U.S. markets open in 1 hour 47 minutes
F S&P 500
5,565.25 +19.25 (+0.35%) F Dow Jones
39,567.00 +17.00 (+0.04%) F Nasdaq
20,126.25 +86.75 (+0.43%) E-mini Russell 2000 Index Futur
2,076.00 +15.90 (+0.77%) Petróleo
82.24 +0.50 (+0.61%) Oro
2,345.50 +8.90 (+0.38%)
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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240726C00039000 | 2024-06-26 10:07AM EDT | 39.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| TMF240726C00045000 | 2024-06-25 9:36AM EDT | 45.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 65 | 79 | 0.00% |
| TMF240726C00047000 | 2024-06-26 9:39AM EDT | 47.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TMF240726C00048000 | 2024-06-26 11:05AM EDT | 48.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| TMF240726C00048500 | 2024-06-11 2:07PM EDT | 48.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMF240726C00049000 | 2024-06-25 9:55AM EDT | 49.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| TMF240726C00049500 | 2024-06-13 10:23AM EDT | 49.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| TMF240726C00050000 | 2024-06-25 9:42AM EDT | 50.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| TMF240726C00051000 | 2024-06-26 3:51PM EDT | 51.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 103 | 104 | 0.00% |
| TMF240726C00051500 | 2024-06-27 3:36PM EDT | 51.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.39% |
| TMF240726C00052000 | 2024-06-27 3:45PM EDT | 52.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 1.56% |
| TMF240726C00052500 | 2024-06-26 10:00AM EDT | 52.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 3.13% |
| TMF240726C00053000 | 2024-06-27 9:32AM EDT | 53.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 20 | 98 | 3.13% |
| TMF240726C00053500 | 2024-06-17 12:45PM EDT | 53.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| TMF240726C00054000 | 2024-06-27 10:27AM EDT | 54.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| TMF240726C00054500 | 2024-06-24 1:28PM EDT | 54.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 6.25% |
| TMF240726C00055000 | 2024-06-27 1:43PM EDT | 55.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 6.25% |
| TMF240726C00056000 | 2024-06-26 9:56AM EDT | 56.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 31 | 69 | 6.25% |
| TMF240726C00056500 | 2024-06-26 10:20AM EDT | 56.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 6.25% |
| TMF240726C00057000 | 2024-06-27 10:09AM EDT | 57.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| TMF240726C00057500 | 2024-06-17 9:49AM EDT | 57.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| TMF240726C00060000 | 2024-06-27 3:47PM EDT | 60.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 78 | 12.50% |
| TMF240726C00065000 | 2024-06-27 3:40PM EDT | 65.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 147 | 25.00% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240726P00039000 | 2024-06-26 3:08PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| TMF240726P00040000 | 2024-06-24 11:54AM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| TMF240726P00041000 | 2024-06-26 2:18PM EDT | 41.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| TMF240726P00042000 | 2024-06-12 2:00PM EDT | 42.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| TMF240726P00043000 | 2024-06-26 2:26PM EDT | 43.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 33 | 12.50% |
| TMF240726P00044000 | 2024-06-27 3:54PM EDT | 44.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| TMF240726P00045000 | 2024-06-26 10:35AM EDT | 45.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| TMF240726P00045500 | 2024-06-26 2:30PM EDT | 45.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| TMF240726P00046000 | 2024-06-26 3:41PM EDT | 46.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 12.50% |
| TMF240726P00046500 | 2024-06-18 10:57AM EDT | 46.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| TMF240726P00047000 | 2024-06-27 9:50AM EDT | 47.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 6.25% |
| TMF240726P00047500 | 2024-06-27 9:38AM EDT | 47.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| TMF240726P00048000 | 2024-06-27 3:55PM EDT | 48.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 6.25% |
| TMF240726P00048500 | 2024-06-20 11:25AM EDT | 48.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| TMF240726P00049000 | 2024-06-27 9:56AM EDT | 49.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| TMF240726P00049500 | 2024-06-26 1:24PM EDT | 49.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 13 | 20 | 3.13% |
| TMF240726P00050000 | 2024-06-27 3:44PM EDT | 50.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 3.13% |
| TMF240726P00050500 | 2024-06-27 2:48PM EDT | 50.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| TMF240726P00051000 | 2024-06-26 11:05AM EDT | 51.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.78% |
| TMF240726P00051500 | 2024-06-27 10:12AM EDT | 51.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 13 | 148 | 0.00% |
| TMF240726P00052000 | 2024-06-27 9:30AM EDT | 52.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| TMF240726P00052500 | 2024-06-24 10:28AM EDT | 52.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 20 | 36 | 0.00% |
| TMF240726P00053000 | 2024-06-25 9:38AM EDT | 53.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| TMF240726P00053500 | 2024-06-18 11:15AM EDT | 53.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TMF240726P00055000 | 2024-06-14 9:33AM EDT | 55.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TMF240726P00056000 | 2024-06-17 10:18AM EDT | 56.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.