U.S. markets open in 1 hour 53 minutes
F S&P 500
5,563.50 +17.50 (+0.32%) F Dow Jones
39,563.00 +13.00 (+0.03%) F Nasdaq
20,120.00 +80.50 (+0.40%) E-mini Russell 2000 Index Futur
2,075.50 +15.40 (+0.75%) Petróleo
82.46 +0.72 (+0.88%) Oro
2,344.90 +8.30 (+0.36%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240705C00039000 | 2024-06-17 9:52AM EDT | 39.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240705C00040000 | 2024-06-04 10:25AM EDT | 40.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240705C00042000 | 2024-06-17 9:54AM EDT | 42.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TMF240705C00043000 | 2024-06-03 10:34AM EDT | 43.00 | 6.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TMF240705C00044000 | 2024-06-27 2:28PM EDT | 44.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMF240705C00044500 | 2024-06-26 3:12PM EDT | 44.50 | 6.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMF240705C00045000 | 2024-06-26 11:59AM EDT | 45.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 81 | 163 | 0.00% |
| TMF240705C00045500 | 2024-06-26 3:09PM EDT | 45.50 | 5.57 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| TMF240705C00046000 | 2024-06-26 3:12PM EDT | 46.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| TMF240705C00046500 | 2024-06-24 3:30PM EDT | 46.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| TMF240705C00047000 | 2024-06-27 3:47PM EDT | 47.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 0.00% |
| TMF240705C00047500 | 2024-06-27 3:50PM EDT | 47.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| TMF240705C00048000 | 2024-06-27 1:25PM EDT | 48.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| TMF240705C00048500 | 2024-06-11 11:49AM EDT | 48.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240705C00049000 | 2024-06-27 12:15PM EDT | 49.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| TMF240705C00049500 | 2024-06-24 12:47PM EDT | 49.50 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| TMF240705C00050000 | 2024-06-27 1:34PM EDT | 50.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 12 | 30 | 0.00% |
| TMF240705C00050500 | 2024-06-26 12:00PM EDT | 50.50 | 1.66 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 0.00% |
| TMF240705C00051000 | 2024-06-27 3:46PM EDT | 51.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 41 | 774 | 0.00% |
| TMF240705C00051500 | 2024-06-27 3:49PM EDT | 51.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 62 | 100 | 0.78% |
| TMF240705C00052000 | 2024-06-27 3:48PM EDT | 52.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 62 | 364 | 3.13% |
| TMF240705C00052500 | 2024-06-27 3:48PM EDT | 52.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 14 | 81 | 3.13% |
| TMF240705C00053000 | 2024-06-27 3:59PM EDT | 53.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 213 | 721 | 6.25% |
| TMF240705C00053500 | 2024-06-27 11:40AM EDT | 53.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 20 | 247 | 6.25% |
| TMF240705C00054000 | 2024-06-27 3:31PM EDT | 54.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 152 | 296 | 12.50% |
| TMF240705C00055000 | 2024-06-27 3:54PM EDT | 55.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 59 | 819 | 12.50% |
| TMF240705C00056000 | 2024-06-27 12:33PM EDT | 56.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 242 | 12.50% |
| TMF240705C00057000 | 2024-06-27 2:22PM EDT | 57.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 35 | 118 | 12.50% |
| TMF240705C00057500 | 2024-06-27 2:22PM EDT | 57.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 25.00% |
| TMF240705C00058000 | 2024-06-27 2:22PM EDT | 58.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 25.00% |
| TMF240705C00059000 | 2024-06-27 12:52PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| TMF240705C00060000 | 2024-06-26 10:00AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 97 | 147 | 25.00% |
| TMF240705C00061000 | 2024-06-24 9:46AM EDT | 61.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 268 | 270 | 25.00% |
| TMF240705C00062000 | 2024-06-26 9:30AM EDT | 62.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| TMF240705C00065000 | 2024-06-20 12:15PM EDT | 65.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 50.00% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240705P00039000 | 2024-06-27 11:10AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 50.00% |
| TMF240705P00040000 | 2024-06-26 9:30AM EDT | 40.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 50.00% |
| TMF240705P00041000 | 2024-06-26 11:05AM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| TMF240705P00042000 | 2024-06-24 2:43PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 68 | 25.00% |
| TMF240705P00042500 | 2024-06-07 12:15PM EDT | 42.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TMF240705P00043000 | 2024-06-26 9:59AM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 25.00% |
| TMF240705P00043500 | 2024-06-24 10:37AM EDT | 43.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 25.00% |
| TMF240705P00044000 | 2024-06-27 9:54AM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 25.00% |
| TMF240705P00044500 | 2024-06-17 11:55AM EDT | 44.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| TMF240705P00045000 | 2024-06-26 12:32PM EDT | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 71 | 170 | 25.00% |
| TMF240705P00045500 | 2024-06-27 3:53PM EDT | 45.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 25.00% |
| TMF240705P00046000 | 2024-06-27 3:30PM EDT | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 125 | 25.00% |
| TMF240705P00046500 | 2024-06-27 3:40PM EDT | 46.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 41 | 163 | 12.50% |
| TMF240705P00047000 | 2024-06-27 9:40AM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 12.50% |
| TMF240705P00047500 | 2024-06-27 11:04AM EDT | 47.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 12.50% |
| TMF240705P00048000 | 2024-06-27 2:45PM EDT | 48.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 59 | 213 | 12.50% |
| TMF240705P00048500 | 2024-06-27 3:36PM EDT | 48.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,276 | 592 | 12.50% |
| TMF240705P00049000 | 2024-06-27 3:49PM EDT | 49.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 22 | 267 | 6.25% |
| TMF240705P00049500 | 2024-06-27 2:45PM EDT | 49.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 11 | 196 | 6.25% |
| TMF240705P00050000 | 2024-06-27 3:01PM EDT | 50.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 39 | 566 | 6.25% |
| TMF240705P00050500 | 2024-06-27 3:39PM EDT | 50.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,225 | 696 | 3.13% |
| TMF240705P00051000 | 2024-06-27 3:45PM EDT | 51.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 148 | 455 | 1.56% |
| TMF240705P00051500 | 2024-06-27 3:40PM EDT | 51.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 61 | 171 | 0.00% |
| TMF240705P00052000 | 2024-06-27 3:51PM EDT | 52.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 43 | 241 | 0.00% |
| TMF240705P00052500 | 2024-06-27 9:39AM EDT | 52.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 12 | 185 | 0.00% |
| TMF240705P00053000 | 2024-06-27 1:30PM EDT | 53.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 8 | 58 | 0.00% |
| TMF240705P00053500 | 2024-06-27 10:16AM EDT | 53.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| TMF240705P00054000 | 2024-06-26 10:53AM EDT | 54.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| TMF240705P00055000 | 2024-06-21 3:48PM EDT | 55.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 99 | 98 | 0.00% |
| TMF240705P00056000 | 2024-06-24 12:53PM EDT | 56.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| TMF240705P00057000 | 2024-06-18 9:53AM EDT | 57.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMF240705P00060000 | 2024-06-10 1:55PM EDT | 60.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.