Italia markets close in 5 hours 47 minutes
FTSE MIB
34.071,14 -80,27 (-0,24%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,37 +0,38 (+0,48%) Bitcoin EUR
56.885,67 -1.040,24 (-1,80%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510C00032000 | 2024-04-19 3:45PM EDT | 32.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240510C00033000 | 2024-04-11 12:55PM EDT | 33.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT240510C00033500 | 2024-04-05 12:37PM EDT | 33.50 | 1.92 | 2.63 | 3.65 | 0.00 | - | 37 | 37 | 140.63% |
| TBT240510C00034000 | 2024-05-03 10:34AM EDT | 34.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240510C00034500 | 2024-05-08 2:37PM EDT | 34.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT240510C00035000 | 2024-05-07 2:48PM EDT | 35.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TBT240510C00035500 | 2024-05-08 10:53AM EDT | 35.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| TBT240510C00036000 | 2024-05-08 2:53PM EDT | 36.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| TBT240510C00036500 | 2024-05-08 3:11PM EDT | 36.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| TBT240510C00037000 | 2024-05-08 3:30PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| TBT240510C00037500 | 2024-05-08 12:23PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TBT240510C00038000 | 2024-05-08 11:17AM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TBT240510C00038500 | 2024-05-08 3:15PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TBT240510C00039000 | 2024-05-08 3:15PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TBT240510C00039500 | 2024-05-08 3:15PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TBT240510C00040000 | 2024-05-07 1:10PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TBT240510C00041000 | 2024-05-03 3:41PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| TBT240510C00042000 | 2024-04-30 10:27AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TBT240510C00043000 | 2024-04-25 12:14PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TBT240510C00044000 | 2024-04-25 9:43AM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TBT240510C00045000 | 2024-04-23 3:44PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510P00028000 | 2024-04-05 11:21AM EDT | 28.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 60 | 131.25% |
| TBT240510P00028500 | 2024-04-03 11:59AM EDT | 28.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 45 | 125.00% |
| TBT240510P00031000 | 2024-05-01 12:35PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TBT240510P00031500 | 2024-04-19 1:08PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TBT240510P00032000 | 2024-05-01 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TBT240510P00032500 | 2024-05-01 2:04PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240510P00033000 | 2024-05-03 3:40PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| TBT240510P00033500 | 2024-04-30 1:25PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TBT240510P00034000 | 2024-05-03 2:15PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TBT240510P00034500 | 2024-05-07 3:20PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TBT240510P00035000 | 2024-05-08 10:04AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TBT240510P00035500 | 2024-05-07 3:00PM EDT | 35.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TBT240510P00036000 | 2024-05-08 3:12PM EDT | 36.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| TBT240510P00036500 | 2024-05-08 11:14AM EDT | 36.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TBT240510P00037000 | 2024-05-08 1:59PM EDT | 37.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240510P00037500 | 2024-05-08 1:28PM EDT | 37.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240510P00038000 | 2024-05-07 11:43AM EDT | 38.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TBT240510P00038500 | 2024-04-26 11:22AM EDT | 38.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240510P00039000 | 2024-05-02 2:58PM EDT | 39.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.