La bourse est fermée

Direxion Daily 20+ Year Treasury Bear 3X Shares (TMV)

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
33,00-0,81 (-2,40 %)
À la clôture : 04:00PM EDT
33,11 +0,11 (+0,33 %)
Échanges après Bourse : 07:35PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TMV250117C000137502024-02-13 11:01AM EDT13.7522.0021.7021.900.00-152141.85%
TMV250117C000150002024-05-29 10:47AM EDT15.0024.9717.9018.200.00-54061.13%
TMV250117C000162502024-02-13 3:29PM EDT16.2519.7019.2019.400.00-20119.82%
TMV250117C000175002024-04-09 1:02PM EDT17.5018.4020.1020.400.00-11151.81%
TMV250117C000187502024-02-27 3:21PM EDT18.7516.8014.6014.900.00-2056.98%
TMV250117C000200002024-03-05 11:01AM EDT20.0012.5015.6015.800.00-3095.85%
TMV250117C000212502024-03-12 9:59AM EDT21.2512.1017.3017.800.00-190136.08%
TMV250117C000225002024-03-13 10:56AM EDT22.5011.4015.1015.400.00-20110.79%
TMV250117C000237502023-12-01 2:00PM EDT23.7513.607.408.300.00-440.00%
TMV250117C000245002023-09-25 12:06AM EDT24.5021.12--0.00---0.00%
TMV250117C000250002024-03-19 10:34AM EDT25.0010.9115.1015.500.00-227127.42%
TMV250117C000252502024-01-22 10:38AM EDT25.259.500.000.000.00--10.00%
TMV250117C000255002023-09-25 12:06AM EDT25.509.90--0.00---0.00%
TMV250117C000260002023-09-25 12:06AM EDT26.0020.35--0.00---0.00%
TMV250117C000262502023-09-25 12:06AM EDT26.2511.51--0.00---0.00%
TMV250117C000265002024-01-18 11:05AM EDT26.509.239.9010.400.00-1271.02%
TMV250117C000267502023-10-20 3:47PM EDT26.7525.7014.1014.700.00-529125.00%
TMV250117C000270002024-03-20 12:48PM EDT27.009.0012.9013.400.00-12110.72%
TMV250117C000275002023-09-25 12:06AM EDT27.506.50--0.00---0.00%
TMV250117C000277502023-09-25 12:06AM EDT27.759.82--0.00---0.00%
TMV250117C000280002024-06-13 12:59PM EDT28.007.106.106.700.00-11539.45%
TMV250117C000282502023-09-25 12:06AM EDT28.256.44--0.00---0.00%
TMV250117C000285002024-02-05 11:34AM EDT28.507.606.106.700.00-12043.29%
TMV250117C000287502024-03-19 10:40AM EDT28.758.3011.9012.400.00-38107.40%
TMV250117C000290002024-03-14 12:27PM EDT29.008.1010.1010.700.00-1188.48%
TMV250117C000292502024-03-21 10:01AM EDT29.257.9511.1011.700.00-93101.07%
TMV250117C000297502024-03-07 1:02PM EDT29.755.908.409.100.00-222073.78%
TMV250117C000300002024-05-31 3:48PM EDT30.008.905.005.600.00-628640.72%
TMV250117C000302502024-03-20 2:18PM EDT30.257.5010.4011.000.00-301497.71%
TMV250117C000305002024-03-18 1:14PM EDT30.507.7010.0010.700.00-1394.95%
TMV250117C000310002024-03-13 12:02PM EDT31.006.208.809.400.00-10183.52%
TMV250117C000312502024-01-22 12:44PM EDT31.256.307.207.800.00-44667.58%
TMV250117C000315002024-01-03 4:22PM EDT31.504.404.905.500.00-1847.88%
TMV250117C000317502023-12-14 1:31PM EDT31.754.104.705.400.00-4048.07%
TMV250117C000320002024-04-25 12:35PM EDT32.0011.186.407.100.00-11063.15%
TMV250117C000325002023-11-02 10:36AM EDT32.5015.107.808.400.00-50052579.28%
TMV250117C000330002024-06-14 10:54AM EDT33.004.103.704.30-6.28-60.50%1420342.64%
TMV250117C000332502024-02-06 12:21PM EDT33.255.304.104.700.00-4447.71%
TMV250117C000335002024-01-22 3:22PM EDT33.505.606.307.000.00--468.36%
TMV250117C000337502024-04-08 11:42AM EDT33.756.496.507.200.00-81771.36%
TMV250117C000340002024-06-12 10:27AM EDT34.004.303.303.900.00-201542.81%
