Italia markets close in 23 minutes

ProShares UltraShort 20+ Year Treasury (TBT)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,97+0,68 (+2,05%)
In data: 11:06AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TBT240816C000250002024-04-11 10:22AM EDT25.0011.609.0013.500.00-250132.62%
TBT240816C000290002024-06-26 11:36AM EDT29.004.644.704.850.00-100.00%
TBT240816C000300002024-06-26 12:32PM EDT30.003.653.803.950.00-190.00%
TBT240816C000310002024-06-27 12:47PM EDT31.002.743.053.150.00-21222.27%
TBT240816C000320002024-06-26 12:23PM EDT32.002.212.332.420.00-74624.32%
TBT240816C000330002024-06-26 9:30AM EDT33.001.521.691.760.00-1642224.56%
TBT240816C000340002024-06-28 10:04AM EDT34.001.061.221.27+0.03+2.91%429025.61%
TBT240816C000350002024-06-28 10:27AM EDT35.000.800.820.87-0.01-1.23%5019025.98%
TBT240816C000360002024-06-27 10:55AM EDT36.000.480.530.600.00-112226.81%
TBT240816C000370002024-06-26 3:39PM EDT37.000.370.350.400.00-1629027.39%
TBT240816C000380002024-06-27 10:19AM EDT38.000.230.240.270.00-16928.17%
TBT240816C000390002024-06-24 12:39PM EDT39.000.160.160.200.00-615629.69%
TBT240816C000400002024-06-26 9:30AM EDT40.000.110.110.150.00-214531.15%
TBT240816C000410002024-05-28 11:01AM EDT41.000.310.070.100.00-21631.64%
TBT240816C000420002024-06-11 2:00PM EDT42.000.230.050.100.00-7513134.77%
TBT240816C000430002024-06-10 12:59PM EDT43.000.210.030.100.00-17137.70%
TBT240816C000440002024-06-17 3:09PM EDT44.000.080.020.100.00-448240.63%
TBT240816C000450002024-06-18 9:30AM EDT45.000.040.010.100.00-17243.36%
TBT240816C000500002024-05-23 9:35AM EDT50.000.050.000.080.00-115653.71%
TBT240816C000550002024-05-30 3:15PM EDT55.000.040.000.030.00-5046251.56%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
TBT240816P000200002024-04-05 10:44AM EDT20.000.030.000.100.00-1369.92%
TBT240816P000210002024-04-05 12:07PM EDT21.000.050.010.100.00-1002065.23%
TBT240816P000230002024-01-12 2:18PM EDT23.000.410.170.200.00--168.16%
TBT240816P000240002024-04-30 11:49AM EDT24.000.020.000.100.00-1001354.49%
TBT240816P000250002024-05-24 12:58PM EDT25.000.030.010.100.00-1002349.22%
TBT240816P000270002024-06-18 1:45PM EDT27.000.120.030.100.00-16438.67%
TBT240816P000280002024-06-17 9:49AM EDT28.000.170.070.100.00-114633.69%
TBT240816P000290002024-06-25 12:05PM EDT29.000.200.110.150.00-55031.64%
TBT240816P000300002024-06-26 12:23PM EDT30.000.280.220.250.00-318630.66%
TBT240816P000310002024-06-28 9:31AM EDT31.000.500.380.42-0.03-5.66%18430.18%
TBT240816P000320002024-06-27 11:00AM EDT32.000.810.640.670.00-610329.74%
TBT240816P000330002024-06-28 10:39AM EDT33.001.091.001.06-0.12-9.92%26630.27%
TBT240816P000340002024-06-25 10:05AM EDT34.001.931.471.530.00-119130.23%
TBT240816P000350002024-06-26 12:02PM EDT35.002.352.122.190.00-27931.91%
TBT240816P000360002024-06-21 2:38PM EDT36.003.252.782.870.00-619032.18%
TBT240816P000370002024-06-20 10:45AM EDT37.003.953.553.700.00-16134.28%
TBT240816P000380002024-06-27 10:19AM EDT38.005.014.504.600.00-13736.96%
TBT240816P000390002024-06-25 12:47PM EDT39.006.075.455.550.00-1340.33%
TBT240816P000400002024-06-25 10:43AM EDT40.007.186.356.500.00-1943.21%
TBT240816P000410002024-05-20 9:43AM EDT41.006.038.358.550.00-1272.46%
TBT240816P000420002024-05-20 10:07AM EDT42.006.929.3010.500.00--187.50%
TBT240816P000430002024-05-28 10:17AM EDT43.007.569.659.800.00-1262.16%
TBT240816P000440002024-05-22 10:03AM EDT44.009.018.8512.750.00--168.16%
TBT240816P000550002024-06-21 11:15AM EDT55.0021.7521.2521.400.00-1081.15%