00015000 | 2024-05-13 11:16AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 82.03% |
| TMV240816P00020000 | 2024-06-03 10:00AM EDT | 20.00 | 0.91 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 60.16% |
| TMV240816P00025000 | 2024-06-12 1:20PM EDT | 25.00 | 0.12 | 0.20 | 0.35 | 0.00 | - | 15 | 21 | 51.66% |
| TMV240816P00026000 | 2024-05-01 3:09PM EDT | 26.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 7 | 8 | 39.45% |
| TMV240816P00027000 | 2024-06-13 3:25PM EDT | 27.00 | 0.30 | 0.45 | 0.60 | 0.00 | - | 7 | 17 | 52.05% |
| TMV240816P00028000 | 2024-06-13 9:37AM EDT | 28.00 | 0.65 | 0.60 | 0.75 | +0.35 | +116.67% | 10 | 11 | 49.90% |
| TMV240816P00029000 | 2024-06-14 11:24AM EDT | 29.00 | 0.89 | 0.35 | 0.50 | +0.54 | +154.29% | 1 | 22 | 36.43% |
| TMV240816P00030000 | 2024-06-14 10:58AM EDT | 30.00 | 1.20 | 1.15 | 1.30 | +0.35 | +41.18% | 13 | 146 | 48.78% |
| TMV240816P00031000 | 2024-06-14 10:58AM EDT | 31.00 | 1.62 | 1.50 | 1.70 | +0.42 | +35.00% | 5 | 19 | 49.07% |
| TMV240816P00032000 | 2024-06-05 3:59PM EDT | 32.00 | 1.60 | 1.95 | 2.15 | 0.00 | - | 10 | 25 | 49.12% |
| TMV240816P00033000 | 2024-06-13 1:21PM EDT | 33.00 | 2.00 | 2.45 | 2.65 | 0.00 | - | 9 | 24 | 48.93% |
| TMV240816P00034000 | 2024-06-06 3:50PM EDT | 34.00 | 2.99 | 3.00 | 3.30 | +0.45 | +17.72% | 1 | 24 | 50.42% |
| TMV240816P00035000 | 2024-06-12 2:52PM EDT | 35.00 | 2.65 | 3.70 | 3.90 | 0.00 | - | 5 | 22 | 49.95% |
| TMV240816P00036000 | 2024-06-04 10:07AM EDT | 36.00 | 3.00 | 4.40 | 4.60 | 0.00 | - | 7 | 6 | 50.42% |
| TMV240816P00037000 | 2024-06-12 9:31AM EDT | 37.00 | 3.90 | 5.10 | 5.40 | 0.00 | - | 7 | 8 | 52.00% |
| TMV240816P00039000 | 2024-06-07 11:20AM EDT | 39.00 | 4.66 | 6.80 | 7.10 | 0.00 | - | 3 | 27 | 51.90% |
| TMV240816P00040000 | 2024-06-06 12:43PM EDT | 40.00 | 6.57 | 7.70 | 7.90 | 0.00 | - | 6 | 34 | 52.44% |
| TMV240816P00041000 | 2024-01-08 4:18PM EDT | 41.00 | 11.70 | 10.10 | 10.50 | 0.00 | - | - | 16 | 89.31% |
| TMV240816P00042000 | 2024-06-06 3:50PM EDT | 42.00 | 8.49 | 9.50 | 9.80 | 0.00 | - | 4 | 18 | 55.91% |
| TMV240816P00044000 | 2024-06-04 1:27PM EDT | 44.00 | 9.70 | 11.40 | 11.70 | 0.00 | - | 50 | 60 | 59.47% |
| TMV240816P00045000 | 2024-06-14 9:30AM EDT | 45.00 | 11.99 | 12.40 | 12.70 | +0.98 | +8.90% | 1 | 17 | 62.55% |
| TMV240816P00050000 | 2024-06-13 9:38AM EDT | 50.00 | 15.88 | 17.30 | 17.60 | 0.00 | - | 22 | 22 | 72.46% |
| TMV240816P00060000 | 2024-06-03 10:00AM EDT | 60.00 | 24.37 | 27.20 | 27.50 | 0.00 | - | 1 | 47 | 89.06% |
