U.S. markets closed
F S&P 500
5,245.25 -1.00 (-0.02%) F Dow Jones
39,635.00 -7.00 (-0.02%) F Nasdaq
18,258.75 +3.75 (+0.02%) E-mini Russell 2000 Index Futur
2,069.40 +1.50 (+0.07%) Petróleo
77.81 -0.45 (-0.58%) Oro
2,362.60 -12.40 (-0.52%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240517C00001000 | 2023-11-27 2:39PM EDT | 1.00 | 4.10 | 4.30 | 4.60 | 0.00 | - | 4 | 24 | 0.00% |
| TMF240517C00002000 | 2023-11-27 11:01AM EDT | 2.00 | 3.00 | 3.30 | 3.60 | 0.00 | - | 10 | 251 | 0.00% |
| TMF240517C00003000 | 2023-12-01 12:24PM EDT | 3.00 | 2.40 | 2.40 | 2.60 | +0.15 | +6.67% | 66 | 1,081 | 0.00% |
| TMF240517C00004000 | 2023-12-01 4:46PM EDT | 4.00 | 1.69 | 1.65 | 1.70 | +0.14 | +9.03% | 105 | 2,098 | 0.00% |
| TMF240517C00005000 | 2023-12-01 4:49PM EDT | 5.00 | 1.00 | 1.00 | 1.05 | +0.15 | +17.65% | 1,145 | 9,849 | 0.00% |
| TMF240517C00006000 | 2023-12-01 4:59PM EDT | 6.00 | 0.63 | 0.60 | 0.65 | +0.13 | +26.00% | 4,842 | 5,331 | 0.00% |
| TMF240517C00007000 | 2023-12-01 4:43PM EDT | 7.00 | 0.32 | 0.30 | 0.35 | +0.07 | +28.00% | 581 | 4,155 | 0.00% |
| TMF240517C00008000 | 2023-12-01 4:49PM EDT | 8.00 | 0.23 | 0.20 | 0.25 | +0.07 | +43.75% | 1,689 | 2,534 | 0.00% |
| TMF240517C00009000 | 2023-12-01 4:55PM EDT | 9.00 | 0.12 | 0.10 | 0.20 | +0.01 | +9.09% | 207 | 643 | 0.00% |
| TMF240517C00010000 | 2023-12-01 3:07PM EDT | 10.00 | 0.15 | 0.10 | 0.15 | +0.04 | +36.36% | 648 | 4,341 | 0.00% |
| TMF240517C00011000 | 2023-11-30 11:25AM EDT | 11.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 20 | 1,062 | 0.00% |
| TMF240517C00025000 | 2024-04-26 10:15AM EDT | 25.00 | 22.23 | 21.95 | 22.20 | +2.80 | +14.41% | 2 | 2 | 250.00% |
| TMF240517C00030000 | 2024-05-01 2:21PM EDT | 30.00 | 15.01 | 17.00 | 17.20 | 0.00 | - | 2 | 15 | 195.31% |
| TMF240517C00035000 | 2024-05-01 2:50PM EDT | 35.00 | 11.97 | 12.00 | 12.20 | +1.12 | +10.32% | 2 | 92 | 135.94% |
| TMF240517C00040000 | 2024-05-03 9:43AM EDT | 40.00 | 7.00 | 7.05 | 7.20 | +0.11 | +1.60% | 5 | 114 | 86.91% |
| TMF240517C00041000 | 2024-05-02 11:39AM EDT | 41.00 | 4.30 | 6.00 | 8.05 | 0.00 | - | 2 | 8 | 153.13% |
| TMF240517C00042000 | 2024-05-06 9:41AM EDT | 42.00 | 5.00 | 5.05 | 5.25 | -0.06 | -1.19% | 50 | 7 | 68.75% |
| TMF240517C00042500 | 2024-05-03 2:40PM EDT | 42.50 | 4.46 | 4.60 | 4.75 | -0.04 | -0.89% | 15 | 279 | 66.02% |
| TMF240517C00043000 | 2024-05-06 9:48AM EDT | 43.00 | 5.70 | 4.10 | 4.25 | +1.50 | +35.71% | 4 | 25 | 60.35% |
| TMF240517C00043500 | 2024-05-03 11:16AM EDT | 43.50 | 4.72 | 3.65 | 3.80 | +1.32 | +38.82% | 7 | 13 | 59.18% |
