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
62 170,89 +330,18 (+0,53 %)
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’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240621C00029000 | 2024-06-13 10:27AM EDT | 29.00 | 5.70 | 3.90 | 4.20 | 0.00 | - | 1 | 1 | 60.94% |
| TMV240621C00030000 | 2024-06-13 10:10AM EDT | 30.00 | 4.60 | 3.00 | 3.20 | 0.00 | - | 4 | 69 | 56.45% |
| TMV240621C00031000 | 2024-06-13 10:09AM EDT | 31.00 | 3.60 | 2.10 | 2.30 | 0.00 | - | 2 | 220 | 51.95% |
| TMV240621C00032000 | 2024-06-14 12:00PM EDT | 32.00 | 1.58 | 1.30 | 1.45 | -0.62 | -28.18% | 9 | 9 | 51.66% |
| TMV240621C00033000 | 2024-06-14 3:49PM EDT | 33.00 | 0.80 | 0.70 | 0.80 | -1.65 | -67.35% | 20 | 123 | 47.36% |
| TMV240621C00034000 | 2024-06-14 1:21PM EDT | 34.00 | 0.40 | 0.30 | 0.40 | -0.34 | -45.95% | 46 | 66 | 46.88% |
| TMV240621C00035000 | 2024-06-14 2:01PM EDT | 35.00 | 0.15 | 0.15 | 0.20 | -0.25 | -62.50% | 518 | 1,548 | 49.02% |
| TMV240621C00036000 | 2024-06-13 1:15PM EDT | 36.00 | 0.10 | 0.05 | 1.00 | -0.10 | -50.00% | 1 | 502 | 90.63% |
| TMV240621C00037000 | 2024-06-14 12:53PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 12 | 185 | 53.91% |
| TMV240621C00038000 | 2024-06-14 2:34PM EDT | 38.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 18 | 117 | 64.06% |
| TMV240621C00039000 | 2024-06-14 10:34AM EDT | 39.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 123 | 73.05% |
| TMV240621C00040000 | 2024-06-13 12:38PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 164 | 82.03% |
| TMV240621C00041000 | 2024-06-12 10:02AM EDT | 41.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 11 | 156 | 81.25% |
| TMV240621C00042000 | 2024-06-14 1:41PM EDT | 42.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 48 | 98.44% |
| TMV240621C00043000 | 2024-05-31 12:19PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 1 | 165 | 106.25% |
| TMV240621C00044000 | 2024-05-31 9:51AM EDT | 44.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 100 | 174 | 113.28% |
| TMV240621C00045000 | 2024-05-30 9:48AM EDT | 45.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 20 | 39 | 121.09% |
| TMV240621C00046000 | 2024-05-17 10:14AM EDT | 46.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 127.34% |
| TMV240621C00047000 | 2024-05-16 11:01AM EDT | 47.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 27 | 134.38% |
| TMV240621C00048000 | 2024-05-20 9:31AM EDT | 48.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 75 | 158 | 140.63% |
| TMV240621C00049000 | 2024-05-07 10:27AM EDT | 49.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 5 | 147.66% |
| TMV240621C00050000 | 2024-06-04 10:18AM EDT | 50.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 17 | 23 | 153.13% |
| TMV240621C00055000 | 2024-05-30 11:24AM EDT | 55.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 30 | 25 | 182.03% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TMV240621P00031000 | 2024-06-13 1:02PM EDT | 31.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 8 | 51.95% |
| TMV240621P00032000 | 2024-06-14 3:51PM EDT | 32.00 | 0.30 | 0.30 | 0.40 | +0.12 | +66.67% | 16 | 39 | 48.24% |
| TMV240621P00033000 | 2024-06-14 3:06PM EDT | 33.00 | 0.64 | 0.65 | 0.75 | +0.19 | +42.22% | 63 | 131 | 44.43% |
| TMV240621P00034000 | 2024-06-13 2:19PM EDT | 34.00 | 1.30 | 1.25 | 1.40 | +0.55 | +73.33% | 5 | 244 | 46.88% |
| TMV240621P00035000 | 2024-06-14 2:59PM EDT | 35.00 | 1.96 | 2.05 | 2.20 | +0.91 | +86.67% | 5 | 106 | 49.02% |
| TMV240621P00036000 | 2024-06-14 10:00AM EDT | 36.00 | 3.10 | 2.95 | 3.10 | +0.70 | +29.17% | 2 | 61 | 51.56% |
| TMV240621P00037000 | 2024-06-13 11:52AM EDT | 37.00 | 2.90 | 3.90 | 4.10 | 0.00 | - | 45 | 82 | 63.09% |
| TMV240621P00038000 | 2024-06-12 12:47PM EDT | 38.00 | 3.82 | 4.90 | 5.10 | 0.00 | - | 12 | 46 | 73.83% |
| TMV240621P00039000 | 2024-06-07 10:30AM EDT | 39.00 | 2.95 | 5.90 | 6.10 | 0.00 | - | 1 | 113 | 83.98% |
| TMV240621P00040000 | 2024-06-07 9:48AM EDT | 40.00 | 3.69 | 6.90 | 7.10 | 0.00 | - | 15 | 114 | 50.00% |
| TMV240621P00041000 | 2024-06-13 11:29AM EDT | 41.00 | 6.50 | 7.90 | 8.10 | 0.00 | - | 2 | 13 | 50.00% |
| TMV240621P00042000 | 2024-05-21 12:09PM EDT | 42.00 | 5.50 | 8.80 | 9.10 | 0.00 | - | 1 | 2 | 111.33% |
| TMV240621P00043000 | 2024-06-11 9:42AM EDT | 43.00 | 6.00 | 9.80 | 10.10 | 0.00 | - | 2 | 2 | 119.92% |
| TMV240621P00044000 | 2024-05-03 3:36PM EDT | 44.00 | 6.10 | 5.90 | 6.20 | 0.00 | - | 2 | 0 | 0.00% |
| TMV240621P00045000 | 2024-05-30 3:56PM EDT | 45.00 | 6.15 | 11.80 | 12.10 | 0.00 | - | 4 | 3 | 135.94% |
| TMV240621P00048000 | 2024-05-03 3:36PM EDT | 48.00 | 9.70 | 9.80 | 10.10 | 0.00 | - | 1 | 0 | 0.00% |
| TMV240621P00050000 | 2024-05-02 9:36AM EDT | 50.00 | 9.50 | 11.80 | 12.10 | 0.00 | - | - | 80 | 0.00% |
