Italia markets close in 23 minutes
FTSE MIB
33.143,12 -43,77 (-0,13%) Dow Jones
39.273,95 +109,89 (+0,28%) Nasdaq
17.902,52 +43,83 (+0,25%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,37 -0,37 (-0,45%) Bitcoin EUR
56.804,08 -820,39 (-1,42%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:06AM EDT. Mercato aperto.
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 | 132.62% |
| TBT240816C00029000 | 2024-06-26 11:36AM EDT | 29.00 | 4.64 | 4.70 | 4.85 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240816C00030000 | 2024-06-26 12:32PM EDT | 30.00 | 3.65 | 3.80 | 3.95 | 0.00 | - | 1 | 9 | 0.00% |
| TBT240816C00031000 | 2024-06-27 12:47PM EDT | 31.00 | 2.74 | 3.05 | 3.15 | 0.00 | - | 2 | 12 | 22.27% |
| TBT240816C00032000 | 2024-06-26 12:23PM EDT | 32.00 | 2.21 | 2.33 | 2.42 | 0.00 | - | 7 | 46 | 24.32% |
| TBT240816C00033000 | 2024-06-26 9:30AM EDT | 33.00 | 1.52 | 1.69 | 1.76 | 0.00 | - | 16 | 422 | 24.56% |
| TBT240816C00034000 | 2024-06-28 10:04AM EDT | 34.00 | 1.06 | 1.22 | 1.27 | +0.03 | +2.91% | 4 | 290 | 25.61% |
| TBT240816C00035000 | 2024-06-28 10:27AM EDT | 35.00 | 0.80 | 0.82 | 0.87 | -0.01 | -1.23% | 50 | 190 | 25.98% |
| TBT240816C00036000 | 2024-06-27 10:55AM EDT | 36.00 | 0.48 | 0.53 | 0.60 | 0.00 | - | 1 | 122 | 26.81% |
| TBT240816C00037000 | 2024-06-26 3:39PM EDT | 37.00 | 0.37 | 0.35 | 0.40 | 0.00 | - | 16 | 290 | 27.39% |
| TBT240816C00038000 | 2024-06-27 10:19AM EDT | 38.00 | 0.23 | 0.24 | 0.27 | 0.00 | - | 1 | 69 | 28.17% |
| TBT240816C00039000 | 2024-06-24 12:39PM EDT | 39.00 | 0.16 | 0.16 | 0.20 | 0.00 | - | 6 | 156 | 29.69% |
| TBT240816C00040000 | 2024-06-26 9:30AM EDT | 40.00 | 0.11 | 0.11 | 0.15 | 0.00 | - | 2 | 145 | 31.15% |
| TBT240816C00041000 | 2024-05-28 11:01AM EDT | 41.00 | 0.31 | 0.07 | 0.10 | 0.00 | - | 2 | 16 | 31.64% |
| TBT240816C00042000 | 2024-06-11 2:00PM EDT | 42.00 | 0.23 | 0.05 | 0.10 | 0.00 | - | 75 | 131 | 34.77% |
| TBT240816C00043000 | 2024-06-10 12:59PM EDT | 43.00 | 0.21 | 0.03 | 0.10 | 0.00 | - | 1 | 71 | 37.70% |
| TBT240816C00044000 | 2024-06-17 3:09PM EDT | 44.00 | 0.08 | 0.02 | 0.10 | 0.00 | - | 44 | 82 | 40.63% |
| TBT240816C00045000 | 2024-06-18 9:30AM EDT | 45.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 72 | 43.36% |
| TBT240816C00050000 | 2024-05-23 9:35AM EDT | 50.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 156 | 53.71% |
| TBT240816C00055000 | 2024-05-30 3:15PM EDT | 55.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 50 | 462 | 51.56% |
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 | 69.92% |