TMV250117C000342502023-10-03 1:07PM EDT34.2517.4013.1014.000.00-208144.39%
TMV250117C000345002024-05-15 10:59AM EDT34.505.153.103.700.00-152442.76%
TMV250117C000350002024-06-14 10:39AM EDT35.003.303.103.60-0.75-18.52%57643.63%
TMV250117C000362502024-06-13 3:42PM EDT36.253.102.603.200.00-17443.95%
TMV250117C000375002024-06-14 1:02PM EDT37.502.722.252.80-1.88-40.87%1856243.82%
TMV250117C000387502024-06-13 2:21PM EDT38.752.502.002.500.00-432544.28%
TMV250117C000400002024-06-12 2:07PM EDT40.002.451.702.250.00-344044.87%
TMV250117C000412502024-04-23 12:08PM EDT41.255.000.000.000.00-126.25%
TMV250117C000425002024-06-12 3:35PM EDT42.502.001.301.800.00-19545.65%
TMV250117C000437502024-06-14 9:52AM EDT43.751.351.151.60-0.65-32.50%5010545.87%
TMV250117C000450002024-06-12 11:43AM EDT45.001.521.003.400.00-222955.30%
TMV250117C000462502024-05-14 2:42PM EDT46.252.550.951.400.00-13148.05%
TMV250117C000475002024-01-24 12:39PM EDT47.502.712.052.500.00-811060.82%
TMV250117C000487502024-06-04 11:15AM EDT48.751.450.651.050.00-18447.36%
TMV250117C000500002024-06-13 11:10AM EDT50.000.850.550.950.00-142147.71%
TMV250117C000512502024-05-23 12:14PM EDT51.251.400.450.900.00-102248.71%
TMV250117C000525002024-01-22 1:00PM EDT52.502.001.902.300.00-1666.89%
TMV250117C000537502024-05-15 12:20PM EDT53.751.050.350.750.00-21849.49%
TMV250117C000550002024-06-12 11:43AM EDT55.000.650.300.700.00-28850.10%
TMV250117C000562502024-05-30 12:55PM EDT56.251.150.300.650.00-21150.64%
TMV250117C000575002023-12-13 4:03PM EDT57.501.580.851.250.00-2359.18%
TMV250117C000587502024-04-26 2:52PM EDT58.752.050.550.850.00-1154.44%
TMV250117C000600002024-06-12 11:43AM EDT60.000.470.200.550.00-215652.64%
TMV250117C000612502023-10-24 10:57AM EDT61.258.303.303.900.00--096.15%
TMV250117C000625002024-03-15 10:01AM EDT62.501.051.101.400.00-54368.04%
TMV250117C000637502024-05-29 12:07PM EDT63.750.900.200.500.00-2651.22%
TMV250117C000650002024-05-22 1:58PM EDT65.000.510.200.500.00-13152.34%
TMV250117C000662502024-06-13 1:58PM EDT66.250.350.250.500.00-151,85854.20%
TMV250117C000700002024-05-30 12:55PM EDT70.000.520.150.450.00-233254.93%
TMV250117C000750002024-05-03 10:49AM EDT75.000.650.250.600.00-15862.65%
TMV250117C000800002024-06-13 2:02PM EDT80.000.250.100.250.00-163456.84%
TMV250117C000850002023-08-22 11:52AM EDT85.0070.4059.0061.300.00-450.00%
TMV250117C000900002023-07-25 10:06AM EDT90.0036.6055.2057.100.00-2200.00%
TMV250117C000950002023-08-22 12:30PM EDT95.0061.9050.8053.400.00-480.00%
TMV250117C000980002022-10-25 10:08AM EDT98.0084.5044.4054.300.00-110.00%
TMV250117C001000002023-05-08 10:00AM EDT100.0032.9234.6039.200.00-560.00%
TMV250117C001020002022-12-19 12:50PM EDT102.0039.6027.5031.600.00--1486.23%
TMV250117C001040002022-10-25 12:21PM EDT104.0081.4042.3052.100.00--10.00%
TMV250117C001050002023-08-03 10:05AM EDT105.0046.0444.2048.300.00-540.00%
TMV250117C001070002023-07-13 2:06PM EDT107.0027.1042.2045.500.00-970.00%
TMV250117C001100002023-07-24 3:08PM EDT110.0026.0040.0045.000.00-230.00%
TMV250117C001110002023-03-03 10:30AM EDT111.0039.3026.0029.100.00-55435.06%
TMV250117C001120002023-07-06 11:43AM EDT112.0031.0034.8039.500.00-420.00%