| TMF240517C00044000 | 2024-05-03 1:38PM EDT | 44.00 | 3.20 | 3.15 | 3.30 | +0.10 | +3.23% | 5 | 468 | 52.93% |
| TMF240517C00045000 | 2024-05-06 9:58AM EDT | 45.00 | 2.35 | 2.31 | 2.43 | -0.23 | -8.91% | 340 | 1,741 | 53.52% |
| TMF240517C00046000 | 2024-05-06 10:24AM EDT | 46.00 | 1.60 | 1.59 | 1.65 | -0.32 | -16.67% | 163 | 1,029 | 48.93% |
| TMF240517C00047000 | 2024-05-06 10:27AM EDT | 47.00 | 1.02 | 1.01 | 1.05 | -0.35 | -25.55% | 5,520 | 6,236 | 47.36% |
| TMF240517C00047500 | 2024-05-03 2:28PM EDT | 47.50 | 0.76 | 0.73 | 0.80 | -0.37 | -32.74% | 448 | 697 | 46.29% |
| TMF240517C00048000 | 2024-05-06 10:24AM EDT | 48.00 | 0.57 | 0.56 | 0.61 | -0.38 | -40.00% | 297 | 917 | 46.29% |
| TMF240517C00048500 | 2024-05-03 12:54PM EDT | 48.50 | 0.41 | 0.41 | 0.42 | -0.26 | -38.81% | 404 | 228 | 44.34% |
| TMF240517C00049000 | 2024-05-06 10:26AM EDT | 49.00 | 0.30 | 0.29 | 0.30 | -0.33 | -52.38% | 283 | 384 | 44.24% |
| TMF240517C00049500 | 2024-05-06 10:06AM EDT | 49.50 | 0.20 | 0.20 | 0.24 | -0.30 | -60.00% | 331 | 519 | 46.29% |
| TMF240517C00050000 | 2024-05-06 10:18AM EDT | 50.00 | 0.14 | 0.14 | 0.16 | -0.26 | -65.00% | 5,419 | 6,094 | 45.51% |
| TMF240517C00050500 | 2024-05-06 10:04AM EDT | 50.50 | 0.09 | 0.08 | 0.11 | -0.19 | -67.86% | 245 | 157 | 45.70% |
| TMF240517C00051000 | 2024-05-06 10:18AM EDT | 51.00 | 0.08 | 0.06 | 0.09 | -0.19 | -70.37% | 421 | 1,416 | 47.85% |
| TMF240517C00051500 | 2024-05-06 3:38PM EDT | 51.50 | 0.16 | 0.03 | 0.09 | 0.00 | - | - | 73 | 52.15% |
| TMF240517C00052000 | 2024-05-06 10:27AM EDT | 52.00 | 0.07 | 0.01 | 0.07 | -0.09 | -56.25% | 117 | 986 | 53.52% |
| TMF240517C00053000 | 2024-05-06 10:21AM EDT | 53.00 | 0.06 | 0.01 | 0.09 | -0.04 | -40.00% | 5 | 417 | 57.42% |
| TMF240517C00054000 | 2024-05-03 10:00AM EDT | 54.00 | 0.03 | 0.00 | 0.10 | -0.05 | -62.50% | 1 | 256 | 64.45% |
| TMF240517C00055000 | 2024-05-06 9:56AM EDT | 55.00 | 0.02 | 0.01 | 0.08 | -0.03 | -60.00% | 11 | 1,154 | 70.31% |
| TMF240517C00056000 | 2024-05-03 3:36PM EDT | 56.00 | 0.05 | 0.01 | 0.10 | +0.01 | +25.00% | 1 | 248 | 79.30% |
| TMF240517C00057000 | 2024-05-03 3:47PM EDT | 57.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 29 | 391 | 75.78% |
| TMF240517C00058000 | 2024-05-03 3:45PM EDT | 58.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 24 | 401 | 79.69% |
| TMF240517C00059000 | 2024-04-29 12:34PM EDT | 59.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 362 | 96.88% |
