U.S. markets open in 2 hours 23 minutes

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

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
51.32+0.52 (+1.02%)
Al cierre: 04:00PM EDT
50.80 -0.52 (-1.01%)
Antes de la apertura del mercado: 07:07AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMF250117C000010002023-11-30 3:55PM EDT1.004.204.404.500.00-155,1970.00%
TMF250117C000020002023-11-30 12:15PM EDT2.003.373.403.700.00-38020.00%
TMF250117C000030002023-12-01 4:32PM EDT3.002.652.652.70+0.15+6.00%552,4290.00%
TMF250117C000040002023-12-01 4:41PM EDT4.001.951.952.05+0.21+12.07%5908,4730.00%
TMF250117C000050002023-12-01 4:59PM EDT5.001.451.451.50+0.18+14.17%58824,3340.00%
TMF250117C000060002023-12-01 4:50PM EDT6.001.051.001.10+0.05+5.00%67132,9830.00%
TMF250117C000070002023-12-01 4:51PM EDT7.000.800.750.80+0.05+6.67%57957,1900.00%
TMF250117C000080002023-12-01 4:56PM EDT8.000.600.600.65+0.02+3.45%83623,1390.00%
TMF250117C000090002023-12-01 4:50PM EDT9.000.490.400.50+0.08+19.51%1139,4740.00%
TMF250117C000100002023-12-01 4:59PM EDT10.000.400.350.400.00-40124,9170.00%
TMF250117C000110002023-11-30 12:40PM EDT11.000.300.250.400.00-155,7020.00%
TMF250117C000120002023-12-01 12:18PM EDT12.000.260.200.35+0.10+62.50%52,4090.00%
TMF250117C000130002023-12-01 4:42PM EDT13.000.250.200.30+0.07+38.89%3631,6760.00%
TMF250117C000140002023-12-01 4:30PM EDT14.000.250.200.30+0.10+66.67%4902,7680.00%
TMF250117C000150002023-12-01 4:30PM EDT15.000.200.150.250.00-5,04133,0950.00%
TMF250117C000160002023-11-22 4:30PM EDT16.000.190.100.250.00-214,5610.00%
TMF250117C000170002023-11-22 12:34PM EDT17.000.130.150.250.00-409510.00%
TMF250117C000180002023-11-27 11:42AM EDT18.000.180.100.200.00-862,4970.00%
TMF250117C000190002023-12-01 4:26PM EDT19.000.100.100.200.00-208160.00%
TMF250117C000200002023-12-01 4:41PM EDT20.000.100.050.150.00-894,6530.00%
TMF250117C000210002023-12-01 4:40PM EDT21.000.100.100.15-0.10-50.00%452,4340.00%
TMF250117C000250002024-06-27 10:57AM EDT25.0026.850.000.000.00-34970.00%
TMF250117C000300002024-06-27 2:23PM EDT30.0022.370.000.000.00-24270.00%
TMF250117C000350002024-06-27 2:23PM EDT35.0017.920.000.000.00-52530.00%
TMF250117C000400002024-06-27 11:51AM EDT40.0013.830.000.000.00-52910.00%
TMF250117C000410002024-06-12 3:29PM EDT41.0012.460.000.000.00-240.00%
TMF250117C000420002024-06-17 3:00PM EDT42.0013.100.000.000.00--10.00%
TMF250117C000450002024-06-26 2:25PM EDT45.0010.150.000.000.00-49100.00%
TMF250117C000460002024-06-26 9:30AM EDT46.009.680.000.000.00-1880.00%
TMF250117C000470002024-06-27 11:14AM EDT47.009.300.000.000.00-1720.00%
TMF250117C000480002024-06-24 3:10PM EDT48.009.750.000.000.00-22270.00%
TMF250117C000490002024-06-20 11:29AM EDT49.008.750.000.000.00-3490.00%
TMF250117C000500002024-06-27 2:43PM EDT50.007.900.000.000.00-102,0170.00%
TMF250117C000510002024-06-26 12:59PM EDT51.007.170.000.000.00-12790.00%
