U.S. markets open in 2 hours 33 minutes
F S&P 500
5,566.00 +20.00 (+0.36%) F Dow Jones
39,586.00 +36.00 (+0.09%) F Nasdaq
20,125.75 +86.25 (+0.43%) E-mini Russell 2000 Index Futur
2,074.40 +14.30 (+0.69%) Petróleo
82.39 +0.65 (+0.80%) Oro
2,346.70 +10.10 (+0.43%)
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 comprapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF241115C00025000 | 2024-06-27 2:25PM EDT | 25.00 | 26.87 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| TMF241115C00030000 | 2024-06-07 1:26PM EDT | 30.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TMF241115C00035000 | 2024-06-18 11:45AM EDT | 35.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| TMF241115C00040000 | 2024-06-24 2:51PM EDT | 40.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 17 | 74 | 0.00% |
| TMF241115C00041000 | 2024-06-06 3:28PM EDT | 41.00 | 13.09 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TMF241115C00042000 | 2024-06-18 9:36AM EDT | 42.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| TMF241115C00043000 | 2024-06-21 3:58PM EDT | 43.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| TMF241115C00044000 | 2024-06-26 11:21AM EDT | 44.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 23 | 30 | 0.00% |
| TMF241115C00045000 | 2024-06-27 12:15PM EDT | 45.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 7 | 112 | 0.00% |
| TMF241115C00046000 | 2024-06-27 1:08PM EDT | 46.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| TMF241115C00047000 | 2024-06-25 11:38AM EDT | 47.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| TMF241115C00048000 | 2024-06-26 10:46AM EDT | 48.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 84 | 0.00% |
| TMF241115C00049000 | 2024-06-14 2:10PM EDT | 49.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| TMF241115C00050000 | 2024-06-27 2:08PM EDT | 50.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 5 | 368 | 0.00% |
| TMF241115C00051000 | 2024-06-26 11:40AM EDT | 51.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 9 | 103 | 0.00% |
| TMF241115C00052000 | 2024-06-27 9:58AM EDT | 52.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 50 | 135 | 0.78% |
| TMF241115C00053000 | 2024-06-27 12:22PM EDT | 53.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 5 | 158 | 1.56% |
| TMF241115C00054000 | 2024-06-27 10:51AM EDT | 54.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 19 | 137 | 1.56% |
| TMF241115C00055000 | 2024-06-27 10:55AM EDT | 55.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 83 | 1,315 | 3.13% |
| TMF241115C00056000 | 2024-06-26 3:38PM EDT | 56.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 3.13% |
| TMF241115C00057000 | 2024-06-24 3:33PM EDT | 57.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 3.13% |
| TMF241115C00058000 | 2024-06-27 12:55PM EDT | 58.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 6.25% |
| TMF241115C00059000 | 2024-06-26 10:49AM EDT | 59.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| TMF241115C00060000 | 2024-06-27 2:45PM EDT | 60.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 544 | 6.25% |
| TMF241115C00061000 | 2024-06-25 10:15AM EDT | 61.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 6.25% |
| TMF241115C00062000 | 2024-06-26 1:08PM EDT | 62.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 6.25% |
| TMF241115C00063000 | 2024-06-24 1:14PM EDT | 63.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| TMF241115C00064000 | 2024-06-14 11:06AM EDT | 64.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 95 | 104 | 6.25% |
| TMF241115C00065000 | 2024-06-26 10:27AM EDT | 65.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 6.25% |
| TMF241115C00066000 | 2024-06-26 9:30AM EDT | 66.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| TMF241115C00067000 | 2024-06-21 1:01PM EDT | 67.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 12.50% |
| TMF241115C00068000 | 2024-06-26 12:57PM EDT | 68.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| TMF241115C00070000 | 2024-06-26 3:47PM EDT | 70.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 16 | 174 | 12.50% |
| TMF241115C00075000 | 2024-06-27 12:23PM EDT | 75.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 673 | 12.50% |
| TMF241115C00080000 | 2024-06-26 2:33PM EDT | 80.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 55 | 234 | 12.50% |
Opciones de ventapor15 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF241115P00025000 | 2024-06-26 1:29PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 25.00% |
| TMF241115P00030000 | 2024-06-25 2:20PM EDT | 30.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 22 | 142 | 25.00% |
| TMF241115P00035000 | 2024-06-27 1:02PM EDT | 35.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 1,877 | 12.50% |
| TMF241115P00040000 | 2024-06-26 2:49PM EDT | 40.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 2,318 | 12.50% |
| TMF241115P00041000 | 2024-06-27 3:40PM EDT | 41.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| TMF241115P00042000 | 2024-06-17 9:30AM EDT | 42.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 6.25% |
| TMF241115P00043000 | 2024-06-27 3:40PM EDT | 43.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| TMF241115P00044000 | 2024-06-27 3:58PM EDT | 44.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 3 | 111 | 6.25% |
| TMF241115P00045000 | 2024-06-27 3:43PM EDT | 45.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 9 | 218 | 6.25% |
| TMF241115P00046000 | 2024-06-26 2:13PM EDT | 46.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 945 | 3.13% |
| TMF241115P00047000 | 2024-06-27 1:02PM EDT | 47.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 156 | 3.13% |
| TMF241115P00048000 | 2024-06-26 11:34AM EDT | 48.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 20 | 82 | 3.13% |
| TMF241115P00049000 | 2024-06-26 10:44AM EDT | 49.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 3 | 180 | 1.56% |
| TMF241115P00050000 | 2024-06-27 11:05AM EDT | 50.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 1,161 | 1.56% |
| TMF241115P00051000 | 2024-06-25 2:14PM EDT | 51.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 2 | 1,009 | 0.39% |
| TMF241115P00052000 | 2024-06-26 11:53AM EDT | 52.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| TMF241115P00053000 | 2024-06-27 12:33PM EDT | 53.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| TMF241115P00054000 | 2024-06-12 10:30AM EDT | 54.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TMF241115P00055000 | 2024-06-27 9:39AM EDT | 55.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 2 | 180 | 0.00% |
| TMF241115P00056000 | 2024-06-20 9:48AM EDT | 56.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| TMF241115P00057000 | 2024-04-08 3:20PM EDT | 57.00 | 10.90 | 11.75 | 12.35 | 0.00 | - | 3 | 4 | 67.00% |
| TMF241115P00058000 | 2024-04-01 10:41AM EDT | 58.00 | 10.43 | 15.00 | 15.40 | 0.00 | - | - | 1 | 86.40% |
| TMF241115P00059000 | 2024-05-23 10:28AM EDT | 59.00 | 12.65 | 9.55 | 9.90 | 0.00 | - | - | 6 | 38.04% |
| TMF241115P00060000 | 2024-06-27 2:49PM EDT | 60.00 | 11.04 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| TMF241115P00063000 | 2024-04-04 9:37AM EDT | 63.00 | 14.04 | 17.35 | 17.80 | 0.00 | - | 2 | 2 | 76.78% |
| TMF241115P00065000 | 2024-06-26 3:16PM EDT | 65.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 16 | 56 | 0.00% |
| TMF241115P00070000 | 2024-06-24 11:50AM EDT | 70.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMF241115P00080000 | 2024-06-10 1:02PM EDT | 80.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.