Italia markets close in 32 minutes
FTSE MIB
33.129,43 -57,46 (-0,17%) Dow Jones
39.359,13 +195,07 (+0,50%) Nasdaq
17.929,10 +70,42 (+0,39%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,38 -0,36 (-0,44%) Bitcoin EUR
56.742,93 -848,83 (-1,47%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:58AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240719C00028000 | 2024-06-26 3:32PM EDT | 28.00 | 5.50 | 5.45 | 5.60 | 0.00 | - | 4 | 4 | 0.00% |
| TBT240719C00030000 | 2024-06-20 11:25AM EDT | 30.00 | 3.52 | 3.60 | 3.75 | 0.00 | - | 4 | 20 | 0.00% |
| TBT240719C00031000 | 2024-06-07 10:25AM EDT | 31.00 | 4.08 | 2.68 | 2.78 | 0.00 | - | 5 | 5 | 0.00% |
| TBT240719C00032000 | 2024-06-25 9:31AM EDT | 32.00 | 1.50 | 1.86 | 1.94 | 0.00 | - | 50 | 208 | 21.78% |
| TBT240719C00033000 | 2024-06-28 9:48AM EDT | 33.00 | 0.95 | 1.17 | 1.23 | -0.02 | -2.06% | 86 | 1,307 | 23.34% |
| TBT240719C00034000 | 2024-06-25 10:11AM EDT | 34.00 | 0.50 | 0.65 | 0.71 | 0.00 | - | 1 | 166 | 24.27% |
| TBT240719C00035000 | 2024-06-27 10:17AM EDT | 35.00 | 0.31 | 0.33 | 0.37 | 0.00 | - | 6 | 104 | 24.81% |
| TBT240719C00036000 | 2024-06-27 3:10PM EDT | 36.00 | 0.16 | 0.15 | 0.18 | 0.00 | - | 6 | 265 | 25.49% |
| TBT240719C00037000 | 2024-06-27 10:13AM EDT | 37.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 10 | 266 | 28.22% |
| TBT240719C00038000 | 2024-06-27 10:46AM EDT | 38.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 1 | 165 | 31.64% |
| TBT240719C00039000 | 2024-06-24 1:02PM EDT | 39.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 33 | 142 | 32.23% |
| TBT240719C00040000 | 2024-06-26 9:30AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 126 | 35.16% |
| TBT240719C00041000 | 2024-06-14 9:35AM EDT | 41.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 14 | 47.66% |
| TBT240719C00042000 | 2024-06-14 9:47AM EDT | 42.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 14 | 52.34% |
| TBT240719C00043000 | 2024-06-06 11:19AM EDT | 43.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 9 | 50.00% |
| TBT240719C00044000 | 2024-05-29 1:02PM EDT | 44.00 | 0.17 | 0.00 | 0.09 | 0.00 | - | - | 1 | 53.91% |
| TBT240719C00045000 | 2024-06-04 11:45AM EDT | 45.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 3 | 57.81% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240719P00026000 | 2024-06-04 11:35AM EDT | 26.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 57.03% |
| TBT240719P00027000 | 2024-05-24 12:37PM EDT | 27.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 30 | 50.00% |
| TBT240719P00030000 | 2024-06-26 9:30AM EDT | 30.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 1 | 16 | 33.79% |
| TBT240719P00031000 | 2024-06-28 10:09AM EDT | 31.00 | 0.12 | 0.10 | 0.12 | -0.03 | -20.00% | 15 | 240 | 28.61% |
| TBT240719P00032000 | 2024-06-28 10:08AM EDT | 32.00 | 0.31 | 0.07 | 0.30 | -0.02 | -6.06% | 15 | 509 | 29.10% |
| TBT240719P00033000 | 2024-06-28 10:06AM EDT | 33.00 | 0.67 | 0.57 | 0.62 | -0.12 | -15.19% | 10 | 419 | 29.59% |
| TBT240719P00034000 | 2024-06-27 3:33PM EDT | 34.00 | 1.26 | 1.08 | 1.14 | 0.00 | - | 6 | 329 | 31.25% |
| TBT240719P00035000 | 2024-06-28 10:42AM EDT | 35.00 | 1.75 | 1.70 | 1.77 | -0.16 | -8.38% | 6 | 810 | 31.59% |
| TBT240719P00036000 | 2024-06-27 9:55AM EDT | 36.00 | 3.02 | 2.52 | 2.61 | 0.00 | - | 1 | 715 | 35.25% |
| TBT240719P00037000 | 2024-06-21 3:42PM EDT | 37.00 | 3.70 | 3.40 | 3.55 | -0.25 | -6.33% | 1 | 221 | 40.63% |
| TBT240719P00038000 | 2024-06-24 11:46AM EDT | 38.00 | 4.85 | 4.40 | 4.55 | 0.00 | - | 3 | 10 | 47.75% |
| TBT240719P00039000 | 2024-06-25 12:47PM EDT | 39.00 | 6.02 | 5.40 | 5.55 | 0.00 | - | 1 | 1 | 50.39% |
| TBT240719P00040000 | 2024-06-25 10:43AM EDT | 40.00 | 7.16 | 6.35 | 6.55 | 0.00 | - | 3 | 0 | 54.88% |
| TBT240719P00045000 | 2024-06-21 12:19PM EDT | 45.00 | 11.80 | 11.30 | 11.50 | 0.00 | - | 1 | 0 | 76.37% |
© 2024 Yahoo. Tutti i diritti riservati.