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
61 939,48 +174,57 (+0,28 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV241115C00020000 | 2024-06-07 9:55AM EDT | 20.00 | 16.50 | 12.90 | 13.20 | 0.00 | - | 15 | 24 | 49.12% |
| TMV241115C00025000 | 2024-04-18 11:19AM EDT | 25.00 | 15.05 | 11.70 | 12.10 | 0.00 | - | 9 | 12 | 98.44% |
| TMV241115C00026000 | 2024-03-18 9:47AM EDT | 26.00 | 10.10 | 13.50 | 13.80 | 0.00 | - | - | 1 | 132.54% |
| TMV241115C00027000 | 2024-04-09 12:08PM EDT | 27.00 | 9.61 | 10.70 | 11.10 | 0.00 | - | 3 | 0 | 99.07% |
| TMV241115C00028000 | 2024-03-18 10:46AM EDT | 28.00 | 8.75 | 11.70 | 12.20 | 0.00 | - | - | 3 | 120.48% |
| TMV241115C00031000 | 2024-05-15 1:56PM EDT | 31.00 | 6.29 | 4.20 | 4.50 | 0.00 | - | 10 | 16 | 41.36% |
| TMV241115C00032000 | 2024-06-12 10:18AM EDT | 32.00 | 4.75 | 3.60 | 4.10 | 0.00 | - | - | 8 | 42.75% |
| TMV241115C00033000 | 2024-06-14 2:14PM EDT | 33.00 | 3.50 | 3.30 | 3.70 | -2.11 | -37.61% | 2 | 2 | 43.56% |
| TMV241115C00034000 | 2024-06-12 10:18AM EDT | 34.00 | 3.85 | 2.85 | 3.30 | 0.00 | - | 8 | 11 | 43.82% |
| TMV241115C00035000 | 2024-06-12 10:18AM EDT | 35.00 | 3.45 | 2.55 | 2.90 | 0.00 | - | 2 | 46 | 43.60% |
| TMV241115C00036000 | 2024-06-14 11:22AM EDT | 36.00 | 2.30 | 2.25 | 2.65 | -0.39 | -14.50% | 1 | 5 | 44.75% |
| TMV241115C00037000 | 2024-06-11 3:32PM EDT | 37.00 | 3.50 | 1.95 | 2.30 | 0.00 | - | 3 | 36 | 44.26% |
| TMV241115C00038000 | 2024-06-13 3:42PM EDT | 38.00 | 2.10 | 1.70 | 2.00 | 0.00 | - | 1 | 56 | 43.99% |
| TMV241115C00039000 | 2024-06-10 10:58AM EDT | 39.00 | 3.20 | 1.45 | 1.80 | 0.00 | - | 2 | 20 | 44.61% |
| TMV241115C00040000 | 2024-06-12 10:18AM EDT | 40.00 | 1.95 | 1.35 | 1.60 | 0.00 | - | 2 | 68 | 44.90% |
| TMV241115C00041000 | 2024-06-13 2:02PM EDT | 41.00 | 1.53 | 1.15 | 1.40 | 0.00 | - | 2 | 22 | 44.87% |
| TMV241115C00042000 | 2024-06-12 9:48AM EDT | 42.00 | 1.45 | 1.00 | 1.30 | 0.00 | - | 2 | 13 | 45.97% |
| TMV241115C00045000 | 2024-06-10 9:44AM EDT | 45.00 | 1.70 | 0.70 | 0.95 | 0.00 | - | 3 | 54 | 47.27% |
| TMV241115C00050000 | 2024-06-14 9:31AM EDT | 50.00 | 0.60 | 0.45 | 0.55 | +0.05 | +9.09% | 4 | 80 | 48.54% |
| TMV241115C00055000 | 2024-05-24 3:51PM EDT | 55.00 | 0.60 | 0.20 | 0.40 | 0.00 | - | 5 | 5 | 52.00% |
| TMV241115C00060000 | 2024-06-14 9:31AM EDT | 60.00 | 0.33 | 0.15 | 0.30 | +0.06 | +22.22% | 4 | 37 | 52.00% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV241115P00027000 | 2024-04-24 10:03AM EDT | 27.00 | 0.75 | 0.55 | 0.85 | 0.00 | - | - | 1 | 37.92% |
| TMV241115P00029000 | 2024-05-23 12:28PM EDT | 29.00 | 1.00 | 2.00 | 2.35 | 0.00 | - | - | 1 | 50.73% |
| TMV241115P00030000 | 2024-05-31 3:38PM EDT | 30.00 | 1.17 | 2.50 | 2.75 | 0.00 | - | 5 | 25 | 50.37% |
| TMV241115P00031000 | 2024-04-24 10:03AM EDT | 31.00 | 1.61 | 1.45 | 1.90 | 0.00 | - | - | 2 | 33.79% |
| TMV241115P00032000 | 2024-06-11 2:27PM EDT | 32.00 | 2.47 | 3.40 | 3.80 | 0.00 | - | 7 | 44 | 51.25% |
| TMV241115P00033000 | 2024-06-11 10:56AM EDT | 33.00 | 2.65 | 3.90 | 4.30 | 0.00 | - | 1 | 13 | 50.68% |
| TMV241115P00034000 | 2024-06-12 1:21PM EDT | 34.00 | 4.05 | 4.50 | 5.00 | 0.00 | - | 10 | 3 | 52.05% |
| TMV241115P00035000 | 2024-06-11 12:03PM EDT | 35.00 | 3.50 | 5.10 | 5.60 | 0.00 | - | 1 | 6 | 51.86% |
| TMV241115P00037000 | 2024-05-09 9:31AM EDT | 37.00 | 4.40 | 4.70 | 5.20 | 0.00 | - | 25 | 25 | 30.52% |
| TMV241115P00038000 | 2024-05-10 1:44PM EDT | 38.00 | 4.76 | 5.40 | 5.80 | 0.00 | - | - | 1 | 28.03% |
| TMV241115P00039000 | 2024-05-06 9:42AM EDT | 39.00 | 5.40 | 7.20 | 7.70 | 0.00 | - | 8 | 1 | 43.34% |
| TMV241115P00045000 | 2024-05-16 12:39PM EDT | 45.00 | 11.10 | 13.10 | 13.60 | 0.00 | - | 1 | 1 | 53.69% |
| TMV241115P00050000 | 2024-05-15 1:57PM EDT | 50.00 | 15.50 | 17.70 | 18.10 | 0.00 | - | 195 | 190 | 55.81% |
| TMV241115P00055000 | 2024-05-17 3:16PM EDT | 55.00 | 19.40 | 22.50 | 22.90 | 0.00 | - | 1 | 6 | 59.62% |
| TMV241115P00060000 | 2024-06-14 11:48AM EDT | 60.00 | 27.35 | 27.40 | 27.80 | +6.10 | +28.71% | 2 | 19 | 63.92% |
