Italia markets open in 7 hours 30 minutes
Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.487,90 +433,80 (+1,14%) EUR/USD
1,0854 0,0000 (-0,00%) Bitcoin EUR
62.527,74 +118,95 (+0,19%) CMC Crypto 200
1.467,18 +38,61 (+2,70%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240607C00030000 | 2024-05-16 12:45PM EDT | 30.00 | 4.73 | 6.00 | 6.20 | 0.00 | - | 1 | 2 | 62.50% |
| TBT240607C00031000 | 2024-05-15 9:51AM EDT | 31.00 | 4.00 | 5.00 | 5.20 | 0.00 | - | - | 0 | 53.13% |
| TBT240607C00032000 | 2024-05-17 1:48PM EDT | 32.00 | 3.29 | 4.00 | 4.20 | 0.00 | - | 1 | 16 | 67.58% |
| TBT240607C00034500 | 2024-05-31 3:14PM EDT | 34.50 | 1.83 | 1.62 | 1.71 | +1.83 | - | 1 | 0 | 33.99% |
| TBT240607C00035000 | 2024-05-30 12:24PM EDT | 35.00 | 1.77 | 0.99 | 1.28 | +0.88 | +98.88% | 5 | 18 | 31.84% |
| TBT240607C00035500 | 2024-05-31 12:16PM EDT | 35.50 | 0.97 | 0.82 | 0.90 | -0.95 | -49.48% | 4 | 17 | 30.37% |
| TBT240607C00036000 | 2024-05-31 3:14PM EDT | 36.00 | 0.65 | 0.53 | 0.59 | -0.98 | -60.12% | 35 | 35 | 29.49% |
| TBT240607C00036500 | 2024-05-31 3:52PM EDT | 36.50 | 0.37 | 0.32 | 0.35 | -0.62 | -62.63% | 38 | 86 | 28.52% |
| TBT240607C00037000 | 2024-05-31 3:35PM EDT | 37.00 | 0.22 | 0.18 | 0.21 | -0.65 | -74.71% | 98 | 67 | 29.40% |
| TBT240607C00037500 | 2024-05-31 3:07PM EDT | 37.50 | 0.11 | 0.09 | 0.13 | -0.57 | -83.82% | 12 | 54 | 31.06% |
| TBT240607C00038000 | 2024-05-31 3:43PM EDT | 38.00 | 0.07 | 0.05 | 0.08 | -0.34 | -82.93% | 172 | 102 | 32.42% |
| TBT240607C00038500 | 2024-05-30 12:01PM EDT | 38.50 | 0.09 | 0.02 | 0.06 | -0.23 | -71.88% | 24 | 19 | 35.55% |
| TBT240607C00039000 | 2024-05-31 2:51PM EDT | 39.00 | 0.03 | 0.01 | 0.09 | -0.15 | -83.33% | 33 | 51 | 44.92% |
| TBT240607C00039500 | 2024-05-31 11:29AM EDT | 39.50 | 0.01 | 0.01 | 0.10 | -0.14 | -93.33% | 2 | 4 | 51.76% |
| TBT240607C00040000 | 2024-05-29 1:53PM EDT | 40.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 57.03% |
| TBT240607C00040500 | 2024-05-30 9:30AM EDT | 40.50 | 0.05 | 0.00 | 0.10 | -0.47 | -90.38% | 1 | 2 | 53.52% |
| TBT240607C00041000 | 2024-05-30 1:17PM EDT | 41.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 57.81% |
| TBT240607C00041500 | 2024-05-07 3:49PM EDT | 41.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 62.50% |
| TBT240607C00043000 | 2024-05-14 11:07AM EDT | 43.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 25 | 74.61% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240607P00029000 | 2024-05-09 10:24AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 150 | 67.19% |
| TBT240607P00030000 | 2024-05-24 12:17PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 82 | 57.81% |
| TBT240607P00030500 | 2024-05-24 12:19PM EDT | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 53.13% |
| TBT240607P00031000 | 2024-05-24 12:17PM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 91 | 53.13% |
| TBT240607P00031500 | 2024-05-31 9:40AM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2 | 48.44% |
| TBT240607P00032000 | 2024-05-24 12:19PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 47.66% |
| TBT240607P00032500 | 2024-05-29 9:30AM EDT | 32.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 50.78% |
| TBT240607P00033000 | 2024-05-29 9:30AM EDT | 33.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 52.73% |
| TBT240607P00033500 | 2024-05-29 9:45AM EDT | 33.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 45.90% |
| TBT240607P00034000 | 2024-05-28 1:36PM EDT | 34.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 9 | 30.86% |
| TBT240607P00034500 | 2024-05-31 12:58PM EDT | 34.50 | 0.06 | 0.05 | 0.10 | 0.00 | - | 4 | 37 | 32.03% |
| TBT240607P00035000 | 2024-05-31 3:57PM EDT | 35.00 | 0.12 | 0.12 | 0.15 | 0.00 | - | 16 | 92 | 28.91% |
| TBT240607P00035500 | 2024-05-31 2:48PM EDT | 35.50 | 0.21 | 0.24 | 0.27 | +0.09 | +75.00% | 3 | 64 | 27.93% |
| TBT240607P00036000 | 2024-05-31 11:13AM EDT | 36.00 | 0.45 | 0.43 | 0.47 | +0.29 | +181.25% | 20 | 11 | 27.83% |
| TBT240607P00036500 | 2024-05-31 3:31PM EDT | 36.50 | 0.67 | 0.70 | 0.79 | +0.33 | +97.06% | 58 | 10 | 30.27% |
| TBT240607P00037000 | 2024-05-31 9:45AM EDT | 37.00 | 1.14 | 1.05 | 1.15 | +0.55 | +93.22% | 33 | 37 | 31.35% |
| TBT240607P00037500 | 2024-05-29 3:13PM EDT | 37.50 | 0.73 | 1.45 | 1.56 | 0.00 | - | 120 | 123 | 32.62% |
| TBT240607P00038000 | 2024-05-31 9:30AM EDT | 38.00 | 1.88 | 1.90 | 2.02 | -0.08 | -4.08% | 5 | 2 | 35.74% |
| TBT240607P00038500 | 2024-05-07 12:39PM EDT | 38.50 | 3.25 | 2.37 | 2.49 | 0.00 | - | 1 | 0 | 38.28% |
| TBT240607P00039000 | 2024-05-29 9:59AM EDT | 39.00 | 2.08 | 2.86 | 3.70 | 0.00 | - | - | 1 | 70.70% |
© 2024 Yahoo. Tutti i diritti riservati.