Marchés français ouverture 1 h 5 min
Dow Jones
39 411,21 +260,91 (+0,67 %) Nasdaq
17 496,82 -192,54 (-1,09 %) Nikkei 225
39 154,16 +349,51 (+0,90 %) EUR/USD
1,0746 +0,0009 (+0,09 %) HANG SENG
18 117,45 +89,74 (+0,50 %) Bitcoin EUR
56 768,54 -1 240,32 (-2,14 %)
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’achat
17 janvier 2025
Options de vente
| Dernier prix | Variation | % de variation | Volume | Position de place | Prix d’exercice | Dernier prix | Variation | % de variation | Volume | Position de place |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.00 | 0.00 | - | 1 | 52 | 13.75 | 0.05 | 0.00 | - | 1 | 62 |
| 24.97 | 0.00 | - | 1 | 0 | 15.00 | 0.10 | 0.00 | - | 2 | 0 |
| 19.70 | 0.00 | - | 2 | 0 | 16.25 | 0.62 | 0.00 | - | - | - |
| 18.40 | 0.00 | - | 1 | 1 | 17.50 | 0.17 | 0.00 | - | 2 | 0 |
| 16.80 | 0.00 | - | 2 | 0 | 18.75 | 0.20 | 0.00 | - | 4 | 0 |
| 12.50 | 0.00 | - | 3 | 0 | 20.00 | 0.43 | 0.00 | - | 1 | 0 |
| 12.10 | 0.00 | - | 19 | 0 | 21.25 | 1.08 | 0.00 | - | 2 | 1,242 |
| 11.40 | 0.00 | - | 2 | 0 | 22.50 | 1.65 | 0.00 | - | 100 | 115 |
| 13.60 | 0.00 | - | 4 | 4 | 23.75 | 0.70 | 0.00 | - | 3 | 0 |
| 21.12 | 0.00 | - | - | - | 24.50 | 6.88 | 0.00 | - | - | - |
| - | - | - | - | - | 24.75 | 1.55 | 0.00 | - | 3 | 1 |
| 10.91 | 0.00 | - | 2 | 27 | 25.00 | 0.70 | 0.00 | - | 23 | 0 |
| 9.50 | 0.00 | - | - | 1 | 25.25 | 0.90 | 0.00 | - | 5 | 5 |
| 9.90 | 0.00 | - | - | - | 25.50 | - | - | - | - | - |
| 20.35 | 0.00 | - | - | - | 26.00 | 1.16 | 0.00 | - | 1 | 0 |
| 11.51 | 0.00 | - | - | - | 26.25 | - | - | - | - | - |
| 9.23 | 0.00 | - | 1 | 2 | 26.50 | 3.13 | 0.00 | - | 1 | 2 |
| 25.70 | 0.00 | - | 5 | 29 | 26.75 | - | - | - | - | - |
| 9.00 | 0.00 | - | 1 | 2 | 27.00 | 1.14 | 0.00 | - | 30 | 15 |
| 6.50 | 0.00 | - | - | - | 27.50 | 3.87 | 0.00 | - | 3 | 48 |
| 9.82 | 0.00 | - | - | - | 27.75 | 1.45 | 0.00 | - | 3 | 23 |
| 7.10 | 0.00 | - | 1 | 0 | 28.00 | 2.35 | 0.00 | - | 2 | 0 |
| 6.44 | 0.00 | - | - | - | 28.25 | 9.70 | 0.00 | - | - | - |
| 7.60 | 0.00 | - | 1 | 20 | 28.50 | 2.12 | 0.00 | - | 4 | 0 |
| 8.30 | 0.00 | - | 3 | 8 | 28.75 | 4.20 | 0.00 | - | 2 | 4 |
| 8.10 | 0.00 | - | 1 | 1 | 29.00 | 2.40 | 0.00 | - | 1 | 0 |
| 7.95 | 0.00 | - | 9 | 3 | 29.25 | 4.60 | 0.00 | - | 3 | 0 |
| 5.90 | 0.00 | - | 22 | 20 | 29.75 | 4.42 | 0.00 | - | 1 | 1 |
| 8.90 | 0.00 | - | 6 | 0 | 30.00 | 2.82 | 0.00 | - | 5 | 0 |
| 7.50 | 0.00 | - | 30 | 14 | 30.25 | 2.70 | 0.00 | - | 5 | 0 |
| 7.70 | 0.00 | - | 1 | 3 | 30.50 | - | - | - | - | - |
| - | - | - | - | - | 30.75 | 5.48 | 0.00 | - | 4 | 4 |
| 6.20 | 0.00 | - | 10 | 1 | 31.00 | 2.00 | 0.00 | - | 1 | 0 |
| 6.30 | 0.00 | - | 4 | 46 | 31.25 | 3.70 | 0.00 | - | 1 | 0 |
| 4.40 | 0.00 | - | 1 | 8 | 31.50 | 5.60 | 0.00 | - | 1 | 20 |
| 4.10 | 0.00 | - | 4 | 0 | 31.75 | 2.70 | 0.00 | - | 2 | 0 |
