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
62.288,29 +346,72 (+0,56%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240614C00031000 | 2024-05-17 1:44PM EDT | 31.00 | 4.29 | 3.10 | 5.20 | 0.00 | - | 1 | 1 | 52.93% |
| TBT240614C00032000 | 2024-05-10 3:10PM EDT | 32.00 | 4.31 | 4.05 | 4.20 | 0.00 | - | - | 3 | 44.14% |
| TBT240614C00033000 | 2024-05-31 2:39PM EDT | 33.00 | 3.27 | 3.05 | 3.25 | +0.12 | +3.81% | 1 | 32 | 39.26% |
| TBT240614C00034000 | 2024-05-24 3:50PM EDT | 34.00 | 1.63 | 2.17 | 2.29 | 0.00 | - | 1 | 1 | 32.03% |
| TBT240614C00034500 | 2024-05-31 12:40PM EDT | 34.50 | 1.96 | 1.76 | 1.86 | -0.41 | -17.30% | 5 | 88 | 30.27% |
| TBT240614C00035000 | 2024-05-30 9:56AM EDT | 35.00 | 1.33 | 1.38 | 1.46 | -0.65 | -32.83% | 250 | 74 | 28.81% |
| TBT240614C00035500 | 2024-05-28 2:48PM EDT | 35.50 | 1.31 | 0.85 | 1.12 | 0.00 | - | 6 | 6 | 28.22% |
| TBT240614C00036000 | 2024-05-31 3:12PM EDT | 36.00 | 0.90 | 0.78 | 0.84 | +0.05 | +5.88% | 1 | 17 | 28.22% |
| TBT240614C00036500 | 2024-05-30 11:35AM EDT | 36.50 | 0.56 | 0.56 | 0.61 | -0.31 | -35.63% | 1 | 9 | 28.13% |
| TBT240614C00037000 | 2024-05-31 2:20PM EDT | 37.00 | 0.45 | 0.39 | 0.44 | -0.20 | -30.77% | 4 | 22 | 28.57% |
| TBT240614C00037500 | 2024-05-31 2:50PM EDT | 37.50 | 0.33 | 0.27 | 0.31 | -0.53 | -61.63% | 20 | 20 | 28.91% |
| TBT240614C00038000 | 2024-05-31 11:37AM EDT | 38.00 | 0.21 | 0.18 | 0.21 | -0.39 | -65.00% | 15 | 17 | 29.10% |
| TBT240614C00038500 | 2024-05-31 2:42PM EDT | 38.50 | 0.17 | 0.12 | 0.15 | -0.32 | -65.31% | 53 | 14 | 29.98% |
| TBT240614C00039000 | 2024-05-29 3:18PM EDT | 39.00 | 0.36 | 0.08 | 0.11 | 0.00 | - | 1 | 6 | 31.06% |
| TBT240614C00039500 | 2024-05-30 11:17AM EDT | 39.50 | 0.13 | 0.05 | 0.09 | 0.00 | - | 3 | 6 | 33.01% |
| TBT240614C00040000 | 2024-05-31 1:10PM EDT | 40.00 | 0.06 | 0.04 | 0.08 | -0.04 | -40.00% | 11 | 10 | 35.35% |
| TBT240614C00040500 | 2024-05-24 12:33PM EDT | 40.50 | 0.03 | 0.02 | 0.10 | 0.00 | - | 100 | 30 | 40.63% |
| TBT240614C00041000 | 2024-05-28 1:44PM EDT | 41.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 55 | 75 | 43.75% |
| TBT240614C00041500 | 2024-05-29 12:06PM EDT | 41.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 11 | 46.88% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240614P00029000 | 2024-05-08 11:40AM EDT | 29.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 75 | 60.94% |
| TBT240614P00032000 | 2024-05-24 11:32AM EDT | 32.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 100 | 29 | 43.16% |
| TBT240614P00032500 | 2024-05-23 3:13PM EDT | 32.50 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 2 | 38.87% |
| TBT240614P00033000 | 2024-05-20 12:30PM EDT | 33.00 | 0.11 | 0.03 | 0.06 | 0.00 | - | 10 | 13 | 30.47% |
| TBT240614P00033500 | 2024-05-21 11:34AM EDT | 33.50 | 0.08 | 0.06 | 0.08 | -0.13 | -61.90% | 1 | 39 | 28.32% |
| TBT240614P00034000 | 2024-05-29 10:25AM EDT | 34.00 | 0.07 | 0.11 | 0.15 | 0.00 | - | 1 | 62 | 29.00% |
| TBT240614P00034500 | 2024-05-30 11:13AM EDT | 34.50 | 0.12 | 0.19 | 0.23 | 0.00 | - | 2 | 33 | 28.32% |
| TBT240614P00035000 | 2024-05-31 10:02AM EDT | 35.00 | 0.31 | 0.30 | 0.35 | -0.19 | -38.00% | 101 | 17 | 27.93% |
| TBT240614P00035500 | 2024-05-31 10:50AM EDT | 35.50 | 0.43 | 0.47 | 0.52 | +0.21 | +95.45% | 2 | 40 | 27.88% |
| TBT240614P00036000 | 2024-05-31 3:49PM EDT | 36.00 | 0.66 | 0.68 | 0.74 | +0.22 | +50.00% | 13 | 12 | 27.83% |
| TBT240614P00036500 | 2024-05-31 9:45AM EDT | 36.50 | 0.93 | 0.95 | 1.02 | -0.69 | -42.59% | 4 | 1 | 28.13% |
| TBT240614P00037000 | 2024-05-31 3:28PM EDT | 37.00 | 1.19 | 1.28 | 1.36 | +0.31 | +35.23% | 2 | 4 | 28.96% |
© 2024 Yahoo. Tutti i diritti riservati.