Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.271,92 -670,99 (-1,07%)
ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240621C00065000 | 2024-04-29 3:04PM EDT | 65.00 | 19.30 | 15.70 | 20.20 | 0.00 | - | - | 0 | 139.26% |
| TTT240621C00070000 | 2024-05-17 12:52PM EDT | 70.00 | 7.10 | 7.20 | 10.60 | 0.00 | - | 2 | 10 | 70.80% |
| TTT240621C00073000 | 2024-05-21 3:58PM EDT | 73.00 | 3.90 | 4.20 | 8.50 | 0.00 | - | 1 | 0 | 70.19% |
| TTT240621C00074000 | 2024-05-09 2:11PM EDT | 74.00 | 5.70 | 3.30 | 7.50 | 0.00 | - | 1 | 6 | 64.70% |
| TTT240621C00075000 | 2024-05-21 2:46PM EDT | 75.00 | 3.10 | 2.90 | 5.10 | 0.00 | - | 1 | 10 | 38.18% |
| TTT240621C00076000 | 2024-05-16 11:55AM EDT | 76.00 | 2.14 | 2.00 | 4.50 | 0.00 | - | 1 | 3 | 39.09% |
| TTT240621C00077000 | 2024-05-20 2:30PM EDT | 77.00 | 2.73 | 2.25 | 3.80 | 0.00 | - | 1 | 1 | 37.77% |
| TTT240621C00078000 | 2024-05-23 10:37AM EDT | 78.00 | 2.19 | 1.15 | 3.30 | 0.00 | - | 1 | 3 | 38.50% |
| TTT240621C00079000 | 2024-05-17 12:52PM EDT | 79.00 | 2.00 | 0.60 | 2.75 | 0.00 | - | 1 | 8 | 37.82% |
| TTT240621C00080000 | 2024-05-31 2:47PM EDT | 80.00 | 2.40 | 0.20 | 4.00 | -0.60 | -20.00% | 1 | 2 | 60.33% |
| TTT240621C00081000 | 2024-05-29 9:30AM EDT | 81.00 | 3.10 | 0.75 | 1.95 | 0.00 | - | 1 | 2 | 38.23% |
| TTT240621C00082000 | 2024-05-28 2:51PM EDT | 82.00 | 1.85 | 0.60 | 1.60 | 0.00 | - | 1 | 14 | 38.09% |
| TTT240621C00083000 | 2024-05-28 1:15PM EDT | 83.00 | 1.40 | 0.00 | 3.40 | 0.00 | - | 1 | 8 | 67.75% |
| TTT240621C00084000 | 2024-05-02 2:01PM EDT | 84.00 | 3.90 | 0.00 | 3.20 | 0.00 | - | - | 22 | 69.58% |
| TTT240621C00085000 | 2024-05-30 10:16AM EDT | 85.00 | 1.65 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 65.38% |
| TTT240621C00086000 | 2024-05-01 11:59AM EDT | 86.00 | 4.60 | 0.20 | 1.80 | 0.00 | - | - | 1 | 57.40% |
| TTT240621C00087000 | 2024-05-01 11:59AM EDT | 87.00 | 4.20 | 0.00 | 2.30 | 0.00 | - | - | 0 | 50.22% |
| TTT240621C00088000 | 2024-05-02 10:30AM EDT | 88.00 | 3.50 | 0.00 | 2.25 | 0.00 | - | - | 0 | 53.05% |
| TTT240621C00089000 | 2024-05-01 11:59AM EDT | 89.00 | 3.50 | 0.00 | 2.30 | 0.00 | - | - | 2 | 56.69% |
| TTT240621C00090000 | 2024-05-02 10:30AM EDT | 90.00 | 2.95 | 0.00 | 2.40 | 0.00 | - | - | 2 | 60.72% |
| TTT240621C00091000 | 2024-05-09 3:57PM EDT | 91.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 52.64% |
| TTT240621C00093000 | 2024-05-09 11:54AM EDT | 93.00 | 0.55 | 0.00 | 1.95 | 0.00 | - | 1 | 2 | 64.84% |
| TTT240621C00094000 | 2024-05-02 9:56AM EDT | 94.00 | 2.00 | 0.05 | 0.25 | 0.00 | - | - | 1 | 47.27% |
| TTT240621C00095000 | 2024-05-09 2:10PM EDT | 95.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 49.41% |
| TTT240621C00096000 | 2024-05-03 11:11AM EDT | 96.00 | 0.85 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 51.51% |
| TTT240621C00097000 | 2024-05-03 10:57AM EDT | 97.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 78.66% |
| TTT240621C00100000 | 2024-05-03 9:30AM EDT | 100.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 85.55% |
| TTT240621C00105000 | 2024-05-08 1:16PM EDT | 105.00 | 0.20 | 0.00 | 1.90 | 0.00 | - | 1 | 1 | 93.12% |
| TTT240621C00120000 | 2024-05-03 1:23PM EDT | 120.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 32 | 32 | 125.64% |
