U.S. markets closed

Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
53.98+1.30 (+2.47%)
Al cierre: 04:00PM EDT
54.00 +0.02 (+0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMF240719C000350002024-06-07 9:41AM EDT35.0014.2418.9019.200.00-4869.53%
TMF240719C000390002024-05-31 12:55PM EDT39.008.1014.9515.200.00-111056.84%
TMF240719C000400002024-06-12 3:41PM EDT40.0010.4513.9514.200.00-25453.13%
TMF240719C000410002024-06-12 10:14AM EDT41.0010.5012.9513.250.00-1051.56%
TMF240719C000420002024-05-21 1:39PM EDT42.007.8212.0012.250.00--2056.74%
TMF240719C000430002024-06-05 12:44PM EDT43.0011.1311.0011.30+1.83+19.68%4654.69%
TMF240719C000440002024-06-12 11:21AM EDT44.008.0010.0510.350.00-11352.34%
TMF240719C000450002024-06-13 1:10PM EDT45.008.109.159.400.00-1015349.71%
TMF240719C000460002024-06-12 3:43PM EDT46.005.358.258.500.00-1548.34%
TMF240719C000470002024-06-14 11:51AM EDT47.007.157.357.65+1.24+20.98%13047.71%
TMF240719C000480002024-06-14 3:54PM EDT48.006.706.556.80+2.24+50.22%2811946.34%
TMF240719C000490002024-06-14 3:05PM EDT49.005.685.806.00+1.87+49.08%531645.41%
TMF240719C000500002024-06-14 3:48PM EDT50.005.105.105.25+1.00+24.39%2,0302,10844.68%
TMF240719C000510002024-06-14 2:51PM EDT51.004.354.504.65+0.86+24.64%3839745.75%
TMF240719C000520002024-06-14 3:15PM EDT52.003.973.904.05+1.24+45.42%13455545.85%
TMF240719C000530002024-06-14 3:38PM EDT53.003.493.353.55+0.96+37.94%4615746.63%
TMF240719C000540002024-06-14 3:39PM EDT54.002.902.923.05+0.85+41.46%27529346.58%
TMF240719C000550002024-06-14 3:03PM EDT55.002.512.502.61+0.79+45.93%91956646.66%
TMF240719C000560002024-06-14 3:54PM EDT56.002.132.132.25+0.51+31.48%3314447.22%
TMF240719C000570002024-06-14 11:45AM EDT57.001.631.821.94+0.55+50.93%129947.83%
TMF240719C000580002024-06-14 3:41PM EDT58.001.601.551.66+0.71+79.78%5615548.27%
TMF240719C000600002024-06-14 3:53PM EDT60.001.191.141.22+0.49+70.00%13130349.37%
TMF240719C000650002024-06-14 3:46PM EDT65.000.500.510.55+0.24+92.31%932751.17%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMF240719P000300002024-06-14 2:28PM EDT30.000.010.000.10-0.05-83.33%111287.11%
TMF240719P000350002024-06-12 9:49AM EDT35.000.040.020.100.00-12267.97%
TMF240719P000380002024-06-12 9:50AM EDT38.000.080.040.100.00-42257.81%
TMF240719P000390002024-06-10 10:08AM EDT39.000.260.060.100.00--255.27%
TMF240719P000400002024-06-13 2:31PM EDT40.000.110.080.120.00-72953.71%
TMF240719P000410002024-06-13 2:48PM EDT41.000.150.100.150.00-35551.95%
TMF240719P000420002024-06-14 3:59PM EDT42.000.140.140.20-0.05-26.32%108551.17%
TMF240719P000430002024-06-14 3:59PM EDT43.000.200.170.25-0.09-31.03%106551.56%
TMF240719P000440002024-06-13 11:44AM EDT44.000.270.230.27-0.03-10.00%111348.24%
TMF240719P000450002024-06-14 2:47PM EDT45.000.350.320.37-0.10-22.22%322747.95%
TMF240719P000460002024-06-14 3:25PM EDT46.000.450.410.46-0.09-16.67%69946.53%
TMF240719P000470002024-06-14 2:28PM EDT47.000.580.540.63-0.03-4.92%1311946.68%
TMF240719P000480002024-06-14 12:35PM EDT48.000.790.720.81-0.21-21.00%68346.14%
TMF240719P000490002024-06-14 1:51PM EDT49.000.990.961.05-0.13-11.61%436246.05%
TMF240719P000500002024-06-14 3:45PM EDT50.001.321.261.33-0.19-12.58%231,28145.80%
TMF240719P000510002024-06-14 12:54PM EDT51.001.751.601.72-0.27-13.37%441,75346.61%
TMF240719P000520002024-06-14 3:06PM EDT52.002.062.012.12-0.34-14.17%9014346.66%
TMF240719P000540002024-06-14 10:56AM EDT54.003.103.003.20-1.15-27.06%28648.58%
TMF240719P000550002024-06-13 9:42AM EDT55.004.573.553.750.00-10015048.49%
TMF240719P000570002024-06-05 10:25AM EDT57.007.154.905.100.00--150.05%
TMF240719P000580002024-06-05 10:20AM EDT58.008.285.605.850.00-1451.07%
TMF240719P000600002024-06-04 10:19AM EDT60.0010.397.207.450.00-8850.93%