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
62 134,79 +279,77 (+0,45 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV260116C00015000 | 2024-04-05 2:08PM EDT | 15.00 | 21.46 | 23.50 | 23.80 | 0.00 | - | 23 | 0 | 121.07% |
| TMV260116C00020000 | 2024-05-29 10:24AM EDT | 20.00 | 19.80 | 12.70 | 13.50 | 0.00 | - | 2 | 118 | 31.49% |
| TMV260116C00025000 | 2024-05-29 10:25AM EDT | 25.00 | 15.10 | 9.00 | 10.40 | 0.00 | - | 2 | 103 | 38.29% |
| TMV260116C00028000 | 2023-12-14 12:29PM EDT | 28.00 | 6.66 | 7.40 | 9.00 | 0.00 | - | - | 4 | 40.82% |
| TMV260116C00029000 | 2023-10-02 12:27PM EDT | 29.00 | 18.87 | 19.80 | 21.60 | 0.00 | - | 8 | 4 | 134.05% |
| TMV260116C00030000 | 2024-06-11 3:56PM EDT | 30.00 | 9.70 | 6.60 | 8.10 | 0.00 | - | 30 | 206 | 41.46% |
| TMV260116C00032000 | 2024-04-22 2:56PM EDT | 32.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMV260116C00033000 | 2024-06-04 1:18PM EDT | 33.00 | 7.81 | 5.50 | 7.10 | 0.00 | - | 1 | 17 | 43.30% |
| TMV260116C00034000 | 2024-05-01 3:37PM EDT | 34.00 | 10.60 | 8.20 | 10.10 | 0.00 | - | 3 | 12 | 58.52% |
| TMV260116C00035000 | 2024-05-31 2:38PM EDT | 35.00 | 9.05 | 5.00 | 6.50 | 0.00 | - | 5 | 3 | 44.18% |
| TMV260116C00036000 | 2024-04-26 9:32AM EDT | 36.00 | 10.79 | 6.70 | 8.60 | 0.00 | - | 4 | 4 | 53.30% |
| TMV260116C00037000 | 2024-06-13 3:26PM EDT | 37.00 | 5.20 | 4.30 | 5.20 | 0.00 | - | 10 | 26 | 40.34% |
| TMV260116C00038000 | 2024-05-23 9:57AM EDT | 38.00 | 7.10 | 4.10 | 5.60 | 0.00 | - | 1 | 4 | 44.61% |
| TMV260116C00039000 | 2024-04-10 3:44PM EDT | 39.00 | 7.70 | 6.80 | 8.60 | 0.00 | - | - | 2 | 59.05% |
| TMV260116C00040000 | 2024-06-14 10:06AM EDT | 40.00 | 4.40 | 4.30 | 5.20 | -0.50 | -10.20% | 2 | 133 | 45.59% |
| TMV260116C00041000 | 2024-05-07 1:22PM EDT | 41.00 | 6.70 | 4.50 | 6.10 | 0.00 | - | 5 | 5 | 52.59% |
| TMV260116C00042000 | 2024-05-28 12:38PM EDT | 42.00 | 6.00 | 3.20 | 4.70 | 0.00 | - | 1 | 5 | 45.63% |
| TMV260116C00043000 | 2023-09-13 2:44PM EDT | 43.00 | 6.40 | 10.10 | 14.20 | 0.00 | - | - | 4 | 92.79% |
| TMV260116C00044000 | 2023-09-13 2:49PM EDT | 44.00 | 6.00 | 9.80 | 13.90 | 0.00 | - | - | 8 | 92.19% |
| TMV260116C00047000 | 2023-12-06 11:33AM EDT | 47.00 | 5.80 | 1.50 | 6.40 | 0.00 | - | 9 | 1 | 62.54% |
| TMV260116C00050000 | 2024-06-14 12:01PM EDT | 50.00 | 2.75 | 2.20 | 3.50 | -2.14 | -43.76% | 3 | 38 | 47.99% |
| TMV260116C00055000 | 2024-04-16 1:53PM EDT | 55.00 | 5.55 | 2.80 | 4.20 | 0.00 | - | 2 | 6 | 52.83% |
| TMV260116C00060000 | 2024-04-25 10:54AM EDT | 60.00 | 4.80 | 2.35 | 3.70 | 0.00 | - | 2 | 37 | 53.77% |
