U.S. markets open in 2 hours 7 minutes
F S&P 500
5,565.00 +19.00 (+0.34%) F Dow Jones
39,580.00 +30.00 (+0.08%) F Nasdaq
20,124.00 +84.50 (+0.42%) E-mini Russell 2000 Index Futur
2,076.20 +16.10 (+0.78%) Petróleo
82.43 +0.69 (+0.84%) Oro
2,345.70 +9.10 (+0.39%)
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 comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240712C00039000 | 2024-06-21 10:43AM EDT | 39.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMF240712C00041000 | 2024-06-20 9:42AM EDT | 41.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 0.00% |
| TMF240712C00042000 | 2024-06-10 10:50AM EDT | 42.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TMF240712C00045000 | 2024-06-07 10:28AM EDT | 45.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TMF240712C00046500 | 2024-06-03 10:08AM EDT | 46.50 | 4.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TMF240712C00047000 | 2024-06-26 3:52PM EDT | 47.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 0.00% |
| TMF240712C00047500 | 2024-06-20 9:43AM EDT | 47.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 0.00% |
| TMF240712C00048000 | 2024-06-26 1:17PM EDT | 48.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 10 | 70 | 0.00% |
| TMF240712C00048500 | 2024-06-17 2:51PM EDT | 48.50 | 4.47 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TMF240712C00049000 | 2024-06-25 3:18PM EDT | 49.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| TMF240712C00049500 | 2024-06-27 3:43PM EDT | 49.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| TMF240712C00050000 | 2024-06-26 3:55PM EDT | 50.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 72 | 137 | 0.00% |
| TMF240712C00050500 | 2024-06-26 12:39PM EDT | 50.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| TMF240712C00051000 | 2024-06-27 2:44PM EDT | 51.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 3 | 180 | 0.00% |
| TMF240712C00051500 | 2024-06-27 11:41AM EDT | 51.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 10 | 109 | 0.78% |
| TMF240712C00052000 | 2024-06-27 10:45AM EDT | 52.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 1.56% |
| TMF240712C00053000 | 2024-06-27 3:18PM EDT | 53.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 113 | 144 | 3.13% |
| TMF240712C00054000 | 2024-06-27 3:47PM EDT | 54.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 41 | 172 | 6.25% |
| TMF240712C00055000 | 2024-06-27 3:33PM EDT | 55.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 17 | 330 | 6.25% |
| TMF240712C00056000 | 2024-06-27 12:57PM EDT | 56.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 150 | 12.50% |
| TMF240712C00056500 | 2024-06-26 10:40AM EDT | 56.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 36 | 69 | 12.50% |
| TMF240712C00057000 | 2024-06-27 1:46PM EDT | 57.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 24 | 121 | 12.50% |
| TMF240712C00057500 | 2024-06-27 1:02PM EDT | 57.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 12.50% |
| TMF240712C00060000 | 2024-06-27 11:41AM EDT | 60.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 126 | 25.00% |
| TMF240712C00065000 | 2024-06-27 1:46PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 25.00% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240712P00039000 | 2024-06-26 11:10AM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 25.00% |
| TMF240712P00040000 | 2024-06-27 9:30AM EDT | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 25.00% |
| TMF240712P00041500 | 2024-06-11 10:15AM EDT | 41.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| TMF240712P00042000 | 2024-06-26 11:44AM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 25.00% |
| TMF240712P00042500 | 2024-06-27 9:44AM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| TMF240712P00043000 | 2024-06-27 2:47PM EDT | 43.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 25.00% |
| TMF240712P00043500 | 2024-06-13 3:39PM EDT | 43.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 25.00% |
| TMF240712P00044000 | 2024-06-26 11:12AM EDT | 44.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| TMF240712P00044500 | 2024-06-25 11:08AM EDT | 44.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 12.50% |
| TMF240712P00045000 | 2024-06-26 2:57PM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 281 | 12.50% |
| TMF240712P00045500 | 2024-06-26 3:03PM EDT | 45.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| TMF240712P00046000 | 2024-06-27 1:07PM EDT | 46.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 12.50% |
| TMF240712P00046500 | 2024-06-14 1:35PM EDT | 46.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 12.50% |
| TMF240712P00047000 | 2024-06-26 10:29AM EDT | 47.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 323 | 12.50% |
| TMF240712P00047500 | 2024-06-27 3:54PM EDT | 47.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 12.50% |
| TMF240712P00048000 | 2024-06-27 3:33PM EDT | 48.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 24 | 167 | 6.25% |
| TMF240712P00048500 | 2024-06-27 2:47PM EDT | 48.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 32 | 74 | 6.25% |
| TMF240712P00049000 | 2024-06-27 2:36PM EDT | 49.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 25 | 153 | 6.25% |
| TMF240712P00049500 | 2024-06-27 12:30PM EDT | 49.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 31 | 6.25% |
| TMF240712P00050000 | 2024-06-27 3:58PM EDT | 50.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 57 | 177 | 3.13% |
| TMF240712P00050500 | 2024-06-27 2:48PM EDT | 50.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 3.13% |
| TMF240712P00051000 | 2024-06-27 1:10PM EDT | 51.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 0.78% |
| TMF240712P00051500 | 2024-06-27 10:55AM EDT | 51.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 21 | 32 | 0.00% |
| TMF240712P00052000 | 2024-06-27 10:22AM EDT | 52.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 26 | 87 | 0.00% |
| TMF240712P00053000 | 2024-06-26 9:38AM EDT | 53.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 0.00% |
| TMF240712P00054000 | 2024-06-18 3:37PM EDT | 54.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TMF240712P00055000 | 2024-06-13 10:04AM EDT | 55.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMF240712P00057000 | 2024-06-17 9:30AM EDT | 57.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| TMF240712P00060000 | 2024-06-25 11:29AM EDT | 60.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMF240712P00065000 | 2024-06-24 9:43AM EDT | 65.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.