La bourse ferme dans 3 h 53 min
CAC 40
7 495,29 -35,43 (-0,47 %) Euro Stoxx 50
4 905,08 +2,48 (+0,05 %) Dow Jones
39 164,06 +36,26 (+0,09 %) EUR/USD
1,0701 -0,0008 (-0,07 %) Gold future
2 344,90 +8,30 (+0,36 %) Bitcoin EUR
57 601,16 +426,02 (+0,75 %)
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
Avant 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 | 110.21% |
| TMV260116C00020000 | 2024-05-29 10:24AM EDT | 20.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| TMV260116C00025000 | 2024-05-29 10:25AM EDT | 25.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| TMV260116C00028000 | 2023-12-14 12:29PM EDT | 28.00 | 6.66 | 7.40 | 9.00 | 0.00 | - | - | 4 | 36.01% |
| TMV260116C00029000 | 2023-10-02 12:27PM EDT | 29.00 | 18.87 | 19.80 | 21.60 | 0.00 | - | 8 | 4 | 128.10% |
| TMV260116C00030000 | 2024-06-11 3:56PM EDT | 30.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 30 | 206 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| TMV260116C00034000 | 2024-05-01 3:37PM EDT | 34.00 | 10.60 | 8.20 | 10.10 | 0.00 | - | 3 | 12 | 55.18% |
| TMV260116C00035000 | 2024-05-31 2:38PM EDT | 35.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.78% |
| TMV260116C00036000 | 2024-04-26 9:32AM EDT | 36.00 | 10.79 | 6.70 | 8.60 | 0.00 | - | 4 | 4 | 50.29% |
| TMV260116C00037000 | 2024-06-26 12:41PM EDT | 37.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 1.56% |
| TMV260116C00038000 | 2024-06-26 12:41PM EDT | 38.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 20 | 24 | 3.13% |
| TMV260116C00039000 | 2024-04-10 3:44PM EDT | 39.00 | 7.70 | 6.80 | 8.60 | 0.00 | - | - | 2 | 56.30% |
| TMV260116C00040000 | 2024-06-14 10:06AM EDT | 40.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 3.13% |
| TMV260116C00041000 | 2024-05-07 1:22PM EDT | 41.00 | 6.70 | 4.50 | 6.10 | 0.00 | - | 5 | 5 | 50.15% |
| TMV260116C00042000 | 2024-05-28 12:38PM EDT | 42.00 | 6.00 | 3.60 | 5.40 | 0.00 | - | 1 | 5 | 47.57% |
| TMV260116C00043000 | 2023-09-13 2:44PM EDT | 43.00 | 6.40 | 10.10 | 14.20 | 0.00 | - | - | 4 | 89.72% |
| TMV260116C00044000 | 2023-09-13 2:49PM EDT | 44.00 | 6.00 | 9.80 | 13.90 | 0.00 | - | - | 8 | 89.21% |
| TMV260116C00047000 | 2023-12-06 11:33AM EDT | 47.00 | 5.80 | 1.50 | 6.40 | 0.00 | - | 9 | 1 | 60.35% |
| TMV260116C00050000 | 2024-06-25 3:40PM EDT | 50.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 6.25% |
| TMV260116C00055000 | 2024-06-24 11:48AM EDT | 55.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| TMV260116C00060000 | 2024-04-25 10:54AM EDT | 60.00 | 4.80 | 2.35 | 3.70 | 0.00 | - | 2 | 37 | 52.32% |
| TMV260116C00065000 | 2024-02-28 2:48PM EDT | 65.00 | 2.59 | 1.55 | 2.45 | 0.00 | - | 10 | 56 | 51.92% |
| TMV260116C00070000 | 2024-06-04 12:55PM EDT | 70.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 5 | 328 | 12.50% |
| TMV260116C00075000 | 2024-04-10 11:56AM EDT | 75.00 | 2.10 | 1.40 | 2.85 | 0.00 | - | 2 | 4 | 55.57% |
| TMV260116C00080000 | 2024-06-27 3:36PM EDT | 80.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 7 | 675 | 12.50% |
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 | 2024-06-17 10:01AM EDT | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 12.50% |
| TMV260116P00020000 | 2024-06-14 3:32PM EDT | 20.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 12.50% |
| TMV260116P00025000 | 2024-06-11 1:17PM EDT | 25.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 6.25% |
| TMV260116P00027000 | 2024-05-15 12:17PM EDT | 27.00 | 4.43 | 4.30 | 5.80 | 0.00 | - | 2 | 0 | 54.44% |
| TMV260116P00030000 | 2024-04-16 1:31PM EDT | 30.00 | 5.00 | 4.90 | 6.60 | 0.00 | - | 1 | 1 | 54.14% |
| TMV260116P00032000 | 2024-05-17 3:25PM EDT | 32.00 | 6.50 | 7.10 | 8.60 | 0.00 | - | 20 | 8 | 54.72% |
| TMV260116P00033000 | 2024-03-04 1:28PM EDT | 33.00 | 9.10 | 7.30 | 8.60 | 0.00 | - | 1 | 1 | 51.50% |
| TMV260116P00034000 | 2024-05-15 12:17PM EDT | 34.00 | 8.14 | 8.30 | 9.90 | 0.00 | - | 1 | 0 | 54.83% |
| TMV260116P00035000 | 2024-06-05 12:56PM EDT | 35.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| TMV260116P00036000 | 2023-09-14 10:01AM EDT | 36.00 | 11.80 | 9.00 | 12.60 | 0.00 | - | - | 1 | 57.29% |
| TMV260116P00037000 | 2023-09-14 10:02AM EDT | 37.00 | 12.50 | 9.60 | 13.20 | 0.00 | - | - | 0 | 56.82% |
| TMV260116P00038000 | 2023-09-14 12:42PM EDT | 38.00 | 11.94 | 10.20 | 13.90 | 0.00 | - | - | 4 | 56.59% |
| TMV260116P00039000 | 2023-11-28 2:21PM EDT | 39.00 | 13.60 | 15.30 | 16.90 | 0.00 | - | - | 2 | 77.04% |
| 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 | 65.93% |
| TMV260116P00045000 | 2023-09-28 11:08AM EDT | 45.00 | 14.67 | 13.50 | 18.50 | 0.00 | - | 3 | 3 | 64.26% |
| TMV260116P00047000 | 2023-10-20 1:53PM EDT | 47.00 | 16.20 | 18.20 | 20.60 | 0.00 | - | 1 | 1 | 60.33% |
| TMV260116P00050000 | 2024-04-10 1:01PM EDT | 50.00 | 18.58 | 17.20 | 19.00 | 0.00 | - | 5 | 10 | 43.02% |
| TMV260116P00065000 | 2024-04-16 10:00AM EDT | 65.00 | 28.59 | 30.90 | 32.90 | 0.00 | - | - | 1 | 47.67% |
| TMV260116P00070000 | 2024-04-16 9:47AM EDT | 70.00 | 32.60 | 35.30 | 37.30 | 0.00 | - | 3 | 17 | 45.51% |