| TTT240621C00125000 | 2024-05-15 3:23PM EDT | 125.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 10 | 134.13% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240621P00074000 | 2024-05-22 9:51AM EDT | 74.00 | 1.70 | 0.00 | 1.25 | 0.00 | - | 18 | 23 | 41.99% |
| TTT240621P00075000 | 2024-05-29 1:22PM EDT | 75.00 | 0.70 | 0.00 | 3.10 | 0.00 | - | 1 | 3 | 64.72% |
| TTT240621P00076000 | 2024-05-10 12:42PM EDT | 76.00 | 2.15 | 0.00 | 3.50 | 0.00 | - | 8 | 11 | 64.43% |
| TTT240621P00077000 | 2024-05-10 12:42PM EDT | 77.00 | 2.60 | 0.05 | 3.20 | 0.00 | - | 1 | 3 | 54.13% |
| TTT240621P00078000 | 2024-05-20 1:22PM EDT | 78.00 | 3.80 | 0.30 | 4.50 | 0.00 | - | - | 1 | 65.19% |
| TTT240621P00079000 | 2024-05-28 12:04PM EDT | 79.00 | 2.65 | 1.30 | 4.90 | 0.00 | - | 2 | 1 | 63.57% |
| TTT240621P00080000 | 2024-05-29 3:47PM EDT | 80.00 | 2.00 | 1.50 | 4.00 | 0.00 | - | 6 | 6 | 44.26% |
| TTT240621P00081000 | 2024-05-30 12:22PM EDT | 81.00 | 3.30 | 2.05 | 5.90 | 0.00 | - | 1 | 1 | 61.72% |
| TTT240621P00082000 | 2024-05-30 12:22PM EDT | 82.00 | 3.90 | 3.20 | 6.60 | 0.00 | - | 1 | 0 | 62.79% |
| TTT240621P00083000 | 2024-05-22 9:44AM EDT | 83.00 | 7.90 | 3.80 | 7.70 | 0.00 | - | 1 | 2 | 68.99% |
| TTT240621P00084000 | 2024-05-28 12:04PM EDT | 84.00 | 6.00 | 4.30 | 8.50 | 0.00 | - | 1 | 8 | 70.83% |
| TTT240621P00085000 | 2024-05-22 9:44AM EDT | 85.00 | 9.60 | 5.30 | 9.20 | 0.00 | - | 3 | 2 | 70.95% |
| TTT240621P00086000 | 2024-05-30 12:22PM EDT | 86.00 | 6.60 | 5.90 | 10.20 | 0.00 | - | 2 | 4 | 75.10% |
| TTT240621P00087000 | 2024-05-30 12:22PM EDT | 87.00 | 7.60 | 7.30 | 11.10 | 0.00 | - | 1 | 6 | 77.61% |
| TTT240621P00088000 | 2024-05-30 11:43AM EDT | 88.00 | 8.10 | 7.70 | 12.00 | 0.00 | - | 1 | 21 | 79.93% |
| TTT240621P00089000 | 2024-05-22 9:44AM EDT | 89.00 | 13.40 | 8.60 | 12.90 | 0.00 | - | 1 | 4 | 82.10% |
| TTT240621P00090000 | 2024-05-22 9:44AM EDT | 90.00 | 14.30 | 10.00 | 13.60 | 0.00 | - | 2 | 2 | 80.96% |
| TTT240621P00091000 | 2024-05-30 12:22PM EDT | 91.00 | 11.10 | 10.50 | 15.00 | 0.00 | - | 1 | 10 | 90.63% |
| TTT240621P00092000 | 2024-05-22 9:44AM EDT | 92.00 | 16.40 | 11.10 | 15.90 | 0.00 | - | 5 | 9 | 92.41% |
| TTT240621P00093000 | 2024-05-28 2:37PM EDT | 93.00 | 13.60 | 12.20 | 17.00 | 0.00 | - | 1 | 8 | 50.00% |
| TTT240621P00094000 | 2024-05-22 9:44AM EDT | 94.00 | 18.30 | 13.90 | 17.60 | 0.00 | - | 2 | 2 | 56.89% |
| TTT240621P00095000 | 2024-05-28 3:27PM EDT | 95.00 | 15.50 | 15.00 | 18.90 | 0.00 | - | 1 | 6 | 64.65% |
| TTT240621P00096000 | 2024-05-22 9:44AM EDT | 96.00 | 20.20 | 15.10 | 19.90 | 0.00 | - | 3 | 4 | 53.22% |
| TTT240621P00097000 | 2024-05-22 9:44AM EDT | 97.00 | 21.20 | 16.20 | 20.80 | 0.00 | - | 4 | 5 | 55.27% |
| TTT240621P00100000 | 2024-05-22 9:44AM EDT | 100.00 | 24.10 | 19.00 | 23.90 | 0.00 | - | 2 | 0 | 59.08% |
| TTT240621P00105000 | 2024-05-22 9:44AM EDT | 105.00 | 29.20 | 24.00 | 28.90 | 0.00 | - | 2 | 0 | 68.36% |
| TTT240621P00110000 | 2024-05-28 2:37PM EDT | 110.00 | 30.30 | 29.20 | 34.00 | 0.00 | - | 1 | 1 | 84.47% |
| TTT240621P00115000 | 2024-05-09 2:17PM EDT | 115.00 | 37.30 | 34.30 | 39.00 | 0.00 | - | 19 | 0 | 95.21% |
| TTT240621P00120000 | 2024-05-22 9:44AM EDT | 120.00 | 44.10 | 39.30 | 44.00 | 0.00 | - | 2 | 0 | 103.32% |
| TTT240621P00125000 | 2024-05-09 2:17PM EDT | 125.00 | 47.40 | 44.10 | 48.90 | 0.00 | - | 47 | 0 | 102.93% |
© 2024 Yahoo. Tutti i diritti riservati.