| 11.18 | 0.00 | - | 1 | 10 | 32.00 | 3.10 | 0.00 | - | 1 | 0 |
| 15.10 | 0.00 | - | 500 | 525 | 32.50 | 4.45 | 0.00 | - | 2 | 0 |
| 4.20 | 0.00 | - | 5 | 0 | 33.00 | 5.50 | 0.00 | - | 1 | 1 |
| 5.30 | 0.00 | - | 4 | 4 | 33.25 | - | - | - | - | - |
| 5.60 | 0.00 | - | - | 4 | 33.50 | 5.05 | 0.00 | - | 3 | 0 |
| 6.49 | 0.00 | - | 8 | 17 | 33.75 | - | - | - | - | - |
| 4.30 | 0.00 | - | 20 | 0 | 34.00 | 6.40 | 0.00 | - | - | 100 |
| 17.40 | 0.00 | - | 20 | 8 | 34.25 | - | - | - | - | - |
| 5.15 | 0.00 | - | 1 | 524 | 34.50 | 5.40 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 34.75 | 6.80 | 0.00 | - | 5 | 5 |
| 3.30 | 0.00 | - | 5 | 0 | 35.00 | 5.60 | 0.00 | - | 1 | 0 |
| 3.10 | 0.00 | - | 1 | 0 | 36.25 | 5.20 | 0.00 | - | 1 | 30 |
| 2.72 | 0.00 | - | 18 | 0 | 37.50 | 6.00 | 0.00 | - | 4 | 38 |
| 2.50 | 0.00 | - | 4 | 0 | 38.75 | 10.25 | 0.00 | - | 3 | 7 |
| 2.00 | 0.00 | - | 4 | 0 | 40.00 | 8.50 | 0.00 | - | 1 | 0 |
| 5.00 | 0.00 | - | 1 | 2 | 41.25 | 7.10 | 0.00 | - | 5 | 2 |
| 2.00 | 0.00 | - | 1 | 0 | 42.50 | 10.71 | 0.00 | - | 1 | 0 |
| 1.35 | 0.00 | - | 50 | 0 | 43.75 | 12.20 | 0.00 | - | - | 1 |
| 1.52 | 0.00 | - | 2 | 0 | 45.00 | 15.80 | 0.00 | - | 1 | 32 |
| 1.24 | 0.00 | - | 1 | 0 | 46.25 | 15.79 | 0.00 | - | 10 | 34 |
| 2.71 | 0.00 | - | 8 | 110 | 47.50 | 10.90 | 0.00 | - | 3 | 0 |
| 0.86 | 0.00 | - | 1 | 0 | 48.75 | 14.00 | 0.00 | - | 1 | 2 |
| 0.76 | 0.00 | - | 1 | 0 | 50.00 | 17.50 | 0.00 | - | 4 | 0 |
| 1.40 | 0.00 | - | 10 | 22 | 51.25 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 6 | 52.50 | 19.30 | 0.00 | - | - | 2 |
| 1.05 | 0.00 | - | 2 | 18 | 53.75 | 18.10 | 0.00 | - | 1 | 5 |
| 0.65 | 0.00 | - | 2 | 0 | 55.00 | 20.50 | 0.00 | - | 2 | 10 |
| 1.15 | 0.00 | - | 2 | 0 | 56.25 | 22.50 | 0.00 | - | - | 1 |
| 1.58 | 0.00 | - | 2 | 3 | 57.50 | 21.30 | 0.00 | - | - | 1 |
| 2.05 | 0.00 | - | 1 | 1 | 58.75 | - | - | - | - | - |
| 0.47 | 0.00 | - | 2 | 0 | 60.00 | 26.31 | 0.00 | - | 1 | 0 |
| 8.30 | 0.00 | - | - | 0 | 61.25 | 25.25 | 0.00 | - | - | 1 |
| 1.05 | 0.00 | - | 5 | 43 | 62.50 | 34.09 | 0.00 | - | - | - |
| 0.90 | 0.00 | - | 2 | 0 | 63.75 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 31 | 65.00 | 24.92 | 0.00 | - | 20 | 3 |
| 0.35 | 0.00 | - | 15 | 0 | 66.25 | 34.00 | 0.00 | - | 5 | 21 |
| 0.52 | 0.00 | - | 2 | 0 | 70.00 | 32.61 | 0.00 | - | 2 | 2 |
| 0.65 | 0.00 | - | 1 | 58 | 75.00 | 6.50 | 0.00 | - | 1 | 4 |
| 0.20 | 0.00 | - | 1 | 0 | 80.00 | 48.50 | 0.00 | - | 2 | 12 |
| 70.40 | 0.00 | - | 4 | 5 | 85.00 | 8.50 | 0.00 | - | 214 | 337 |
| 36.60 | 0.00 | - | 2 | 20 | 90.00 | 13.64 | 0.00 | - | 2 | 8 |
| 61.90 | 0.00 | - | 4 | 8 | 95.00 | 32.10 | 0.00 | - | - | 28 |
| 84.50 | 0.00 | - | 1 | 1 | 98.00 | 27.50 | 0.00 | - | 1 | 1 |
| 32.92 | 0.00 | - | 5 | 6 | 100.00 | 15.52 | 0.00 | - | 2 | 203 |