TMV250117C001130002023-07-13 10:52AM EDT113.0025.7538.2042.400.00-500.00%
TMV250117C001140002023-07-13 2:10PM EDT114.0024.2537.7041.900.00-550.00%
TMV250117C001150002023-07-03 11:08AM EDT115.0025.0035.2037.700.00-240.00%
TMV250117C001170002023-04-04 10:11AM EDT117.0023.6723.3025.600.00-10377.69%
TMV250117C001200002023-08-25 10:42AM EDT120.0040.2036.9039.90+6.80+20.36%1970.00%
TMV250117C001210002023-06-07 10:44AM EDT121.0025.6027.4029.600.00-12463.43%
TMV250117C001240002023-06-23 9:50AM EDT124.0020.0020.2022.000.00-11331.91%
TMV250117C001250002023-08-16 2:37PM EDT125.0037.0535.1037.100.00-5140.00%
TMV250117C001260002023-06-23 9:49AM EDT126.0019.4519.4021.500.00-12324.46%
TMV250117C001270002023-06-23 9:52AM EDT127.0019.2019.4021.200.00-11323.02%
TMV250117C001300002023-08-03 9:34AM EDT130.0033.7832.7035.500.00-22370.00%
TMV250117C001350002023-07-17 1:20PM EDT135.0019.0033.7037.000.00-550.00%
TMV250117C001360002023-07-11 9:39AM EDT136.0022.700.000.000.00--250.00%
TMV250117C001370002023-07-27 11:23AM EDT137.0020.3430.2032.500.00--5580.66%
TMV250117C001400002023-08-23 10:09AM EDT140.0032.5029.2031.300.00-135527.59%
TMV250117C001450002023-08-03 11:42AM EDT145.0029.8527.3029.700.00-121472.71%
TMV250117C001500002023-08-23 12:15PM EDT150.0028.8825.8028.300.00-537439.89%
TMV250117C001550002023-08-23 12:15PM EDT155.0027.4824.3026.700.00-531411.30%
TMV250117C001600002023-08-23 3:13PM EDT160.0024.1323.0025.400.00-333391.04%
TMV250117C001650002023-02-08 11:51AM EDT165.0017.7516.3019.000.00-10307.01%
TMV250117C001700002023-08-17 12:53PM EDT170.0025.9420.4023.000.00-126357.96%
TMV250117C001750002023-08-03 3:16PM EDT175.0021.2319.3021.800.00-141344.63%
TMV250117C001800002023-08-07 2:37PM EDT180.0017.9018.4020.800.00-119334.52%
TMV250117C001850002023-07-06 2:06PM EDT185.0012.9915.0017.600.00-89298.80%
TMV250117C001900002023-06-12 9:39AM EDT190.0012.908.6013.300.00-510245.95%
TMV250117C001950002023-08-24 9:32AM EDT195.0015.4515.8018.300.00-115309.89%
TMV250117C002000002023-08-04 11:12AM EDT200.0014.1515.6017.300.00-658304.81%
TMV250117C002050002023-08-04 11:12AM EDT205.0013.6514.6016.500.00-66296.67%
TMV250117C002100002023-08-21 11:19AM EDT210.0020.7314.3015.500.00-17291.26%
TMV250117C002150002022-12-22 10:51AM EDT215.0024.1512.5016.000.00-10285.91%
TMV250117C002200002023-04-03 11:25AM EDT220.008.808.6010.200.00-17238.94%
TMV250117C002250002023-07-19 11:46AM EDT225.006.6014.7016.300.00-12301.32%
TMV250117C002400002023-08-04 3:16PM EDT240.009.7011.1012.300.00-628266.50%
TMV250117C002500002023-08-21 2:03PM EDT250.0014.3010.2011.700.00-27261.33%
TMV250117C002550002023-07-12 12:45PM EDT255.006.708.8010.500.00-31249.54%
TMV250117C002600002023-07-26 3:42PM EDT260.005.409.6010.700.00-211255.54%
TMV250117C002650002023-08-23 1:20PM EDT265.0010.009.0010.400.00-5544252.11%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TMV250117P000137502024-05-03 1:42PM EDT13.750.050.000.150.00-16256.64%
TMV250117P000150002024-05-28 2:12PM EDT15.000.100.050.250.00-24657.91%
TMV250117P000162502023-09-11 12:13AM EDT16.250.620.300.700.00---68.75%
TMV250117P000175002024-05-29 10:22AM EDT17.500.170.150.400.00-221154.20%
TMV250117P000187502024-04-22 10:40AM EDT18.750.200.000.000.00-4012.50%