| TMF240517C00060000 | 2024-05-03 12:13PM EDT | 60.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 2,470 | 82.81% |
| TMF240517C00061000 | 2024-05-01 9:58AM EDT | 61.00 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 10 | 245 | 103.13% |
| TMF240517C00062000 | 2024-05-02 9:35AM EDT | 62.00 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 20 | 196 | 114.06% |
| TMF240517C00063000 | 2024-04-29 1:30PM EDT | 63.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 318 | 119.53% |
| TMF240517C00064000 | 2024-04-29 3:02PM EDT | 64.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 84 | 113.28% |
| TMF240517C00065000 | 2024-05-03 12:04PM EDT | 65.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 8 | 703 | 115.63% |
| TMF240517C00070000 | 2024-05-02 2:58PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,467 | 118.75% |
| TMF240517C00075000 | 2024-05-02 3:01PM EDT | 75.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 989 | 137.50% |
| TMF240517C00080000 | 2024-05-02 3:02PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 284 | 1,108 | 162.50% |
| TMF240517C00085000 | 2024-05-03 1:27PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,680 | 168.75% |
| TMF240517C00090000 | 2024-05-03 1:27PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 91 | 181.25% |
| TMF240517C00095000 | 2024-04-10 11:00AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 162 | 193.75% |
| TMF240517C00100000 | 2024-05-03 3:12PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 212.50% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240517P00002000 | 2023-11-08 10:30AM EDT | 2.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 50 | 1,343.75% |
| TMF240517P00003000 | 2023-12-01 12:46PM EDT | 3.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 2 | 6,737 | 1,100.00% |
| TMF240517P00004000 | 2023-12-01 2:58PM EDT | 4.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 177 | 2,361 | 1,170.31% |
| TMF240517P00005000 | 2023-12-01 4:56PM EDT | 5.00 | 0.47 | 0.45 | 0.55 | -0.13 | -21.67% | 155 | 2,376 | 1,248.44% |
| TMF240517P00006000 | 2023-11-30 12:23PM EDT | 6.00 | 1.15 | 1.05 | 1.10 | 0.00 | - | 1 | 316 | 1,392.19% |
| TMF240517P00007000 | 2023-12-01 12:46PM EDT | 7.00 | 1.91 | 1.75 | 1.90 | -0.10 | -4.98% | 40 | 362 | 1,521.09% |
| TMF240517P00008000 | 2023-12-01 3:09PM EDT | 8.00 | 2.72 | 2.65 | 2.75 | -0.06 | -2.16% | 24 | 866 | 1,636.72% |
| TMF240517P00009000 | 2023-11-20 12:14PM EDT | 9.00 | 4.10 | 3.50 | 3.70 | 0.00 | - | 1 | 5 | 1,726.56% |