| 39.60 | 0.00 | - | - | 1 | 102.00 | - | - | - | - | - |
| 81.40 | 0.00 | - | - | 1 | 104.00 | - | - | - | - | - |
| 46.04 | 0.00 | - | 5 | 4 | 105.00 | - | - | - | - | - |
| - | - | - | - | - | 106.00 | 28.10 | 0.00 | - | 1 | 0 |
| 27.10 | 0.00 | - | 9 | 7 | 107.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 2 | 3 | 110.00 | 16.10 | 0.00 | - | 1 | 12 |
| 39.30 | 0.00 | - | 5 | 5 | 111.00 | 22.50 | 0.00 | - | 3 | 5 |
| 31.00 | 0.00 | - | 4 | 2 | 112.00 | - | - | - | - | - |
| 25.75 | 0.00 | - | 5 | 0 | 113.00 | 38.80 | 0.00 | - | 1 | 0 |
| 24.25 | 0.00 | - | 5 | 5 | 114.00 | 28.70 | 0.00 | - | - | 1 |
| 25.00 | 0.00 | - | 2 | 4 | 115.00 | 33.82 | 0.00 | - | 1 | 1 |
| 23.67 | 0.00 | - | 1 | 0 | 117.00 | 25.80 | 0.00 | - | 1 | 1 |
| 40.20 | +6.80 | +20.36% | 1 | 97 | 120.00 | 29.95 | 0.00 | - | 5 | 11 |
| 25.60 | 0.00 | - | 1 | 2 | 121.00 | - | - | - | - | - |
| 20.00 | 0.00 | - | 1 | 1 | 124.00 | - | - | - | - | - |
| 37.05 | 0.00 | - | 5 | 14 | 125.00 | - | - | - | - | - |
| 19.45 | 0.00 | - | 1 | 2 | 126.00 | 48.00 | 0.00 | - | - | 5 |
| 19.20 | 0.00 | - | 1 | 1 | 127.00 | - | - | - | - | - |
| 33.78 | 0.00 | - | 22 | 37 | 130.00 | 24.50 | 0.00 | - | 1 | 5 |
| 19.00 | 0.00 | - | 5 | 5 | 135.00 | - | - | - | - | - |
| 22.70 | 0.00 | - | - | 2 | 136.00 | - | - | - | - | - |
| 20.34 | 0.00 | - | - | 5 | 137.00 | - | - | - | - | - |
| 32.50 | 0.00 | - | 1 | 35 | 140.00 | 29.60 | 0.00 | - | 4 | 4 |
| 29.85 | 0.00 | - | 1 | 21 | 145.00 | 37.00 | 0.00 | - | - | 1 |
| 28.88 | 0.00 | - | 5 | 37 | 150.00 | 68.85 | 0.00 | - | 1 | 0 |
| 27.48 | 0.00 | - | 5 | 31 | 155.00 | - | - | - | - | - |
| 24.13 | 0.00 | - | 3 | 33 | 160.00 | 46.03 | 0.00 | - | 3 | 2 |
| 17.75 | 0.00 | - | 1 | 0 | 165.00 | - | - | - | - | - |
| 25.94 | 0.00 | - | 1 | 26 | 170.00 | - | - | - | - | - |
| 21.23 | 0.00 | - | 1 | 41 | 175.00 | - | - | - | - | - |
| 17.90 | 0.00 | - | 1 | 19 | 180.00 | - | - | - | - | - |
| 12.99 | 0.00 | - | 8 | 9 | 185.00 | 92.90 | 0.00 | - | 7 | 8 |
| 12.90 | 0.00 | - | 5 | 10 | 190.00 | 74.80 | 0.00 | - | 3 | 8 |
| 15.45 | 0.00 | - | 1 | 15 | 195.00 | 90.10 | 0.00 | - | - | 0 |
| 14.15 | 0.00 | - | 6 | 58 | 200.00 | 78.25 | 0.00 | - | 1 | 1 |
| 13.65 | 0.00 | - | 6 | 6 | 205.00 | - | - | - | - | - |
| 20.73 | 0.00 | - | 1 | 7 | 210.00 | - | - | - | - | - |
| 24.15 | 0.00 | - | 1 | 0 | 215.00 | 103.40 | 0.00 | - | - | 1 |
| 8.80 | 0.00 | - | 1 | 7 | 220.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | 1 | 2 | 225.00 | - | - | - | - | - |
| 9.70 | 0.00 | - | 6 | 28 | 240.00 | 114.93 | 0.00 | - | 1 | 1 |
| 14.30 | 0.00 | - | 2 | 7 | 250.00 | 136.38 | 0.00 | - | 5 | 1 |
| 6.70 | 0.00 | - | 3 | 1 | 255.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 2 | 11 | 260.00 | 162.45 | 0.00 | - | 1 | 1 |
| 10.00 | 0.00 | - | 5 | 544 | 265.00 | 137.34 | 0.00 | - | 1 | 2 |
