La bourse ferme dans 3 h 53 min

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

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
33,99-0,36 (-1,05 %)
À la clôture : 04:00PM EDT
34,30 +0,31 (+0,91 %)
Avant Bourse : 07:30AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TMV260116C000150002024-04-05 2:08PM EDT15.0021.4623.5023.800.00-230110.21%
TMV260116C000200002024-05-29 10:24AM EDT20.0019.800.000.000.00-21180.00%
TMV260116C000250002024-05-29 10:25AM EDT25.0015.100.000.000.00-21030.00%
TMV260116C000280002023-12-14 12:29PM EDT28.006.667.409.000.00--436.01%
TMV260116C000290002023-10-02 12:27PM EDT29.0018.8719.8021.600.00-84128.10%
TMV260116C000300002024-06-11 3:56PM EDT30.009.700.000.000.00-302060.00%
TMV260116C000320002024-04-22 2:56PM EDT32.0011.100.000.000.00-200.00%
TMV260116C000330002024-06-04 1:18PM EDT33.007.810.000.000.00-1170.00%
TMV260116C000340002024-05-01 3:37PM EDT34.0010.608.2010.100.00-31255.18%
TMV260116C000350002024-05-31 2:38PM EDT35.009.050.000.000.00-530.78%
TMV260116C000360002024-04-26 9:32AM EDT36.0010.796.708.600.00-4450.29%
TMV260116C000370002024-06-26 12:41PM EDT37.005.770.000.000.00-20361.56%
TMV260116C000380002024-06-26 12:41PM EDT38.005.470.000.000.00-20243.13%
TMV260116C000390002024-04-10 3:44PM EDT39.007.706.808.600.00--256.30%
TMV260116C000400002024-06-14 10:06AM EDT40.004.400.000.000.00-21313.13%
TMV260116C000410002024-05-07 1:22PM EDT41.006.704.506.100.00-5550.15%
TMV260116C000420002024-05-28 12:38PM EDT42.006.003.605.400.00-1547.57%
TMV260116C000430002023-09-13 2:44PM EDT43.006.4010.1014.200.00--489.72%
TMV260116C000440002023-09-13 2:49PM EDT44.006.009.8013.900.00--889.21%
TMV260116C000470002023-12-06 11:33AM EDT47.005.801.506.400.00-9160.35%
TMV260116C000500002024-06-25 3:40PM EDT50.002.830.000.000.00-3386.25%
TMV260116C000550002024-06-24 11:48AM EDT55.003.200.000.000.00-2126.25%
TMV260116C000600002024-04-25 10:54AM EDT60.004.802.353.700.00-23752.32%
TMV260116C000650002024-02-28 2:48PM EDT65.002.591.552.450.00-105651.92%
TMV260116C000700002024-06-04 12:55PM EDT70.001.300.000.000.00-532812.50%
TMV260116C000750002024-04-10 11:56AM EDT75.002.101.402.850.00-2455.57%
TMV260116C000800002024-06-27 3:36PM EDT80.001.150.000.000.00-767512.50%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TMV260116P000150002024-06-17 10:01AM EDT15.000.900.000.000.00-314112.50%
TMV260116P000200002024-06-14 3:32PM EDT20.002.100.000.000.00-223612.50%
TMV260116P000250002024-06-11 1:17PM EDT25.003.100.000.000.00-41116.25%
TMV260116P000270002024-05-15 12:17PM EDT27.004.434.305.800.00-2054.44%
TMV260116P000300002024-04-16 1:31PM EDT30.005.004.906.600.00-1154.14%
TMV260116P000320002024-05-17 3:25PM EDT32.006.507.108.600.00-20854.72%
TMV260116P000330002024-03-04 1:28PM EDT33.009.107.308.600.00-1151.50%
TMV260116P000340002024-05-15 12:17PM EDT34.008.148.309.900.00-1054.83%
TMV260116P000350002024-06-05 12:56PM EDT35.008.700.000.000.00-10120.00%
TMV260116P000360002023-09-14 10:01AM EDT36.0011.809.0012.600.00--157.29%
TMV260116P000370002023-09-14 10:02AM EDT37.0012.509.6013.200.00--056.82%
TMV260116P000380002023-09-14 12:42PM EDT38.0011.9410.2013.900.00--456.59%
TMV260116P000390002023-11-28 2:21PM EDT39.0013.6015.3016.900.00--277.04%
TMV260116P000400002024-04-23 11:16AM EDT40.0010.500.000.000.00-8100.00%
TMV260116P000420002023-10-20 1:54PM EDT42.0013.0014.6018.400.00-1165.93%
TMV260116P000450002023-09-28 11:08AM EDT45.0014.6713.5018.500.00-3364.26%
TMV260116P000470002023-10-20 1:53PM EDT47.0016.2018.2020.600.00-1160.33%
TMV260116P000500002024-04-10 1:01PM EDT50.0018.5817.2019.000.00-51043.02%
TMV260116P000650002024-04-16 10:00AM EDT65.0028.5930.9032.900.00--147.67%
TMV260116P000700002024-04-16 9:47AM EDT70.0032.6035.3037.300.00-31745.51%