| TMF240517P00011000 | 2023-11-30 10:37AM EDT | 11.00 | 5.80 | 5.50 | 5.70 | 0.00 | - | 1 | 2 | 1,895.31% |
| TMF240517P00025000 | 2024-05-02 11:36AM EDT | 25.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 187.50% |
| TMF240517P00030000 | 2024-05-01 3:01PM EDT | 30.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 1 | 165 | 137.50% |
| TMF240517P00035000 | 2024-05-03 3:43PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 160 | 93.75% |
| TMF240517P00037000 | 2024-05-06 1:53PM EDT | 37.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 1 | 105.47% |
| TMF240517P00039000 | 2024-05-03 10:42AM EDT | 39.00 | 0.02 | 0.00 | 0.05 | -0.07 | -77.78% | 1 | 130 | 76.56% |
| TMF240517P00040000 | 2024-05-06 10:23AM EDT | 40.00 | 0.03 | 0.01 | 0.08 | -0.05 | -62.50% | 9 | 963 | 74.22% |
| TMF240517P00041000 | 2024-05-03 3:34PM EDT | 41.00 | 0.04 | 0.02 | 0.10 | -0.08 | -66.67% | 2 | 80 | 67.97% |
| TMF240517P00042000 | 2024-05-06 10:18AM EDT | 42.00 | 0.04 | 0.04 | 0.10 | -0.15 | -78.95% | 14 | 108 | 59.77% |
| TMF240517P00042500 | 2024-05-06 9:57AM EDT | 42.50 | 0.05 | 0.03 | 0.10 | -0.22 | -81.48% | 17 | 51 | 53.91% |
| TMF240517P00043000 | 2024-05-06 9:59AM EDT | 43.00 | 0.07 | 0.07 | 0.09 | -0.24 | -77.42% | 769 | 5,918 | 51.17% |
| TMF240517P00043500 | 2024-05-06 10:10AM EDT | 43.50 | 0.11 | 0.09 | 0.12 | -0.29 | -72.50% | 2 | 63 | 50.78% |
| TMF240517P00044000 | 2024-05-03 3:26PM EDT | 44.00 | 0.15 | 0.12 | 0.16 | -0.34 | -69.39% | 305 | 175 | 49.02% |
| TMF240517P00045000 | 2024-05-06 10:16AM EDT | 45.00 | 0.25 | 0.25 | 0.29 | -0.51 | -67.11% | 181 | 1,355 | 46.09% |
| TMF240517P00046000 | 2024-05-06 10:27AM EDT | 46.00 | 0.53 | 0.48 | 0.54 | -0.62 | -53.91% | 1,025 | 6,053 | 44.43% |
| TMF240517P00047000 | 2024-05-06 10:09AM EDT | 47.00 | 0.91 | 0.88 | 0.95 | -0.64 | -41.29% | 136 | 405 | 43.75% |
| TMF240517P00047500 | 2024-05-10 12:22PM EDT | 47.50 | 1.15 | 1.14 | 1.24 | +0.33 | +40.24% | 42 | 47 | 44.43% |
| TMF240517P00048000 | 2024-05-03 11:19AM EDT | 48.00 | 1.63 | 1.43 | 1.55 | -0.86 | -34.54% | 12 | 320 | 44.34% |
| TMF240517P00048500 | 2024-04-22 9:51AM EDT | 48.50 | 1.90 | 1.77 | 1.91 | -2.45 | -56.32% | 8 | 30 | 44.92% |
| TMF240517P00049000 | 2024-05-03 1:45PM EDT | 49.00 | 2.35 | 2.14 | 2.29 | -0.64 | -21.40% | 2 | 242 | 44.82% |
| TMF240517P00049500 | 2024-05-01 2:25PM EDT | 49.50 | 2.43 | 2.55 | 2.71 | -2.33 | -48.95% | 1 | 1 | 45.61% |
| TMF240517P00050000 | 2024-05-06 9:36AM EDT | 50.00 | 3.25 | 2.98 | 3.15 | -0.39 | -10.71% | 13 | 983 | 46.48% |
