U.S. markets open in 7 hours 59 minutes
F S&P 500
5,524.50 +7.50 (+0.14%) F Dow Jones
39,916.00 +72.00 (+0.18%) F Nasdaq
19,803.00 +52.25 (+0.26%) E-mini Russell 2000 Index Futur
2,059.00 +6.20 (+0.30%) Petróleo
81.68 +0.05 (+0.06%) Oro
2,339.80 -4.60 (-0.20%)
T-Rex 2X Long Tesla Daily Target ETF (TSLT)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLT240920C00001000 | 2024-03-06 11:28AM EDT | 1.00 | 10.30 | 6.60 | 10.00 | 0.00 | - | 3 | 6 | 358.59% |
| TSLT240920C00002000 | 2024-06-12 11:29AM EDT | 2.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLT240920C00004000 | 2024-05-01 2:40PM EDT | 4.00 | 7.40 | 5.70 | 8.40 | 0.00 | - | 1 | 3 | 158.20% |
| TSLT240920C00005000 | 2024-06-17 12:58PM EDT | 5.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLT240920C00006000 | 2024-05-21 1:39PM EDT | 6.00 | 5.60 | 4.10 | 5.50 | 0.00 | - | 2 | 12 | 149.61% |
| TSLT240920C00007000 | 2024-06-24 3:47PM EDT | 7.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLT240920C00008000 | 2024-06-13 10:09AM EDT | 8.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TSLT240920C00009000 | 2024-06-18 3:51PM EDT | 9.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TSLT240920C00010000 | 2024-06-24 3:50PM EDT | 10.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLT240920C00011000 | 2024-06-20 9:56AM EDT | 11.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TSLT240920C00012000 | 2024-06-24 9:57AM EDT | 12.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TSLT240920C00013000 | 2024-06-24 2:34PM EDT | 13.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 12.50% |
| TSLT240920C00014000 | 2024-06-24 3:49PM EDT | 14.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 12.50% |
| TSLT240920C00015000 | 2024-06-24 2:25PM EDT | 15.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| TSLT240920C00016000 | 2024-06-18 9:33AM EDT | 16.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TSLT240920C00017000 | 2024-06-24 2:24PM EDT | 17.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| TSLT240920C00018000 | 2024-06-21 10:48AM EDT | 18.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TSLT240920C00019000 | 2024-06-24 3:56PM EDT | 19.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 25.00% |
| TSLT240920C00020000 | 2024-06-04 10:44AM EDT | 20.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TSLT240920C00021000 | 2024-06-13 9:50AM EDT | 21.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| TSLT240920C00022000 | 2024-04-29 11:38AM EDT | 22.00 | 1.21 | 0.10 | 0.50 | 0.00 | - | 3 | 4 | 105.08% |
| TSLT240920C00023000 | 2024-06-18 12:24PM EDT | 23.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TSLT240920C00024000 | 2024-04-03 9:56AM EDT | 24.00 | 0.20 | 0.10 | 1.70 | 0.00 | - | 11 | 36 | 155.47% |
| TSLT240920C00025000 | 2024-06-24 2:19PM EDT | 25.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 50.00% |
| TSLT240920C00028000 | 2024-03-12 9:45AM EDT | 28.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 134.77% |
| TSLT240920C00029000 | 2024-03-13 9:56AM EDT | 29.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 138.09% |
| TSLT240920C00030000 | 2024-04-24 2:06PM EDT | 30.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 4 | 14 | 129.10% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLT240920P00004000 | 2024-02-26 10:36AM EDT | 4.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 183.20% |
| TSLT240920P00005000 | 2024-05-28 1:48PM EDT | 5.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TSLT240920P00007000 | 2024-04-29 9:48AM EDT | 7.00 | 0.77 | 0.60 | 0.75 | 0.00 | - | 3 | 2 | 120.51% |
| TSLT240920P00008000 | 2024-06-18 10:11AM EDT | 8.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TSLT240920P00009000 | 2024-06-18 11:39AM EDT | 9.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| TSLT240920P00010000 | 2024-05-28 1:48PM EDT | 10.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TSLT240920P00011000 | 2024-06-18 10:59AM EDT | 11.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLT240920P00012000 | 2024-06-18 2:50PM EDT | 12.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLT240920P00013000 | 2024-06-14 2:42PM EDT | 13.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLT240920P00014000 | 2024-06-24 10:44AM EDT | 14.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLT240920P00015000 | 2024-06-17 11:52AM EDT | 15.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TSLT240920P00016000 | 2024-04-05 9:30AM EDT | 16.00 | 6.00 | 5.30 | 6.80 | 0.00 | - | 1 | 1 | 105.57% |
| TSLT240920P00019000 | 2024-05-17 1:44PM EDT | 19.00 | 9.00 | 7.00 | 10.80 | 0.00 | - | 3 | 0 | 118.56% |
| TSLT240920P00023000 | 2024-05-07 10:01AM EDT | 23.00 | 12.50 | 12.40 | 14.70 | 0.00 | - | 1 | 2 | 176.56% |
| TSLT240920P00025000 | 2024-06-17 1:57PM EDT | 25.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TSLT240920P00030000 | 2024-02-20 11:26AM EDT | 30.00 | 17.00 | 17.50 | 21.00 | 0.00 | - | 1 | 2 | 102.73% |
© 2024 Yahoo. Todos los derechos reservados.