U.S. markets open in 1 hour 56 minutes
F S&P 500
5,564.50 +18.50 (+0.33%) F Dow Jones
39,569.00 +19.00 (+0.05%) F Nasdaq
20,123.00 +83.50 (+0.42%) E-mini Russell 2000 Index Futur
2,075.20 +15.10 (+0.73%) Petróleo
82.46 +0.72 (+0.88%) Oro
2,345.80 +9.20 (+0.39%)
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 comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628C00038000 | 2024-06-17 9:57AM EDT | 38.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TMF240628C00039000 | 2024-05-29 10:29AM EDT | 39.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| TMF240628C00040000 | 2024-06-17 11:12AM EDT | 40.00 | 11.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TMF240628C00042000 | 2024-06-21 10:42AM EDT | 42.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMF240628C00044000 | 2024-06-25 9:40AM EDT | 44.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| TMF240628C00044500 | 2024-06-03 1:42PM EDT | 44.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TMF240628C00045000 | 2024-06-20 11:15AM EDT | 45.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TMF240628C00045500 | 2024-06-24 11:25AM EDT | 45.50 | 6.87 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| TMF240628C00046000 | 2024-06-18 12:23PM EDT | 46.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240628C00046500 | 2024-06-26 9:30AM EDT | 46.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| TMF240628C00047000 | 2024-06-24 10:47AM EDT | 47.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TMF240628C00047500 | 2024-06-24 9:46AM EDT | 47.50 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240628C00048000 | 2024-06-27 10:18AM EDT | 48.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TMF240628C00048500 | 2024-06-26 3:44PM EDT | 48.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 103 | 19 | 0.00% |
| TMF240628C00049000 | 2024-06-26 11:00AM EDT | 49.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 33 | 31 | 0.00% |
| TMF240628C00049500 | 2024-06-27 3:28PM EDT | 49.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TMF240628C00050000 | 2024-06-27 12:40PM EDT | 50.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| TMF240628C00050500 | 2024-06-27 3:50PM EDT | 50.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2,968 | 2,934 | 0.00% |
| TMF240628C00051000 | 2024-06-27 3:51PM EDT | 51.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 67 | 151 | 0.00% |
| TMF240628C00051500 | 2024-06-27 3:59PM EDT | 51.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 237 | 331 | 3.13% |
| TMF240628C00052000 | 2024-06-27 3:56PM EDT | 52.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3,091 | 1,362 | 6.25% |
| TMF240628C00052500 | 2024-06-27 3:55PM EDT | 52.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5,530 | 6,322 | 12.50% |
| TMF240628C00053000 | 2024-06-27 3:59PM EDT | 53.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 392 | 769 | 12.50% |
| TMF240628C00053500 | 2024-06-27 3:23PM EDT | 53.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 390 | 665 | 25.00% |
| TMF240628C00054000 | 2024-06-27 3:55PM EDT | 54.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 394 | 4,580 | 25.00% |
| TMF240628C00055000 | 2024-06-27 3:27PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 129 | 1,569 | 25.00% |
| TMF240628C00056000 | 2024-06-27 1:39PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 565 | 50.00% |
| TMF240628C00057000 | 2024-06-27 1:11PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 50.00% |
| TMF240628C00058000 | 2024-06-26 9:49AM EDT | 58.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 134 | 50.00% |
| TMF240628C00059000 | 2024-06-26 1:21PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| TMF240628C00060000 | 2024-06-27 1:23PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 520 | 50.00% |
| TMF240628C00061000 | 2024-06-18 2:34PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| TMF240628C00065000 | 2024-06-07 1:48PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 7 | 50.00% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240628P00038000 | 2024-06-26 12:30PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 318 | 50.00% |
| TMF240628P00039000 | 2024-06-13 9:35AM EDT | 39.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| TMF240628P00040000 | 2024-06-26 10:16AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 50.00% |
| TMF240628P00041000 | 2024-06-12 9:42AM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
| TMF240628P00041500 | 2024-06-18 11:26AM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TMF240628P00042000 | 2024-06-26 10:47AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 118 | 50.00% |
| TMF240628P00042500 | 2024-06-26 10:29AM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 71 | 50.00% |
| TMF240628P00043000 | 2024-06-25 12:38PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 50.00% |
| TMF240628P00043500 | 2024-06-24 10:48AM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 50.00% |
| TMF240628P00044000 | 2024-06-26 12:21PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 50.00% |
| TMF240628P00044500 | 2024-06-25 10:48AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 50.00% |
| TMF240628P00045000 | 2024-06-25 2:25PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 50.00% |
| TMF240628P00045500 | 2024-06-25 2:24PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 142 | 50.00% |
| TMF240628P00046000 | 2024-06-21 1:20PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 105 | 50.00% |
| TMF240628P00046500 | 2024-06-26 11:17AM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 61 | 50.00% |
| TMF240628P00047000 | 2024-06-27 3:11PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 238 | 50.00% |
| TMF240628P00047500 | 2024-06-24 2:59PM EDT | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 50.00% |
| TMF240628P00048000 | 2024-06-27 3:29PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 284 | 25.00% |
| TMF240628P00048500 | 2024-06-27 3:03PM EDT | 48.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,146 | 4,579 | 25.00% |
| TMF240628P00049000 | 2024-06-27 1:43PM EDT | 49.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 98 | 307 | 25.00% |
| TMF240628P00049500 | 2024-06-27 1:44PM EDT | 49.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 221 | 1,291 | 25.00% |
| TMF240628P00050000 | 2024-06-27 3:58PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 450 | 3,054 | 12.50% |
| TMF240628P00050500 | 2024-06-27 3:40PM EDT | 50.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 5,744 | 5,532 | 12.50% |
| TMF240628P00051000 | 2024-06-27 3:57PM EDT | 51.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3,200 | 4,285 | 3.13% |
| TMF240628P00051500 | 2024-06-27 3:59PM EDT | 51.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2,934 | 2,796 | 0.00% |
| TMF240628P00052000 | 2024-06-27 3:57PM EDT | 52.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 317 | 3,489 | 0.00% |
| TMF240628P00052500 | 2024-06-27 11:53AM EDT | 52.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 143 | 635 | 0.00% |
| TMF240628P00053000 | 2024-06-27 12:23PM EDT | 53.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 60 | 655 | 0.00% |
| TMF240628P00053500 | 2024-06-27 12:31PM EDT | 53.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 3 | 138 | 0.00% |
| TMF240628P00054000 | 2024-06-26 9:52AM EDT | 54.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 31 | 281 | 0.00% |
| TMF240628P00055000 | 2024-06-26 10:06AM EDT | 55.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| TMF240628P00056000 | 2024-06-27 10:24AM EDT | 56.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| TMF240628P00060000 | 2024-06-17 9:39AM EDT | 60.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.