U.S. markets closed
F S&P 500
5,368.00 +4.00 (+0.07%) F Dow Jones
39,014.00 +59.00 (+0.15%) F Nasdaq
19,082.75 +22.50 (+0.12%) E-mini Russell 2000 Index Futur
2,058.30 +5.30 (+0.26%) Petróleo
75.56 +0.01 (+0.01%) Oro
2,391.30 +0.40 (+0.02%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607C00038000 | 2024-06-06 2:54PM EDT | 38.00 | 14.12 | 13.80 | 14.05 | +0.93 | +7.05% | 2 | 18 | 262.50% |
| TMF240607C00039500 | 2024-05-02 3:57PM EDT | 39.50 | 6.45 | 7.55 | 7.90 | 0.00 | - | - | 0 | 0.00% |
| TMF240607C00040000 | 2024-05-13 3:43PM EDT | 40.00 | 7.67 | 11.80 | 12.05 | 0.00 | - | 10 | 91 | 225.00% |
| TMF240607C00040500 | 2024-05-30 9:52AM EDT | 40.50 | 5.30 | 11.30 | 11.55 | 0.00 | - | 1 | 1 | 215.63% |
| TMF240607C00041000 | 2024-06-06 2:16PM EDT | 41.00 | 11.00 | 10.80 | 11.00 | +7.00 | +175.00% | 1 | 11 | 50.00% |
| TMF240607C00042000 | 2024-05-31 9:30AM EDT | 42.00 | 5.16 | 9.80 | 10.10 | 0.00 | - | 3 | 11 | 207.81% |
| TMF240607C00042500 | 2024-06-03 10:00AM EDT | 42.50 | 6.10 | 9.25 | 9.55 | 0.00 | - | 1 | 14 | 50.00% |
| TMF240607C00043000 | 2024-05-31 2:06PM EDT | 43.00 | 3.97 | 8.85 | 9.00 | 0.00 | - | 7 | 60 | 168.75% |
| TMF240607C00043500 | 2024-06-06 2:15PM EDT | 43.50 | 8.46 | 8.35 | 8.55 | +4.68 | +123.81% | 4 | 4 | 178.13% |
| TMF240607C00044000 | 2024-06-03 1:32PM EDT | 44.00 | 7.96 | 7.80 | 8.05 | +2.64 | +49.62% | 2 | 55 | 150.00% |
| TMF240607C00044500 | 2024-06-04 12:55PM EDT | 44.50 | 6.45 | 7.35 | 7.60 | 0.00 | - | 110 | 109 | 171.09% |
| TMF240607C00045000 | 2024-06-06 3:20PM EDT | 45.00 | 7.20 | 6.85 | 7.05 | +0.10 | +1.41% | 43 | 1,348 | 149.22% |
| TMF240607C00045500 | 2024-06-04 3:12PM EDT | 45.50 | 6.50 | 6.35 | 6.55 | +1.19 | +22.41% | 2 | 40 | 139.06% |
| TMF240607C00046000 | 2024-06-06 2:17PM EDT | 46.00 | 6.01 | 5.85 | 6.05 | +0.34 | +6.00% | 1 | 249 | 129.69% |
| TMF240607C00046500 | 2024-06-06 3:33PM EDT | 46.50 | 5.50 | 5.30 | 5.55 | -0.02 | -0.36% | 118 | 1,309 | 106.25% |
| TMF240607C00047000 | 2024-06-06 1:58PM EDT | 47.00 | 4.85 | 4.85 | 5.05 | +0.18 | +3.85% | 1 | 170 | 110.16% |
| TMF240607C00047500 | 2024-06-05 11:37AM EDT | 47.50 | 4.51 | 4.35 | 4.55 | 0.00 | - | 20 | 270 | 100.78% |
| TMF240607C00048000 | 2024-06-06 3:58PM EDT | 48.00 | 3.98 | 3.90 | 4.05 | -0.05 | -1.24% | 126 | 6,828 | 99.22% |
| TMF240607C00048500 | 2024-06-06 3:40PM EDT | 48.50 | 3.60 | 3.30 | 3.55 | +0.31 | +9.42% | 84 | 3,876 | 71.09% |
| TMF240607C00049000 | 2024-06-06 3:19PM EDT | 49.00 | 3.25 | 2.92 | 3.10 | +0.29 | +9.80% | 21 | 792 | 86.33% |
| TMF240607C00049500 | 2024-06-06 1:54PM EDT | 49.50 | 2.40 | 2.47 | 2.65 | +0.03 | +1.27% | 10 | 603 | 83.98% |
| TMF240607C00050000 | 2024-06-06 3:59PM EDT | 50.00 | 2.10 | 2.06 | 2.20 | 0.00 | - | 258 | 2,557 | 81.64% |