TMV250117P000200002024-05-29 10:22AM EDT20.000.240.300.600.00-42,90050.24%
TMV250117P000212502024-02-20 12:09PM EDT21.251.080.650.850.00-21,24252.76%
TMV250117P000225002024-02-12 11:54AM EDT22.501.650.901.700.00-10011558.06%
TMV250117P000237502024-06-05 12:24PM EDT23.750.700.901.300.00-311252.34%
TMV250117P000245002023-09-25 12:06AM EDT24.506.88--0.00---0.00%
TMV250117P000247502024-04-01 10:14AM EDT24.751.550.550.900.00-3141.38%
TMV250117P000250002024-05-30 3:53PM EDT25.000.701.151.400.00-2315348.41%
TMV250117P000252502024-05-09 3:50PM EDT25.250.900.751.200.00-5544.26%
TMV250117P000260002024-06-12 3:39PM EDT26.001.161.501.950.00-1151.76%
TMV250117P000265002024-01-18 11:05AM EDT26.503.132.402.850.00-1258.18%
TMV250117P000270002024-04-29 9:47AM EDT27.001.140.651.100.00-301535.62%
TMV250117P000275002024-02-07 10:49AM EDT27.503.873.203.700.00-34863.16%
TMV250117P000277502024-05-06 1:55PM EDT27.751.451.752.250.00-32347.41%
TMV250117P000280002024-06-12 10:50AM EDT28.002.352.152.65+0.35+17.50%2051.05%
TMV250117P000282502023-09-25 12:06AM EDT28.259.70--0.00---0.00%
TMV250117P000285002024-06-05 3:26PM EDT28.502.122.352.850.00-4650.93%
TMV250117P000287502024-01-22 1:31PM EDT28.754.203.103.600.00-2455.40%
TMV250117P000290002024-06-12 12:17PM EDT29.002.402.603.100.00-1351.27%
TMV250117P000292502024-03-08 1:02PM EDT29.254.602.352.800.00-3046.63%
TMV250117P000297502024-01-18 3:07PM EDT29.754.423.704.300.00-1157.35%
TMV250117P000300002024-06-12 1:23PM EDT30.002.823.003.600.00-523851.66%
TMV250117P000302502024-06-05 9:46AM EDT30.252.703.203.800.00-51552.49%
TMV250117P000307502023-12-01 2:34PM EDT30.755.486.607.300.00-4483.50%
TMV250117P000310002024-05-30 11:33AM EDT31.002.003.604.200.00-1952.71%
TMV250117P000312502023-10-18 10:48AM EDT31.253.704.705.400.00-1060.23%
TMV250117P000315002024-02-12 11:34AM EDT31.505.604.305.600.00-12057.76%
TMV250117P000317502024-04-19 3:43PM EDT31.752.700.000.000.00-201.56%
TMV250117P000320002024-06-03 2:22PM EDT32.003.104.104.700.00-1452.34%
TMV250117P000325002024-06-14 9:53AM EDT32.504.454.405.00-1.67-27.29%22052.56%
TMV250117P000330002024-03-14 9:36AM EDT33.005.503.604.100.00-1140.65%
TMV250117P000335002024-04-01 9:30AM EDT33.505.460.000.000.00--20.00%
TMV250117P000340002024-02-20 3:37PM EDT34.006.405.305.900.00--10052.76%
TMV250117P000345002024-06-12 10:40AM EDT34.505.105.606.200.00-1652.69%
TMV250117P000347502023-11-14 11:29AM EDT34.756.809.3010.000.00-5585.69%
TMV250117P000350002024-06-06 12:48PM EDT35.005.405.906.500.00-1014552.54%
TMV250117P000362502024-05-03 9:31AM EDT36.255.204.204.900.00-13028.32%
TMV250117P000375002024-05-21 10:23AM EDT37.506.007.608.200.00-43852.83%
TMV250117P000387502024-02-12 11:38AM EDT38.7510.259.2010.300.00-3759.45%
TMV250117P000400002024-06-05 10:02AM EDT40.008.509.5010.200.00-115851.17%
TMV250117P000412502024-04-16 9:45AM EDT41.257.109.009.600.00-5237.74%
TMV250117P000425002024-06-05 9:55AM EDT42.5010.7111.6012.200.00-1252.34%
TMV250117P000437502023-09-18 9:57AM EDT43.7512.209.9010.700.00--10.00%
TMV250117P000450002023-12-13 11:43AM EDT45.0015.8015.6016.600.00-13275.46%
TMV250117P000462502023-12-04 10:56AM EDT46.2515.7917.8018.700.00-103487.11%
TMV250117P000475002024-05-29 11:30AM EDT47.5010.9015.8016.500.00-33353.39%
