U.S. markets open in 2 hours 8 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
50.91 -0.41 (-0.80%)
Antes de la apertura del mercado: 07:21AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMF260116C000010002023-12-01 2:12PM EDT1.004.503.905.400.00-122,2060.00%
TMF260116C000020002023-12-01 4:27PM EDT2.003.703.204.30+0.30+8.82%61,6310.00%
TMF260116C000030002023-12-01 4:55PM EDT3.003.072.803.20+0.27+9.64%1744,1180.00%
TMF260116C000040002023-12-01 4:43PM EDT4.002.402.352.45+0.10+4.35%15913,7080.00%
TMF260116C000050002023-12-01 4:30PM EDT5.001.951.952.00+0.20+11.43%4613,9370.00%
TMF260116C000060002023-12-01 4:59PM EDT6.001.651.601.65+0.15+10.00%4485,3650.00%
TMF260116C000070002023-12-01 4:30PM EDT7.001.351.351.45+0.09+7.14%1206,4650.00%
TMF260116C000080002023-12-01 4:55PM EDT8.001.121.151.20-0.05-4.27%71,6030.00%
TMF260116C000090002023-12-01 12:42PM EDT9.000.880.900.95-0.07-7.37%11,9580.00%
TMF260116C000100002023-12-01 4:48PM EDT10.000.830.800.85-0.02-2.35%41,2640.00%
TMF260116C000110002023-12-01 4:57PM EDT11.000.700.650.750.00-856,0150.00%
TMF260116C000250002024-06-27 9:40AM EDT25.0028.200.000.000.00-71,1540.00%
TMF260116C000300002024-06-27 11:49AM EDT30.0024.600.000.000.00-91,1420.00%
TMF260116C000350002024-06-26 2:16PM EDT35.0021.000.000.000.00-382540.00%
TMF260116C000400002024-06-26 10:48AM EDT40.0018.100.000.000.00-74810.00%
TMF260116C000410002024-06-26 10:07AM EDT41.0017.230.000.000.00-3400.00%
TMF260116C000450002024-06-27 11:27AM EDT45.0015.280.000.000.00-709030.00%
TMF260116C000460002024-06-13 1:02PM EDT46.0015.400.000.000.00-1680.00%
TMF260116C000470002024-06-13 9:42AM EDT47.0014.330.000.000.00-21260.00%
TMF260116C000480002024-06-26 3:28PM EDT48.0013.100.000.000.00-1450.00%
TMF260116C000490002024-06-26 2:37PM EDT49.0014.000.000.000.00-4480.00%
TMF260116C000500002024-06-27 10:43AM EDT50.0013.850.000.000.00-11,2340.00%
TMF260116C000510002024-06-26 3:50PM EDT51.0012.890.000.000.00-52250.00%
TMF260116C000520002024-06-27 12:09PM EDT52.0012.950.000.000.00-22520.39%
TMF260116C000530002024-06-25 10:41AM EDT53.0013.700.000.000.00-41520.78%
TMF260116C000540002024-06-24 3:23PM EDT54.0012.200.000.000.00-21370.78%
TMF260116C000550002024-06-27 12:34PM EDT55.0011.850.000.000.00-88351.56%
TMF260116C000560002024-06-25 9:47AM EDT56.0011.300.000.000.00-84471.56%
TMF260116C000570002024-06-25 3:50PM EDT57.0011.250.000.000.00-11571.56%
TMF260116C000580002024-06-20 11:27AM EDT58.0010.500.000.000.00-11113.13%
TMF260116C000590002024-06-07 3:23PM EDT59.009.300.000.000.00-1893.13%
TMF260116C000600002024-06-27 12:42PM EDT60.0010.700.000.000.00-117133.13%
TMF260116C000610002024-06-27 12:42PM EDT61.009.500.000.000.00-51423.13%
TMF260116C000620002024-06-10 9:38AM EDT62.008.250.000.000.00-6243.13%
TMF260116C000630002024-06-03 9:52AM EDT63.008.250.000.000.00-11483.13%
TMF260116C000640002024-06-18 3:58PM EDT64.0010.000.000.000.00-41773.13%
TMF260116C000650002024-06-25 3:05PM EDT65.009.030.000.000.00-45593.13%
TMF260116C000700002024-06-27 2:59PM EDT70.007.900.000.000.00-81,1536.25%
TMF260116C000750002024-06-25 3:05PM EDT75.006.970.000.000.00-22216.25%
TMF260116C000800002024-06-26 10:32AM EDT80.005.800.000.000.00-14346.25%
TMF260116C000850002024-06-20 10:51AM EDT85.005.500.000.000.00-54116.25%
TMF260116C000900002024-06-24 9:30AM EDT90.002.410.000.000.00-230912.50%
TMF260116C000950002024-06-21 3:18PM EDT95.004.280.000.000.00-175912.50%
