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
62.345,12 +82,62 (+0,13%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240628C00032000 | 2024-05-30 11:16AM EDT | 32.00 | 4.75 | 4.05 | 4.20 | 0.00 | - | 1 | 1 | 31.25% |
| TBT240628C00035000 | 2024-05-28 11:08AM EDT | 35.00 | 1.40 | 1.25 | 2.25 | 0.00 | - | 8 | 18 | 41.99% |
| TBT240628C00035500 | 2024-05-14 12:19PM EDT | 35.50 | 1.49 | 1.20 | 1.28 | 0.00 | - | - | 1 | 24.17% |
| TBT240628C00036000 | 2024-05-31 9:38AM EDT | 36.00 | 0.95 | 0.94 | 1.01 | -0.05 | -5.00% | 10 | 115 | 24.22% |
| TBT240628C00036500 | 2024-05-20 10:54AM EDT | 36.50 | 0.61 | 0.73 | 0.79 | 0.00 | - | 1 | 4 | 24.46% |
| TBT240628C00037000 | 2024-05-31 9:36AM EDT | 37.00 | 0.56 | 0.55 | 0.60 | -0.71 | -55.91% | 1 | 14 | 24.51% |
| TBT240628C00037500 | 2024-05-30 2:04PM EDT | 37.50 | 0.61 | 0.41 | 0.46 | 0.00 | - | 2 | 10 | 24.90% |
| TBT240628C00038000 | 2024-05-31 3:16PM EDT | 38.00 | 0.36 | 0.30 | 0.35 | -0.09 | -20.00% | 1 | 12 | 25.34% |
| TBT240628C00038500 | 2024-05-31 3:16PM EDT | 38.50 | 0.29 | 0.23 | 0.27 | +0.12 | +70.59% | 1 | 2 | 25.98% |
| TBT240628C00039000 | 2024-05-28 2:55PM EDT | 39.00 | 0.22 | 0.17 | 0.21 | 0.00 | - | 6 | 6 | 26.66% |
| TBT240628C00039500 | 2024-05-30 2:04PM EDT | 39.50 | 0.21 | 0.13 | 0.17 | 0.00 | - | 1 | 3 | 27.64% |
| TBT240628C00040000 | 2024-05-29 11:18AM EDT | 40.00 | 0.29 | 0.10 | 0.14 | 0.00 | - | 3 | 12 | 28.71% |
| TBT240628C00040500 | 2024-05-29 3:01PM EDT | 40.50 | 0.24 | 0.09 | 0.11 | 0.00 | - | 109 | 100 | 29.40% |
| TBT240628C00041000 | 2024-05-29 1:01PM EDT | 41.00 | 0.20 | 0.06 | 0.10 | 0.00 | - | 3 | 201 | 31.06% |
| TBT240628C00043000 | 2024-05-13 3:06PM EDT | 43.00 | 0.10 | 0.02 | 0.10 | 0.00 | - | 3 | 3 | 39.45% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240628P00029000 | 2024-05-17 12:53PM EDT | 29.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 50 | 49.02% |
| TBT240628P00031000 | 2024-05-24 12:36PM EDT | 31.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 100 | 10 | 36.72% |
| TBT240628P00032000 | 2024-05-16 9:33AM EDT | 32.00 | 0.28 | 0.04 | 0.09 | 0.00 | - | - | 4 | 29.69% |
| TBT240628P00032500 | 2024-05-24 3:30PM EDT | 32.50 | 0.13 | 0.07 | 0.10 | 0.00 | - | 1 | 7 | 27.44% |
| TBT240628P00033000 | 2024-05-31 3:44PM EDT | 33.00 | 0.12 | 0.11 | 0.15 | -0.17 | -58.62% | 5 | 58 | 27.25% |
| TBT240628P00033500 | 2024-05-30 1:08PM EDT | 33.50 | 0.18 | 0.18 | 0.21 | +0.05 | +38.46% | 4 | 7 | 26.66% |
| TBT240628P00034000 | 2024-05-31 3:16PM EDT | 34.00 | 0.28 | 0.28 | 0.31 | -0.18 | -39.13% | 1 | 32 | 26.76% |
| TBT240628P00034500 | 2024-05-31 3:16PM EDT | 34.50 | 0.38 | 0.40 | 0.44 | +0.03 | +8.57% | 18 | 5 | 26.91% |
| TBT240628P00035000 | 2024-05-31 12:46PM EDT | 35.00 | 0.53 | 0.57 | 0.62 | +0.13 | +32.50% | 2 | 2 | 27.49% |
| TBT240628P00035500 | 2024-05-31 3:52PM EDT | 35.50 | 0.77 | 0.78 | 0.84 | +0.21 | +37.50% | 1 | 20 | 28.08% |
| TBT240628P00036000 | 2024-05-30 1:20PM EDT | 36.00 | 0.81 | 1.04 | 1.11 | 0.00 | - | 1 | 20 | 29.00% |
© 2024 Yahoo. Tutti i diritti riservati.