TMF250117C000520002024-06-27 2:47PM EDT52.006.990.000.000.00-206900.39%
TMF250117C000530002024-06-27 9:58AM EDT53.006.850.000.000.00-25931.56%
TMF250117C000540002024-06-27 10:25AM EDT54.006.300.000.000.00-61321.56%
TMF250117C000550002024-06-27 1:46PM EDT55.005.970.000.000.00-271,3283.13%
TMF250117C000560002024-06-26 3:46PM EDT56.005.280.000.000.00-228183.13%
TMF250117C000570002024-06-27 1:46PM EDT57.005.220.000.000.00-162443.13%
TMF250117C000580002024-06-27 10:23AM EDT58.004.910.000.000.00-782323.13%
TMF250117C000590002024-06-27 12:44PM EDT59.004.600.000.000.00-1142273.13%
TMF250117C000600002024-06-27 3:27PM EDT60.004.240.000.000.00-22,1326.25%
TMF250117C000610002024-06-27 1:02PM EDT61.004.100.000.000.00-21376.25%
TMF250117C000620002024-06-20 9:32AM EDT62.003.950.000.000.00-392486.25%
TMF250117C000630002024-06-18 1:42PM EDT63.004.470.000.000.00-1506.25%
TMF250117C000640002024-06-27 9:30AM EDT64.003.200.000.000.00-1756.25%
TMF250117C000650002024-06-27 1:12PM EDT65.003.300.000.000.00-52,9696.25%
TMF250117C000700002024-06-26 12:50PM EDT70.002.430.000.000.00-231,36912.50%
TMF250117C000750002024-06-27 10:33AM EDT75.001.910.000.000.00-1578012.50%
TMF250117C000800002024-06-27 3:04PM EDT80.001.400.000.000.00-512,05812.50%
TMF250117C000850002024-06-27 1:08PM EDT85.001.180.000.000.00-193212.50%
TMF250117C000900002024-06-26 12:42PM EDT90.001.050.000.000.00-253312.50%
TMF250117C000950002024-06-26 3:54PM EDT95.000.800.000.000.00-322,00712.50%
TMF250117C001000002024-06-27 2:54PM EDT100.000.700.000.000.00-122,11225.00%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMF250117P000010002023-11-21 2:56PM EDT1.000.050.000.100.00-56,235242.19%
TMF250117P000020002023-12-01 12:19PM EDT2.000.100.000.250.00-149222.66%
TMF250117P000030002023-12-01 12:20PM EDT3.000.250.150.30-0.03-10.71%51945211.72%
TMF250117P000040002023-12-01 4:53PM EDT4.000.550.400.55+0.05+10.00%742,907219.53%
TMF250117P000050002023-12-01 4:50PM EDT5.000.900.800.90-0.13-12.62%5063,533228.91%
TMF250117P000060002023-12-01 3:52PM EDT6.001.551.351.55+0.11+7.64%22,551245.12%
TMF250117P000070002023-12-01 3:48PM EDT7.002.152.102.25-0.15-6.52%541,317259.96%
TMF250117P000080002023-12-01 1:41PM EDT8.002.952.953.10-0.23-7.23%368,128275.00%
TMF250117P000090002023-11-17 4:18PM EDT9.004.303.704.000.00-679285.06%
TMF250117P000100002023-12-01 12:49PM EDT10.004.754.604.80-0.08-1.66%50970293.65%
TMF250117P000110002023-12-01 2:14PM EDT11.005.655.605.80-0.05-0.88%20078305.47%
TMF250117P000120002023-09-01 3:35PM EDT12.005.987.107.300.00-106332.42%
TMF250117P000130002023-09-06 9:49AM EDT13.007.108.109.600.00-40363.77%
TMF250117P000150002023-11-10 1:36PM EDT15.0010.209.409.800.00-13336.04%
TMF250117P000160002023-08-07 10:17AM EDT16.009.7110.1010.400.00-11332.32%
TMF250117P000170002023-07-28 9:30AM EDT17.0010.1010.8011.200.00-11331.40%
TMF250117P000180002023-08-29 10:35AM EDT18.0011.8012.0014.600.00-10374.41%