TMF260116C001000002024-06-27 3:58PM EDT100.004.220.000.000.00-222,12612.50%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TMF260116P000010002023-11-16 12:16PM EDT1.000.120.000.200.00--40163.28%
TMF260116P000020002023-11-29 11:09AM EDT2.000.200.100.200.00-67596137.89%
TMF260116P000030002023-12-01 3:13PM EDT3.000.450.300.50+0.05+12.50%419512143.65%
TMF260116P000040002023-12-01 3:30PM EDT4.000.750.750.85-0.05-6.25%24812150.78%
TMF260116P000050002023-12-01 3:07PM EDT5.001.301.251.40-0.10-7.14%953,748157.57%
TMF260116P000060002023-12-01 11:34AM EDT6.001.931.701.95-0.02-1.03%10263159.67%
TMF260116P000070002023-12-01 3:07PM EDT7.002.582.352.75-0.02-0.77%80180166.60%
TMF260116P000080002023-12-01 2:38PM EDT8.003.203.003.60-0.40-11.11%592171.83%
TMF260116P000090002023-11-29 11:03AM EDT9.004.052.354.400.00-56160.06%
TMF260116P000100002023-11-29 10:58AM EDT10.004.004.705.200.00-5115181.40%
TMF260116P000110002023-11-27 1:35PM EDT11.006.105.606.100.00-524186.18%
TMF260116P000250002024-06-27 3:25PM EDT25.001.180.000.000.00-4657012.50%
TMF260116P000300002024-06-27 9:30AM EDT30.002.000.000.000.00-119712.50%
TMF260116P000350002024-06-27 1:02PM EDT35.003.500.000.000.00-14376.25%
TMF260116P000400002024-06-27 9:30AM EDT40.005.060.000.000.00-1696.25%
TMF260116P000410002024-06-14 12:27PM EDT41.004.800.000.000.00-20233.13%
TMF260116P000450002024-06-27 3:00PM EDT45.007.330.000.000.00-12303.13%
TMF260116P000460002024-06-14 10:27AM EDT46.007.600.000.000.00-1201.56%
TMF260116P000470002024-06-26 10:33AM EDT47.008.400.000.000.00-1401.56%
TMF260116P000480002024-06-26 10:21AM EDT48.008.850.000.000.00-18781.56%
TMF260116P000490002024-06-27 9:30AM EDT49.009.250.000.000.00-1170.78%
TMF260116P000500002024-06-27 1:08PM EDT50.009.400.000.000.00-11840.78%
TMF260116P000510002024-06-13 10:41AM EDT51.0010.250.000.000.00-19640.20%
TMF260116P000520002024-06-21 3:59PM EDT52.0010.970.000.000.00-19790.00%
TMF260116P000530002024-06-26 12:01PM EDT53.0011.500.000.000.00-270.00%
TMF260116P000540002024-06-18 12:39PM EDT54.0011.680.000.000.00-5150.00%
TMF260116P000550002024-06-27 10:02AM EDT55.0012.700.000.000.00-8500.00%
TMF260116P000560002024-03-06 2:14PM EDT56.0012.4514.7015.600.00-11050.01%
TMF260116P000570002024-06-14 12:23PM EDT57.0013.400.000.000.00-790.00%
TMF260116P000580002024-06-21 3:32PM EDT58.0014.320.000.000.00-110.00%
TMF260116P000590002024-02-12 10:38AM EDT59.0015.9014.7515.700.00-17942.30%
TMF260116P000600002024-06-24 11:40AM EDT60.0015.530.000.000.00-51050.00%
TMF260116P000610002024-04-15 11:26AM EDT61.0021.2617.4018.750.00-1048.67%
TMF260116P000620002024-06-21 3:59PM EDT62.0016.970.000.000.00-120.00%
TMF260116P000630002024-05-13 12:17PM EDT63.0020.7017.3519.800.00-1247.06%
TMF260116P000640002024-01-02 12:15PM EDT64.0016.7013.9518.200.00-1137.76%
TMF260116P000650002024-04-15 3:19PM EDT65.0024.5520.1521.700.00-19448.65%
TMF260116P000700002024-05-06 3:18PM EDT70.0026.3222.7524.200.00-52143.09%
TMF260116P000750002024-06-20 3:44PM EDT75.0026.400.000.000.00-5300.00%
TMF260116P000800002024-04-22 11:57AM EDT80.0036.250.000.000.00-100.00%
TMF260116P000850002024-06-24 12:38PM EDT85.0034.850.000.000.00-1820.00%
TMF260116P000900002023-12-28 3:10PM EDT90.0032.0038.9540.200.00--336.12%
TMF260116P000950002024-04-03 11:36AM EDT95.0046.1448.7549.850.00-1559.33%
TMF260116P001000002024-06-26 10:36AM EDT100.0049.500.000.000.00-11000.00%