Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.692,00 +466,34 (+1,22%) Nasdaq
16.170,18 +329,22 (+2,08%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,12 -0,83 (-1,05%) Bitcoin EUR
57.426,86 +2.284,05 (+4,14%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:58PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00029000 | 2024-04-03 12:48PM EDT | 29.00 | 5.75 | 7.45 | 7.55 | 0.00 | - | 2 | 0 | 290.63% |
| TBT240503C00032000 | 2024-05-03 12:23PM EDT | 32.00 | 4.65 | 4.35 | 4.45 | -1.27 | -21.45% | 7 | 13 | 145.31% |
| TBT240503C00033000 | 2024-04-19 9:30AM EDT | 33.00 | 4.43 | 3.30 | 3.45 | 0.00 | - | 15 | 15 | 101.56% |
| TBT240503C00033500 | 2024-05-02 10:21AM EDT | 33.50 | 4.25 | 2.65 | 2.94 | 0.00 | - | 1 | 3 | 116.80% |
| TBT240503C00034000 | 2024-05-03 10:47AM EDT | 34.00 | 2.76 | 2.09 | 2.70 | -1.71 | -38.26% | 42 | 43 | 84.38% |
| TBT240503C00034500 | 2024-04-30 1:49PM EDT | 34.50 | 3.23 | 1.84 | 1.94 | 0.00 | - | 1 | 7 | 67.97% |
| TBT240503C00035000 | 2024-05-03 11:43AM EDT | 35.00 | 1.50 | 1.36 | 1.45 | -0.95 | -38.78% | 5 | 46 | 57.81% |
| TBT240503C00035500 | 2024-05-03 2:00PM EDT | 35.50 | 1.01 | 0.85 | 0.94 | -0.90 | -47.12% | 6 | 26 | 49.22% |
| TBT240503C00036000 | 2024-05-03 1:36PM EDT | 36.00 | 0.49 | 0.36 | 0.44 | -0.67 | -57.76% | 17 | 71 | 29.49% |
| TBT240503C00036500 | 2024-05-03 2:26PM EDT | 36.50 | 0.04 | 0.01 | 0.08 | -0.91 | -95.79% | 141 | 21 | 18.75% |
| TBT240503C00037000 | 2024-05-03 12:58PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | -0.39 | -95.12% | 32 | 79 | 28.13% |
| TBT240503C00037500 | 2024-05-03 12:33PM EDT | 37.50 | 0.01 | 0.00 | 0.10 | -0.17 | -94.44% | 29 | 103 | 60.55% |
| TBT240503C00038000 | 2024-05-03 2:24PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 35 | 277 | 45.31% |
| TBT240503C00038500 | 2024-05-03 2:21PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 234 | 106 | 50.00% |
| TBT240503C00039000 | 2024-05-02 3:17PM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 49 | 274 | 59.38% |
| TBT240503C00039500 | 2024-05-03 11:16AM EDT | 39.50 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 30 | 121 | 84.38% |
| TBT240503C00040000 | 2024-05-03 2:00PM EDT | 40.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 5 | 216 | 112.50% |
| TBT240503C00041000 | 2024-04-29 12:51PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 552 | 93.75% |
| TBT240503C00042000 | 2024-04-25 10:31AM EDT | 42.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 62 | 167 | 112.50% |
| TBT240503C00043000 | 2024-04-24 1:31PM EDT | 43.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 40 | 176.56% |
| TBT240503C00044000 | 2024-04-24 11:17AM EDT | 44.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 11 | 195.31% |
| TBT240503C00045000 | 2024-04-25 10:20AM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 214.06% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00028000 | 2024-04-12 2:52PM EDT | 28.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 193.75% |
| TBT240503P00028500 | 2024-04-12 2:51PM EDT | 28.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 181.25% |
| TBT240503P00029000 | 2024-04-22 1:40PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 127 | 168.75% |
| TBT240503P00029500 | 2024-04-22 2:00PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 99 | 156.25% |
| TBT240503P00030000 | 2024-04-22 2:00PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 143.75% |
| TBT240503P00030500 | 2024-04-23 12:45PM EDT | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 137.50% |
| TBT240503P00031000 | 2024-04-23 1:00PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 46 | 125.00% |
| TBT240503P00031500 | 2024-04-23 12:59PM EDT | 31.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 2 | 42 | 234.77% |
| TBT240503P00032000 | 2024-04-24 11:58AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 16 | 100.00% |
| TBT240503P00032500 | 2024-04-10 3:49PM EDT | 32.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 3 | 36 | 90.63% |
| TBT240503P00033000 | 2024-04-26 10:32AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 81.25% |
| TBT240503P00033500 | 2024-04-26 11:07AM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 399 | 409 | 68.75% |
| TBT240503P00034000 | 2024-04-29 10:56AM EDT | 34.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 56.25% |
| TBT240503P00034500 | 2024-05-01 10:58AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 287 | 51.56% |
| TBT240503P00035000 | 2024-05-02 3:58PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 212 | 39.06% |
| TBT240503P00035500 | 2024-05-03 12:41PM EDT | 35.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 200 | 35 | 26.56% |
| TBT240503P00036000 | 2024-05-03 1:13PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 57 | 227 | 13.28% |
| TBT240503P00036500 | 2024-05-03 2:14PM EDT | 36.50 | 0.12 | 0.10 | 0.15 | -0.01 | -7.69% | 99 | 187 | 3.13% |
| TBT240503P00037000 | 2024-05-03 2:38PM EDT | 37.00 | 0.61 | 0.56 | 0.63 | +0.34 | +125.93% | 162 | 680 | 0.00% |
| TBT240503P00037500 | 2024-05-03 2:35PM EDT | 37.50 | 1.10 | 1.06 | 1.14 | +0.53 | +92.98% | 19 | 120 | 0.00% |
| TBT240503P00038000 | 2024-05-03 2:24PM EDT | 38.00 | 1.54 | 1.56 | 1.64 | +0.59 | +62.11% | 60 | 170 | 0.00% |
| TBT240503P00038500 | 2024-05-02 2:32PM EDT | 38.50 | 1.48 | 2.03 | 2.13 | 0.00 | - | 1 | 8 | 0.00% |
| TBT240503P00039000 | 2024-04-29 3:06PM EDT | 39.00 | 1.62 | 2.53 | 2.64 | 0.00 | - | 5 | 8 | 0.00% |
| TBT240503P00040000 | 2024-05-03 10:21AM EDT | 40.00 | 3.35 | 3.50 | 3.65 | +0.42 | +14.33% | 1 | 4 | 50.00% |
| TBT240503P00041000 | 2024-05-03 10:26AM EDT | 41.00 | 4.20 | 4.35 | 4.80 | +0.87 | +26.13% | 1 | 1 | 173.44% |
© 2024 Yahoo. Tutti i diritti riservati.