| TBT240816P00021000 | 2024-04-05 12:07PM EDT | 21.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 100 | 20 | 65.23% |
| TBT240816P00023000 | 2024-01-12 2:18PM EDT | 23.00 | 0.41 | 0.17 | 0.20 | 0.00 | - | - | 1 | 68.16% |
| TBT240816P00024000 | 2024-04-30 11:49AM EDT | 24.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 100 | 13 | 54.49% |
| TBT240816P00025000 | 2024-05-24 12:58PM EDT | 25.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 100 | 23 | 49.22% |
| TBT240816P00027000 | 2024-06-18 1:45PM EDT | 27.00 | 0.12 | 0.03 | 0.10 | 0.00 | - | 1 | 64 | 38.67% |
| TBT240816P00028000 | 2024-06-17 9:49AM EDT | 28.00 | 0.17 | 0.07 | 0.10 | 0.00 | - | 1 | 146 | 33.69% |
| TBT240816P00029000 | 2024-06-25 12:05PM EDT | 29.00 | 0.20 | 0.11 | 0.15 | 0.00 | - | 5 | 50 | 31.64% |
| TBT240816P00030000 | 2024-06-26 12:23PM EDT | 30.00 | 0.28 | 0.22 | 0.25 | 0.00 | - | 3 | 186 | 30.66% |
| TBT240816P00031000 | 2024-06-28 9:31AM EDT | 31.00 | 0.50 | 0.38 | 0.42 | -0.03 | -5.66% | 1 | 84 | 30.18% |
| TBT240816P00032000 | 2024-06-27 11:00AM EDT | 32.00 | 0.81 | 0.64 | 0.67 | 0.00 | - | 6 | 103 | 29.74% |
| TBT240816P00033000 | 2024-06-28 10:39AM EDT | 33.00 | 1.09 | 1.00 | 1.06 | -0.12 | -9.92% | 2 | 66 | 30.27% |
| TBT240816P00034000 | 2024-06-25 10:05AM EDT | 34.00 | 1.93 | 1.47 | 1.53 | 0.00 | - | 1 | 191 | 30.23% |
| TBT240816P00035000 | 2024-06-26 12:02PM EDT | 35.00 | 2.35 | 2.12 | 2.19 | 0.00 | - | 2 | 79 | 31.91% |
| TBT240816P00036000 | 2024-06-21 2:38PM EDT | 36.00 | 3.25 | 2.78 | 2.87 | 0.00 | - | 6 | 190 | 32.18% |
| TBT240816P00037000 | 2024-06-20 10:45AM EDT | 37.00 | 3.95 | 3.55 | 3.70 | 0.00 | - | 1 | 61 | 34.28% |
| TBT240816P00038000 | 2024-06-27 10:19AM EDT | 38.00 | 5.01 | 4.50 | 4.60 | 0.00 | - | 1 | 37 | 36.96% |
| TBT240816P00039000 | 2024-06-25 12:47PM EDT | 39.00 | 6.07 | 5.45 | 5.55 | 0.00 | - | 1 | 3 | 40.33% |
| TBT240816P00040000 | 2024-06-25 10:43AM EDT | 40.00 | 7.18 | 6.35 | 6.50 | 0.00 | - | 1 | 9 | 43.21% |
| TBT240816P00041000 | 2024-05-20 9:43AM EDT | 41.00 | 6.03 | 8.35 | 8.55 | 0.00 | - | 1 | 2 | 72.46% |
| TBT240816P00042000 | 2024-05-20 10:07AM EDT | 42.00 | 6.92 | 9.30 | 10.50 | 0.00 | - | - | 1 | 87.50% |
| TBT240816P00043000 | 2024-05-28 10:17AM EDT | 43.00 | 7.56 | 9.65 | 9.80 | 0.00 | - | 1 | 2 | 62.16% |
| TBT240816P00044000 | 2024-05-22 10:03AM EDT | 44.00 | 9.01 | 8.85 | 12.75 | 0.00 | - | - | 1 | 68.16% |
| TBT240816P00055000 | 2024-06-21 11:15AM EDT | 55.00 | 21.75 | 21.25 | 21.40 | 0.00 | - | 1 | 0 | 81.15% |
© 2024 Yahoo. Tutti i diritti riservati.