TMF250117P000190002023-03-23 3:30PM EDT19.0010.3010.5010.800.00--1286.91%
TMF250117P000200002023-11-30 10:30AM EDT20.0014.7013.3015.900.00-22362.84%
TMF250117P000210002023-05-22 3:48PM EDT21.0013.5010.6015.400.00-200304.83%
TMF250117P000250002024-06-21 10:34AM EDT25.000.150.000.000.00-104925.00%
TMF250117P000300002024-06-21 10:27AM EDT30.000.400.000.000.00-1019812.50%
TMF250117P000350002024-06-25 12:18PM EDT35.000.800.000.000.00-181912.50%
TMF250117P000400002024-06-27 11:48AM EDT40.001.980.000.000.00-39786.25%
TMF250117P000410002024-06-26 12:55PM EDT41.002.250.000.000.00-1246.25%
TMF250117P000420002024-06-25 3:00PM EDT42.002.150.000.000.00-376.25%
TMF250117P000430002024-06-26 11:34AM EDT43.003.000.000.000.00-10286.25%
TMF250117P000440002024-06-27 11:12AM EDT44.003.100.000.000.00-1236.25%
TMF250117P000450002024-06-27 10:21AM EDT45.003.550.000.000.00-88943.13%
TMF250117P000460002024-06-27 10:49AM EDT46.003.910.000.000.00-8593.13%
TMF250117P000470002024-06-27 10:18AM EDT47.004.300.000.000.00-11,0703.13%
TMF250117P000480002024-06-26 10:10AM EDT48.004.810.000.000.00-31,1413.13%
TMF250117P000490002024-06-26 3:52PM EDT49.005.500.000.000.00-1781.56%
TMF250117P000500002024-06-27 1:03PM EDT50.005.800.000.000.00-1456930.78%
TMF250117P000510002024-06-26 3:38PM EDT51.006.520.000.000.00-79890.39%
TMF250117P000520002024-06-25 3:05PM EDT52.006.070.000.000.00-39980.00%
TMF250117P000530002024-06-26 10:21AM EDT53.007.500.000.000.00-1320.00%
TMF250117P000540002024-06-20 9:49AM EDT54.008.060.000.000.00-13540.00%
TMF250117P000550002024-06-18 2:29PM EDT55.007.970.000.000.00-15690.00%
TMF250117P000560002024-06-26 12:55PM EDT56.009.390.000.000.00-2220.00%
TMF250117P000570002024-06-27 11:25AM EDT57.009.920.000.000.00-1390.00%
TMF250117P000580002024-06-26 2:13PM EDT58.0010.750.000.000.00-71270.00%
TMF250117P000590002024-06-10 10:01AM EDT59.0013.550.000.000.00-1150.00%
TMF250117P000600002024-06-25 12:01PM EDT60.0011.250.000.000.00-17670.00%
TMF250117P000610002024-05-06 1:38PM EDT61.0016.1012.2512.900.00-11142.24%
TMF250117P000620002024-06-04 11:58AM EDT62.0014.200.000.000.00-500.00%
TMF250117P000630002024-05-15 1:08PM EDT63.0015.2812.5513.050.00-2731.15%
TMF250117P000640002024-04-19 10:14AM EDT64.0020.3316.7017.300.00-601154.81%
TMF250117P000650002024-06-18 12:52PM EDT65.0014.900.000.000.00-5420.00%
TMF250117P000700002024-06-11 3:45PM EDT70.0021.700.000.000.00-1390.00%
TMF250117P000750002024-04-25 10:21AM EDT75.0032.2426.2527.300.00-43360.49%
TMF250117P000800002024-06-12 10:58AM EDT80.0029.200.000.000.00-1280.00%
TMF250117P000850002024-02-29 11:28AM EDT85.0031.7530.9031.350.00-2110.00%
TMF250117P000900002024-04-11 9:53AM EDT90.0042.8042.8043.100.00-2084.57%
TMF250117P000950002024-03-15 2:42PM EDT95.0042.7247.4547.700.00-2085.82%
TMF250117P001000002024-05-14 9:59AM EDT100.0052.1047.7048.100.00-800.00%