TMV250117P000487502023-10-09 10:42AM EDT48.7514.0015.1015.900.00-1229.30%
TMV250117P000500002024-03-14 2:24PM EDT50.0017.4014.8015.500.00-14360.00%
TMV250117P000525002023-09-12 12:17PM EDT52.5019.3016.0017.100.00--20.00%
TMV250117P000537502023-10-12 12:38PM EDT53.7518.1018.2019.200.00-150.00%
TMV250117P000550002024-05-16 9:47AM EDT55.0020.5022.7023.300.00-21055.35%
TMV250117P000562502023-09-13 11:45AM EDT56.2522.5019.9021.000.00--10.00%
TMV250117P000575002023-10-12 9:53AM EDT57.5021.3021.1022.200.00--10.00%
TMV250117P000600002024-06-06 12:01PM EDT60.0026.3127.5028.100.00-11257.76%
TMV250117P000612502023-11-15 3:31PM EDT61.2525.2533.0033.800.00--1112.60%
TMV250117P000625002023-09-25 12:06AM EDT62.5034.09--0.00---0.00%
TMV250117P000650002023-10-19 10:06AM EDT65.0024.9229.1030.200.00-2030.00%
TMV250117P000662502024-03-12 10:45AM EDT66.2534.0027.9029.600.00-5210.00%
TMV250117P000700002024-04-11 9:35AM EDT70.0032.6132.1032.800.00-220.00%
TMV250117P000750002023-08-01 10:55AM EDT75.006.503.904.800.00-140.00%
TMV250117P000800002024-03-06 3:09PM EDT80.0048.5043.3043.900.00-2120.00%
TMV250117P000850002023-08-02 10:10AM EDT85.008.506.307.300.00-2143370.00%
TMV250117P000900002023-07-18 9:59AM EDT90.0013.646.908.000.00-280.00%
TMV250117P000950002022-12-15 1:50PM EDT95.0032.1024.5028.000.00--280.00%
TMV250117P000980002022-10-10 12:34PM EDT98.0027.5020.5025.500.00-110.00%
TMV250117P001000002023-08-01 10:48AM EDT100.0015.5211.4012.500.00-22030.00%
TMV250117P001060002023-02-08 12:41PM EDT106.0028.1028.9029.900.00-100.00%
TMV250117P001100002023-08-18 10:27AM EDT110.0016.1015.7016.800.00-1120.00%
TMV250117P001110002023-07-28 10:02AM EDT111.0022.5016.2017.300.00-350.00%
TMV250117P001130002023-03-13 10:31AM EDT113.0038.8034.8037.000.00-100.00%
TMV250117P001140002023-06-20 9:58AM EDT114.0028.7025.4026.800.00--10.00%
TMV250117P001150002023-02-08 12:32PM EDT115.0033.8233.8036.300.00-110.00%
TMV250117P001170002023-07-10 9:40AM EDT117.0025.8020.0025.000.00-110.00%
TMV250117P001200002023-07-13 12:00PM EDT120.0029.9520.8022.800.00-5110.00%
TMV250117P001260002023-01-12 4:38PM EDT126.0048.0038.5039.700.00--50.00%
TMV250117P001300002023-08-22 11:38AM EDT130.0024.5025.9027.700.00-150.00%
TMV250117P001400002023-08-17 11:06AM EDT140.0029.6031.8034.000.00-440.00%
TMV250117P001450002023-08-03 10:47AM EDT145.0037.0034.9037.100.00--10.00%
TMV250117P001500002022-12-02 4:10PM EDT150.0068.8556.5061.500.00-100.00%
TMV250117P001600002023-08-23 3:13PM EDT160.0046.0343.8047.400.00-320.00%
TMV250117P001850002023-05-04 11:18AM EDT185.0092.9079.6083.500.00-780.00%
TMV250117P001900002023-08-01 3:21PM EDT190.0074.8066.5069.900.00-380.00%
TMV250117P001950002023-03-07 10:45AM EDT195.0090.10101.90105.900.00--00.00%
TMV250117P002000002023-08-04 9:52AM EDT200.0078.2572.8077.400.00-110.00%
TMV250117P002150002022-11-01 11:08AM EDT215.00103.40114.50119.500.00--10.00%
TMV250117P002400002023-08-02 9:30AM EDT240.00114.93105.50110.500.00-110.00%
TMV250117P002500002023-05-25 12:02PM EDT250.00136.38137.70140.800.00-510.00%
TMV250117P002600002023-03-13 11:57AM EDT260.00162.45157.30160.500.00-110.00%
TMV250117P002650002023-08-02 9:30AM EDT265.00137.34128.00133.000.00-120.00%