Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
62.170,76 +331,66 (+0,54%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240816C00025000 | 2024-04-11 10:22AM EDT | 25.00 | 11.60 | 9.00 | 13.50 | 0.00 | - | 25 | 0 | 142.68% |
| TBT240816C00029000 | 2024-04-03 12:41PM EDT | 29.00 | 6.00 | 7.50 | 7.60 | 0.00 | - | 1 | 6 | 108.25% |
| TBT240816C00030000 | 2024-06-04 12:40PM EDT | 30.00 | 4.55 | 3.10 | 3.25 | 0.00 | - | 8 | 10 | 28.03% |
| TBT240816C00031000 | 2024-04-10 10:33AM EDT | 31.00 | 5.00 | 4.60 | 7.40 | 0.00 | - | 6 | 11 | 97.05% |
| TBT240816C00032000 | 2024-06-12 1:11PM EDT | 32.00 | 2.26 | 1.83 | 1.92 | 0.00 | - | 6 | 18 | 28.03% |
| TBT240816C00033000 | 2024-06-03 11:29AM EDT | 33.00 | 2.74 | 1.35 | 1.42 | 0.00 | - | 2 | 213 | 28.17% |
| TBT240816C00034000 | 2024-06-14 1:45PM EDT | 34.00 | 1.01 | 0.97 | 1.01 | -0.33 | -24.63% | 6 | 234 | 28.08% |
| TBT240816C00035000 | 2024-06-14 2:54PM EDT | 35.00 | 0.69 | 0.68 | 0.73 | -0.11 | -13.75% | 8 | 151 | 28.71% |
| TBT240816C00036000 | 2024-06-14 2:15PM EDT | 36.00 | 0.49 | 0.46 | 0.51 | -0.13 | -20.97% | 5 | 112 | 29.00% |
| TBT240816C00037000 | 2024-06-14 1:09PM EDT | 37.00 | 0.35 | 0.32 | 0.37 | -0.11 | -23.91% | 1 | 289 | 29.88% |
| TBT240816C00038000 | 2024-06-14 2:13PM EDT | 38.00 | 0.25 | 0.22 | 0.26 | -0.08 | -24.24% | 2 | 63 | 30.42% |
| TBT240816C00039000 | 2024-06-04 9:48AM EDT | 39.00 | 0.41 | 0.17 | 0.21 | 0.00 | - | 10 | 156 | 32.13% |
| TBT240816C00040000 | 2024-06-11 2:00PM EDT | 40.00 | 0.34 | 0.13 | 0.16 | 0.00 | - | 75 | 144 | 33.11% |
| TBT240816C00041000 | 2024-05-28 11:01AM EDT | 41.00 | 0.31 | 0.10 | 0.13 | 0.00 | - | 2 | 16 | 34.57% |
| TBT240816C00042000 | 2024-06-11 2:00PM EDT | 42.00 | 0.23 | 0.08 | 0.11 | 0.00 | - | 75 | 131 | 36.13% |
| TBT240816C00043000 | 2024-06-10 12:59PM EDT | 43.00 | 0.21 | 0.05 | 0.10 | 0.00 | - | 1 | 71 | 38.09% |
| TBT240816C00044000 | 2024-06-10 1:02PM EDT | 44.00 | 0.17 | 0.03 | 0.10 | 0.00 | - | 1 | 126 | 40.53% |
| TBT240816C00045000 | 2024-06-12 11:35AM EDT | 45.00 | 0.06 | 0.04 | 0.10 | 0.00 | - | 1 | 71 | 42.97% |
| TBT240816C00050000 | 2024-05-23 9:35AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 156 | 53.91% |
| TBT240816C00055000 | 2024-05-30 3:15PM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 50 | 462 | 52.34% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240816P00020000 | 2024-04-05 10:44AM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 59.38% |
