Deutsche Märkte schließen in 5 Stunden 27 Minuten
DAX
18.630,28 +131,90 (+0,71%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.325,60 +3,30 (+0,14%) EUR/USD
1,0752 0,0000 (-0,00%) Bitcoin EUR
57.109,89 -911,13 (-1,57%)
Direxion Daily 20+ Year Treasury Bull 3X Shares (TMF)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240510C00038000 | 2024-04-29 2:15PM EDT | 38.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TMF240510C00039000 | 2024-05-01 2:51PM EDT | 39.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TMF240510C00040000 | 2024-05-03 3:07PM EDT | 40.00 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TMF240510C00041000 | 2024-05-06 11:52AM EDT | 41.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| TMF240510C00042000 | 2024-05-03 9:36AM EDT | 42.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 4 | 134 | 0.00% |
| TMF240510C00042500 | 2024-05-06 2:23PM EDT | 42.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 145 | 373 | 0.00% |
| TMF240510C00043000 | 2024-05-08 1:43PM EDT | 43.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 73 | 0.00% |
| TMF240510C00043500 | 2024-05-07 10:15AM EDT | 43.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TMF240510C00044000 | 2024-05-08 3:01PM EDT | 44.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| TMF240510C00045000 | 2024-05-08 10:33AM EDT | 45.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 312 | 0.00% |
| TMF240510C00046000 | 2024-05-08 12:38PM EDT | 46.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 16 | 372 | 0.00% |
| TMF240510C00047000 | 2024-05-08 3:28PM EDT | 47.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 65 | 616 | 0.00% |
| TMF240510C00047500 | 2024-05-08 3:58PM EDT | 47.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 75 | 544 | 3.13% |
| TMF240510C00048000 | 2024-05-08 3:55PM EDT | 48.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 77 | 773 | 6.25% |
| TMF240510C00048500 | 2024-05-08 3:51PM EDT | 48.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 65 | 940 | 12.50% |
| TMF240510C00049000 | 2024-05-08 3:46PM EDT | 49.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 51 | 378 | 12.50% |
| TMF240510C00049500 | 2024-05-08 3:00PM EDT | 49.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 85 | 223 | 12.50% |
| TMF240510C00050000 | 2024-05-08 3:45PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 128 | 463 | 25.00% |
| TMF240510C00050500 | 2024-05-07 3:47PM EDT | 50.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 475 | 177 | 25.00% |
| TMF240510C00051000 | 2024-05-08 10:25AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 25.00% |
| TMF240510C00051500 | 2024-05-07 10:03AM EDT | 51.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 25.00% |
| TMF240510C00052000 | 2024-05-08 3:59PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,001 | 1,003 | 25.00% |
| TMF240510C00052500 | 2024-05-01 2:54PM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| TMF240510C00053000 | 2024-05-06 9:44AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 27 | 50.00% |
| TMF240510C00053500 | 2024-04-30 3:22PM EDT | 53.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 46 | 50.00% |
| TMF240510C00054000 | 2024-05-02 10:07AM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| TMF240510C00054500 | 2024-05-01 2:02PM EDT | 54.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 61 | 50.00% |
| TMF240510C00055000 | 2024-05-02 12:55PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| TMF240510C00055500 | 2024-04-19 9:30AM EDT | 55.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| TMF240510C00056000 | 2024-05-07 11:59AM EDT | 56.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TMF240510C00056500 | 2024-04-18 10:28AM EDT | 56.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| TMF240510C00057000 | 2024-04-17 3:29PM EDT | 57.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| TMF240510C00057500 | 2024-04-19 3:49PM EDT | 57.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| TMF240510C00058000 | 2024-04-10 3:21PM EDT | 58.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 19 | 50.00% |
| TMF240510C00058500 | 2024-04-02 11:49AM EDT | 58.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TMF240510C00059000 | 2024-04-10 3:18PM EDT | 59.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TMF240510C00059500 | 2024-04-08 1:42PM EDT | 59.50 | 0.21 | 0.00 | 0.10 | 0.00 | - | - | 1 | 155.47% |
| TMF240510C00060000 | 2024-04-15 9:54AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 2 | 50.00% |
| TMF240510C00061000 | 2024-05-07 9:56AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| TMF240510C00062000 | 2024-04-09 10:54AM EDT | 62.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 16 | 50.00% |
| TMF240510C00063000 | 2024-04-10 9:30AM EDT | 63.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TMF240510C00065000 | 2024-04-29 10:47AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| TMF240510C00066000 | 2024-04-01 10:47AM EDT | 66.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1 | 210.94% |
| TMF240510C00070000 | 2024-04-12 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TMF240510P00037000 | 2024-05-02 1:21PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| TMF240510P00038000 | 2024-05-01 2:56PM EDT | 38.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| TMF240510P00039000 | 2024-05-06 9:56AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| TMF240510P00040000 | 2024-05-08 10:05AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 50.00% |
| TMF240510P00041000 | 2024-05-03 3:39PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 46 | 50.00% |
| TMF240510P00042000 | 2024-05-08 9:30AM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 50.00% |
| TMF240510P00042500 | 2024-05-07 9:46AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 78 | 25.00% |
| TMF240510P00043000 | 2024-05-07 2:11PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 213 | 25.00% |
| TMF240510P00043500 | 2024-05-08 11:34AM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 25.00% |
| TMF240510P00044000 | 2024-05-08 11:51AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 126 | 25.00% |
| TMF240510P00045000 | 2024-05-08 3:47PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 463 | 830 | 12.50% |
| TMF240510P00046000 | 2024-05-08 3:08PM EDT | 46.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 84 | 906 | 12.50% |
| TMF240510P00047000 | 2024-05-08 3:51PM EDT | 47.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 525 | 1,426 | 1.56% |
| TMF240510P00047500 | 2024-05-08 3:22PM EDT | 47.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 50 | 671 | 0.00% |
| TMF240510P00048000 | 2024-05-08 2:21PM EDT | 48.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 13 | 185 | 0.00% |
| TMF240510P00048500 | 2024-05-08 1:42PM EDT | 48.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 136 | 621 | 0.00% |
| TMF240510P00049000 | 2024-05-08 2:42PM EDT | 49.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 3 | 325 | 0.00% |
| TMF240510P00049500 | 2024-05-07 12:09PM EDT | 49.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 0.00% |
| TMF240510P00050000 | 2024-05-08 1:01PM EDT | 50.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TMF240510P00050500 | 2024-05-08 9:45AM EDT | 50.50 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240510P00051000 | 2024-05-07 9:30AM EDT | 51.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| TMF240510P00051500 | 2024-05-06 12:59PM EDT | 51.50 | 4.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240510P00052000 | 2024-05-02 1:28PM EDT | 52.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240510P00053000 | 2024-05-01 10:05AM EDT | 53.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TMF240510P00054500 | 2024-04-10 2:40PM EDT | 54.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMF240510P00055000 | 2024-04-17 10:22AM EDT | 55.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TMF240510P00056000 | 2024-04-15 2:22PM EDT | 56.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TMF240510P00059500 | 2024-04-02 3:48PM EDT | 59.50 | 8.88 | 13.00 | 14.35 | 0.00 | - | - | 0 | 349.61% |
| TMF240510P00060000 | 2024-04-04 11:10AM EDT | 60.00 | 9.10 | 13.20 | 13.45 | 0.00 | - | 1 | 0 | 261.91% |