| TMF240607C00050500 | 2024-06-06 3:52PM EDT | 50.50 | 1.80 | 1.66 | 1.82 | +0.11 | +6.51% | 6 | 200 | 81.05% |
| TMF240607C00051000 | 2024-06-06 1:50PM EDT | 51.00 | 1.39 | 1.39 | 1.44 | +0.04 | +2.96% | 36 | 1,912 | 83.20% |
| TMF240607C00051500 | 2024-06-06 3:52PM EDT | 51.50 | 1.10 | 1.04 | 1.17 | -0.10 | -8.33% | 196 | 169 | 82.42% |
| TMF240607C00052000 | 2024-06-06 3:51PM EDT | 52.00 | 0.88 | 0.83 | 0.98 | -0.10 | -10.20% | 520 | 4,982 | 87.89% |
| TMF240607C00052500 | 2024-06-06 3:26PM EDT | 52.50 | 0.67 | 0.58 | 0.65 | -0.08 | -10.67% | 220 | 447 | 81.05% |
| TMF240607C00053000 | 2024-06-06 3:54PM EDT | 53.00 | 0.46 | 0.41 | 0.50 | -0.07 | -13.21% | 140 | 383 | 82.23% |
| TMF240607C00053500 | 2024-06-06 3:20PM EDT | 53.50 | 0.35 | 0.31 | 0.37 | +0.02 | +6.06% | 72 | 100 | 84.38% |
| TMF240607C00054000 | 2024-06-06 3:59PM EDT | 54.00 | 0.23 | 0.21 | 0.25 | -0.04 | -14.81% | 91 | 218 | 83.59% |
| TMF240607C00054500 | 2024-06-06 3:15PM EDT | 54.50 | 0.15 | 0.14 | 0.20 | -0.05 | -25.00% | 20 | 36 | 86.33% |
| TMF240607C00055000 | 2024-06-06 3:37PM EDT | 55.00 | 0.10 | 0.11 | 0.15 | -0.03 | -23.08% | 115 | 415 | 89.45% |
| TMF240607C00056000 | 2024-06-06 3:45PM EDT | 56.00 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 26 | 27 | 87.50% |
| TMF240607C00057000 | 2024-06-06 2:04PM EDT | 57.00 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 254 | 1,202 | 105.47% |
| TMF240607C00058000 | 2024-06-05 3:59PM EDT | 58.00 | 0.03 | - | - | 0.00 | - | - | - | 0.00% |
| TMF240607C00060000 | 2024-06-05 12:48PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 166 | 412 | 146.88% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607P00038000 | 2024-06-06 10:29AM EDT | 38.00 | 0.03 | 0.00 | 0.10 | +0.02 | +200.00% | 40 | 6 | 290.63% |
| TMF240607P00039000 | 2024-05-30 10:09AM EDT | 39.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 36 | 268.75% |
| TMF240607P00039500 | 2024-04-26 10:17AM EDT | 39.50 | 0.75 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 259.38% |
| TMF240607P00040000 | 2024-05-31 3:40PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 53 | 248.44% |
| TMF240607P00040500 | 2024-06-03 10:31AM EDT | 40.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 238.28% |
| TMF240607P00041000 | 2024-05-31 2:40PM EDT | 41.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 6 | 11 | 228.13% |
| TMF240607P00041500 | 2024-05-31 3:42PM EDT | 41.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 24 | 196.88% |
| TMF240607P00042000 | 2024-06-03 11:42AM EDT | 42.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 28 | 67 | 207.81% |