| TMF240517P00051000 | 2024-05-03 11:43AM EDT | 51.00 | 4.11 | 3.90 | 4.05 | -0.62 | -13.11% | 3 | 141 | 45.31% |
| TMF240517P00052000 | 2024-05-01 2:43PM EDT | 52.00 | 5.01 | 4.85 | 5.05 | -1.39 | -21.72% | 2 | 335 | 53.52% |
| TMF240517P00053000 | 2024-05-03 12:37PM EDT | 53.00 | 5.70 | 5.85 | 6.05 | -0.90 | -13.64% | 1 | 127 | 61.33% |
| TMF240517P00054000 | 2024-04-19 12:25PM EDT | 54.00 | 8.70 | 6.85 | 7.10 | 0.00 | - | 1 | 24 | 76.56% |
| TMF240517P00055000 | 2024-05-01 9:59AM EDT | 55.00 | 10.25 | 7.80 | 8.05 | 0.00 | - | 1 | 2 | 75.78% |
| TMF240517P00056000 | 2024-04-24 2:29PM EDT | 56.00 | 12.15 | 8.85 | 9.10 | 0.00 | - | 200 | 16 | 91.80% |
| TMF240517P00057000 | 2024-04-19 12:25PM EDT | 57.00 | 11.60 | 9.85 | 10.05 | 0.00 | - | 2 | 2 | 89.45% |
| TMF240517P00058000 | 2024-04-16 10:08AM EDT | 58.00 | 14.14 | 10.85 | 11.05 | 0.00 | - | 2 | 0 | 96.09% |
| TMF240517P00059000 | 2024-05-02 1:22PM EDT | 59.00 | 11.79 | 11.85 | 12.10 | -2.01 | -14.57% | 2 | 100 | 112.50% |
| TMF240517P00060000 | 2024-04-26 11:18AM EDT | 60.00 | 12.55 | 12.85 | 13.00 | -3.45 | -21.56% | 170 | 154 | 90.63% |
| TMF240517P00061000 | 2024-04-10 3:55PM EDT | 61.00 | 13.60 | 13.85 | 14.05 | 0.00 | - | 1 | 0 | 114.06% |
| TMF240517P00062000 | 2024-04-10 3:05PM EDT | 62.00 | 14.60 | 14.85 | 15.05 | 0.00 | - | 200 | 0 | 120.31% |
| TMF240517P00063000 | 2024-04-10 3:05PM EDT | 63.00 | 15.40 | 15.85 | 16.00 | 0.00 | - | 140 | 0 | 105.47% |
| TMF240517P00064000 | 2024-04-10 3:12PM EDT | 64.00 | 16.55 | 16.85 | 17.05 | 0.00 | - | 109 | 0 | 131.25% |
| TMF240517P00065000 | 2024-04-10 3:12PM EDT | 65.00 | 17.75 | 17.85 | 18.05 | 0.00 | - | 460 | 5 | 136.72% |
| TMF240517P00070000 | 2024-03-18 10:07AM EDT | 70.00 | 18.15 | 24.10 | 24.35 | 0.00 | - | 2 | 1 | 297.46% |
| TMF240517P00075000 | 2024-04-03 1:27PM EDT | 75.00 | 24.85 | 28.40 | 28.65 | 0.00 | - | 1 | 0 | 266.80% |
| TMF240517P00080000 | 2024-04-10 1:01PM EDT | 80.00 | 32.05 | 32.80 | 33.10 | 0.00 | - | 1 | 0 | 222.27% |
| TMF240517P00085000 | 2024-01-17 2:42PM EDT | 85.00 | 29.25 | 32.70 | 32.90 | 0.00 | - | 9 | 33 | 0.00% |
| TMF240517P00090000 | 2023-12-20 10:38AM EDT | 90.00 | 26.20 | 35.00 | 35.20 | 0.00 | - | - | 1 | 0.00% |
| TMF240517P00095000 | 2024-01-24 4:12PM EDT | 95.00 | 41.64 | 41.00 | 41.20 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240517P00100000 | 2024-02-14 11:29AM EDT | 100.00 | 48.10 | 47.80 | 48.05 | 0.00 | - | 10 | 7 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.