U.S. markets closed
F S&P 500
5,368.00 +4.00 (+0.07%) F Dow Jones
39,011.00 +56.00 (+0.14%) F Nasdaq
19,083.75 +23.50 (+0.12%) E-mini Russell 2000 Index Futur
2,058.50 +5.50 (+0.27%) Petróleo
75.62 +0.07 (+0.09%) Oro
2,393.90 +3.00 (+0.13%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:47.00
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607C00047000 | 2024-06-06 1:58PM EDT | 2024-06-07 | 4.85 | 4.85 | 5.05 | +0.18 | +3.85% | 1 | 170 | 110.16% |
| TMF240614C00047000 | 2024-06-06 3:04PM EDT | 2024-06-14 | 5.37 | 5.10 | 5.35 | +0.02 | +0.37% | 43 | 169 | 62.11% |
| TMF240621C00047000 | 2024-06-06 3:50PM EDT | 2024-06-21 | 5.45 | 5.30 | 5.60 | +0.04 | +0.74% | 199 | 8,413 | 54.49% |
| TMF240628C00047000 | 2024-06-03 1:34PM EDT | 2024-06-28 | 3.32 | 5.30 | 5.60 | 0.00 | - | 180 | 120 | 49.46% |
| TMF240705C00047000 | 2024-06-03 12:48PM EDT | 2024-07-05 | 3.39 | 5.45 | 5.75 | 0.00 | - | 4 | 1 | 46.78% |
| TMF240712C00047000 | 2024-06-04 9:37AM EDT | 2024-07-12 | 4.53 | 5.65 | 5.95 | 0.00 | - | 40 | 0 | 46.17% |
| TMF240719C00047000 | 2024-06-05 3:59PM EDT | 2024-07-19 | 6.10 | 5.80 | 6.10 | 0.00 | - | 8 | 18 | 45.02% |
| TMF240816C00047000 | 2024-06-06 2:47PM EDT | 2024-08-16 | 6.90 | 6.65 | 6.95 | +0.10 | +1.47% | 14 | 714 | 46.48% |
| TMF241115C00047000 | 2024-06-03 1:02PM EDT | 2024-11-15 | 8.99 | 8.75 | 9.10 | +2.07 | +29.91% | 2 | 65 | 48.57% |
| TMF250117C00047000 | 2024-06-06 3:17PM EDT | 2025-01-17 | 10.00 | 9.60 | 10.20 | +0.25 | +2.56% | 2 | 68 | 48.73% |
| TMF260116C00047000 | 2024-05-28 12:52PM EDT | 2026-01-16 | 11.51 | 14.20 | 15.65 | 0.00 | - | 11 | 125 | 50.02% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240607P00047000 | 2024-06-06 10:48AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.10 | -0.01 | -33.33% | 4 | 305 | 110.16% |
| TMF240614P00047000 | 2024-06-06 3:57PM EDT | 2024-06-14 | 0.22 | 0.20 | 0.24 | +0.02 | +10.00% | 62 | 319 | 55.18% |
| TMF240621P00047000 | 2024-06-06 3:23PM EDT | 2024-06-21 | 0.31 | 0.31 | 0.36 | -0.04 | -11.43% | 445 | 3,863 | 46.88% |
| TMF240628P00047000 | 2024-06-06 3:33PM EDT | 2024-06-28 | 0.51 | 0.50 | 0.57 | -0.14 | -21.54% | 25 | 34 | 45.61% |
| TMF240705P00047000 | 2024-06-06 1:18PM EDT | 2024-07-05 | 0.73 | 0.67 | 0.80 | -0.11 | -13.10% | 1 | 5 | 45.56% |
| TMF240712P00047000 | 2024-06-04 10:09AM EDT | 2024-07-12 | 1.39 | 0.87 | 0.99 | 0.00 | - | 50 | 50 | 44.92% |
| TMF240719P00047000 | 2024-06-06 11:50AM EDT | 2024-07-19 | 1.09 | 1.02 | 1.08 | -0.27 | -19.85% | 7 | 107 | 42.82% |
| TMF240816P00047000 | 2024-06-04 10:12AM EDT | 2024-08-16 | 1.80 | 1.66 | 1.83 | -0.37 | -17.05% | 1 | 73 | 43.63% |
| TMF241115P00047000 | 2024-06-06 1:02PM EDT | 2024-11-15 | 3.70 | 3.40 | 3.75 | -0.06 | -1.60% | 2 | 152 | 44.93% |
| TMF250117P00047000 | 2024-06-04 1:25PM EDT | 2025-01-17 | 4.70 | 4.20 | 4.80 | -0.09 | -1.88% | 1 | 1,074 | 45.34% |
| TMF260116P00047000 | 2024-05-17 9:42AM EDT | 2026-01-16 | 9.40 | 8.05 | 9.50 | 0.00 | - | 10 | 40 | 47.82% |
© 2024 Yahoo. Todos los derechos reservados.