| TMF240607P00042500 | 2024-06-04 1:01PM EDT | 42.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 36 | 114 | 156.25% |
| TMF240607P00043000 | 2024-06-04 12:59PM EDT | 43.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 25 | 137 | 187.50% |
| TMF240607P00043500 | 2024-06-06 11:01AM EDT | 43.50 | 0.02 | 0.00 | 0.10 | -0.03 | -60.00% | 2 | 53 | 178.13% |
| TMF240607P00044000 | 2024-06-05 12:38PM EDT | 44.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 93 | 150.00% |
| TMF240607P00044500 | 2024-06-06 3:59PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 3,187 | 115.63% |
| TMF240607P00045000 | 2024-06-06 11:01AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 3 | 519 | 106.25% |
| TMF240607P00045500 | 2024-06-06 12:21PM EDT | 45.50 | 0.04 | 0.00 | 0.09 | +0.02 | +100.00% | 4 | 113 | 136.72% |
| TMF240607P00046000 | 2024-06-06 3:17PM EDT | 46.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 25 | 1,089 | 110.94% |
| TMF240607P00046500 | 2024-06-06 3:37PM EDT | 46.50 | 0.02 | 0.00 | 0.09 | -0.01 | -33.33% | 6 | 152 | 117.97% |
| TMF240607P00047000 | 2024-06-06 10:48AM EDT | 47.00 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 4 | 305 | 110.16% |
| TMF240607P00047500 | 2024-06-04 1:15PM EDT | 47.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 342 | 125 | 100.78% |
| TMF240607P00048000 | 2024-06-06 3:27PM EDT | 48.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 11 | 185 | 82.81% |
| TMF240607P00048500 | 2024-06-06 3:59PM EDT | 48.50 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 96 | 230 | 81.25% |
| TMF240607P00049000 | 2024-06-06 3:56PM EDT | 49.00 | 0.07 | 0.06 | 0.11 | -0.05 | -41.67% | 311 | 455 | 80.47% |
| TMF240607P00049500 | 2024-06-06 12:20PM EDT | 49.50 | 0.09 | 0.11 | 0.16 | -0.10 | -52.63% | 51 | 161 | 79.69% |
| TMF240607P00050000 | 2024-06-06 3:45PM EDT | 50.00 | 0.16 | 0.18 | 0.24 | -0.12 | -42.86% | 873 | 1,023 | 78.91% |
| TMF240607P00050500 | 2024-06-06 3:56PM EDT | 50.50 | 0.34 | 0.28 | 0.38 | -0.01 | -2.86% | 665 | 255 | 79.88% |
| TMF240607P00051000 | 2024-06-06 3:59PM EDT | 51.00 | 0.52 | 0.44 | 0.50 | -0.04 | -7.14% | 67 | 352 | 78.71% |
| TMF240607P00051500 | 2024-06-06 2:44PM EDT | 51.50 | 0.54 | 0.62 | 0.73 | -0.26 | -32.50% | 33 | 196 | 79.69% |
| TMF240607P00052000 | 2024-06-06 3:49PM EDT | 52.00 | 0.91 | 0.87 | 0.99 | -0.08 | -8.08% | 53 | 106 | 81.05% |
| TMF240607P00052500 | 2024-06-05 10:34AM EDT | 52.50 | 1.70 | - | - | 0.00 | - | - | - | 0.00% |
| TMF240607P00053000 | 2024-06-06 3:49PM EDT | 53.00 | 1.50 | 1.46 | 1.59 | -0.20 | -11.76% | 6 | 118 | 79.10% |
| TMF240607P00055000 | 2024-05-22 3:56PM EDT | 55.00 | 5.71 | 3.10 | 3.30 | 0.00 | - | 2 | 0 | 83.59% |
© 2024 Yahoo. Todos los derechos reservados.