| TBT240816P00021000 | 2024-04-05 12:07PM EDT | 21.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 100 | 20 | 55.08% |
| TBT240816P00023000 | 2024-01-12 2:18PM EDT | 23.00 | 0.41 | 0.17 | 0.20 | 0.00 | - | - | 1 | 57.03% |
| TBT240816P00024000 | 2024-04-30 11:49AM EDT | 24.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 100 | 13 | 45.12% |
| TBT240816P00025000 | 2024-05-24 12:58PM EDT | 25.00 | 0.03 | 0.05 | 0.10 | 0.00 | - | 100 | 23 | 40.14% |
| TBT240816P00027000 | 2024-04-19 3:59PM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 63 | 12.50% |
| TBT240816P00028000 | 2024-06-13 12:53PM EDT | 28.00 | 0.14 | 0.23 | 0.28 | 0.00 | - | 1 | 147 | 34.18% |
| TBT240816P00029000 | 2024-06-14 1:45PM EDT | 29.00 | 0.36 | 0.39 | 0.43 | +0.23 | +176.92% | 5 | 50 | 33.35% |
| TBT240816P00030000 | 2024-06-12 10:00AM EDT | 30.00 | 0.31 | 0.60 | 0.65 | 0.00 | - | 5 | 143 | 32.81% |
| TBT240816P00031000 | 2024-06-14 12:18PM EDT | 31.00 | 0.84 | 0.88 | 0.96 | +0.25 | +42.37% | 17 | 66 | 32.62% |
| TBT240816P00032000 | 2024-06-14 1:45PM EDT | 32.00 | 1.22 | 1.28 | 1.37 | +0.22 | +22.00% | 10 | 93 | 32.62% |
| TBT240816P00033000 | 2024-05-31 10:03AM EDT | 33.00 | 0.53 | 1.77 | 1.86 | 0.00 | - | 3 | 66 | 32.42% |
| TBT240816P00034000 | 2024-06-14 11:53AM EDT | 34.00 | 2.30 | 2.37 | 2.48 | +0.58 | +33.72% | 3 | 186 | 33.01% |
| TBT240816P00035000 | 2024-06-12 2:50PM EDT | 35.00 | 2.25 | 3.05 | 3.20 | 0.00 | - | 3 | 99 | 34.03% |
| TBT240816P00036000 | 2024-06-14 12:14PM EDT | 36.00 | 3.74 | 3.80 | 3.95 | +0.78 | +26.35% | 6 | 189 | 34.30% |
| TBT240816P00037000 | 2024-06-13 11:36AM EDT | 37.00 | 3.90 | 4.70 | 4.85 | 0.00 | - | 1 | 62 | 36.87% |
| TBT240816P00038000 | 2024-06-12 12:02PM EDT | 38.00 | 4.80 | 5.60 | 5.80 | 0.00 | - | 11 | 36 | 40.04% |
| TBT240816P00039000 | 2024-05-31 10:03AM EDT | 39.00 | 3.83 | 6.50 | 6.70 | 0.00 | - | 3 | 3 | 41.36% |
| TBT240816P00040000 | 2024-05-22 10:06AM EDT | 40.00 | 5.30 | 7.50 | 7.70 | 0.00 | - | 1 | 6 | 45.12% |
| TBT240816P00041000 | 2024-05-20 9:43AM EDT | 41.00 | 6.03 | 8.45 | 8.65 | 0.00 | - | 1 | 2 | 47.12% |
| TBT240816P00042000 | 2024-05-20 10:07AM EDT | 42.00 | 6.92 | 9.45 | 9.65 | 0.00 | - | - | 1 | 50.49% |
| TBT240816P00043000 | 2024-05-28 10:17AM EDT | 43.00 | 7.56 | 10.40 | 10.60 | 0.00 | - | 1 | 2 | 51.90% |
| TBT240816P00044000 | 2024-05-22 10:03AM EDT | 44.00 | 9.01 | 11.40 | 11.60 | 0.00 | - | - | 1 | 50.93% |
© 2024 Yahoo. Tutti i diritti riservati.