| TMV260116C00065000 | 2024-02-28 2:48PM EDT | 65.00 | 2.59 | 1.55 | 2.45 | 0.00 | - | 10 | 56 | 53.22% |
| TMV260116C00070000 | 2024-06-04 12:55PM EDT | 70.00 | 1.30 | 0.65 | 1.85 | 0.00 | - | 5 | 328 | 51.59% |
| TMV260116C00075000 | 2024-04-10 11:56AM EDT | 75.00 | 2.10 | 1.40 | 2.85 | 0.00 | - | 2 | 4 | 56.71% |
| TMV260116C00080000 | 2024-06-14 12:54PM EDT | 80.00 | 1.09 | 0.40 | 1.40 | -0.36 | -24.83% | 1 | 669 | 52.76% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV260116P00015000 | 2024-06-12 3:40PM EDT | 15.00 | 0.66 | 0.50 | 1.35 | 0.00 | - | 1 | 138 | 54.64% |
| TMV260116P00020000 | 2024-06-14 3:32PM EDT | 20.00 | 2.10 | 1.50 | 2.50 | +0.27 | +14.75% | 2 | 236 | 51.03% |
| TMV260116P00025000 | 2024-06-11 1:17PM EDT | 25.00 | 3.10 | 3.40 | 4.60 | 0.00 | - | 4 | 111 | 51.37% |
| TMV260116P00027000 | 2024-05-15 12:17PM EDT | 27.00 | 4.43 | 4.30 | 5.80 | 0.00 | - | 2 | 0 | 52.00% |
| TMV260116P00030000 | 2024-04-16 1:31PM EDT | 30.00 | 5.00 | 4.90 | 6.60 | 0.00 | - | 1 | 1 | 51.51% |
| TMV260116P00032000 | 2024-05-17 3:25PM EDT | 32.00 | 6.50 | 7.10 | 8.60 | 0.00 | - | 20 | 8 | 51.97% |
| TMV260116P00033000 | 2024-03-04 1:28PM EDT | 33.00 | 9.10 | 7.30 | 8.60 | 0.00 | - | 1 | 1 | 52.80% |
| TMV260116P00034000 | 2024-05-15 12:17PM EDT | 34.00 | 8.14 | 8.30 | 9.90 | 0.00 | - | 1 | 0 | 51.93% |
| TMV260116P00035000 | 2024-06-05 12:56PM EDT | 35.00 | 8.70 | 9.00 | 10.60 | 0.00 | - | 10 | 12 | 52.22% |
| TMV260116P00036000 | 2023-09-14 10:01AM EDT | 36.00 | 11.80 | 9.00 | 12.60 | 0.00 | - | - | 1 | 54.25% |
| TMV260116P00037000 | 2023-09-14 10:02AM EDT | 37.00 | 12.50 | 9.60 | 13.20 | 0.00 | - | - | 0 | 53.71% |
| TMV260116P00038000 | 2023-09-14 12:42PM EDT | 38.00 | 11.94 | 10.20 | 13.90 | 0.00 | - | - | 4 | 53.41% |
| TMV260116P00039000 | 2023-11-28 2:21PM EDT | 39.00 | 13.60 | 15.30 | 16.90 | 0.00 | - | - | 2 | 73.91% |
| TMV260116P00040000 | 2024-04-23 11:16AM EDT | 40.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| TMV260116P00042000 | 2023-10-20 1:54PM EDT | 42.00 | 13.00 | 14.60 | 18.40 | 0.00 | - | 1 | 1 | 62.57% |
| TMV260116P00045000 | 2023-09-28 11:08AM EDT | 45.00 | 14.67 | 13.50 | 18.50 | 0.00 | - | 3 | 3 | 60.68% |
| TMV260116P00047000 | 2023-10-20 1:53PM EDT | 47.00 | 16.20 | 18.20 | 20.60 | 0.00 | - | 1 | 1 | 56.53% |
| TMV260116P00050000 | 2024-04-10 1:01PM EDT | 50.00 | 18.58 | 17.20 | 19.00 | 0.00 | - | 5 | 10 | 37.77% |
| TMV260116P00065000 | 2024-04-16 10:00AM EDT | 65.00 | 28.59 | 30.90 | 32.90 | 0.00 | - | - | 1 | 39.60% |
| TMV260116P00070000 | 2024-04-16 9:47AM EDT | 70.00 | 32.60 | 35.30 | 37.30 | 0.00 | - | 3 | 17 | 33.74% |
