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
62.392,92 +171,90 (+0,28%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240920C00026000 | 2024-01-25 2:12PM EDT | 26.00 | 8.13 | 6.00 | 10.00 | 0.00 | - | 4 | 2 | 0.00% |
| TBT240920C00030000 | 2024-05-15 3:31PM EDT | 30.00 | 4.97 | 6.10 | 6.25 | 0.00 | - | 1 | 2 | 23.83% |
| TBT240920C00032000 | 2024-05-20 10:28AM EDT | 32.00 | 4.00 | 4.35 | 4.55 | 0.00 | - | 15 | 415 | 24.22% |
| TBT240920C00033000 | 2024-05-15 3:31PM EDT | 33.00 | 2.86 | 3.65 | 3.80 | 0.00 | - | 1 | 28 | 24.41% |
| TBT240920C00034000 | 2024-05-20 11:46AM EDT | 34.00 | 2.78 | 3.00 | 3.10 | 0.00 | - | 2 | 42 | 24.20% |
| TBT240920C00035000 | 2024-05-28 2:18PM EDT | 35.00 | 2.46 | 2.43 | 2.54 | -0.10 | -3.91% | 5 | 245 | 24.81% |
| TBT240920C00036000 | 2024-05-29 2:49PM EDT | 36.00 | 2.79 | 1.95 | 2.05 | 0.00 | - | 10 | 272 | 25.17% |
| TBT240920C00037000 | 2024-05-29 10:30AM EDT | 37.00 | 2.13 | 1.55 | 1.65 | 0.00 | - | 8 | 71 | 25.68% |
| TBT240920C00038000 | 2024-05-17 1:20PM EDT | 38.00 | 1.06 | 1.23 | 1.31 | 0.00 | - | 7 | 10 | 26.05% |
| TBT240920C00039000 | 2024-05-29 2:32PM EDT | 39.00 | 1.48 | 0.96 | 1.06 | 0.00 | - | 16 | 24 | 26.76% |
| TBT240920C00040000 | 2024-05-29 12:15PM EDT | 40.00 | 1.21 | 0.76 | 0.85 | 0.00 | - | 1 | 60 | 27.34% |
| TBT240920C00041000 | 2024-05-17 1:09PM EDT | 41.00 | 0.57 | 0.61 | 0.69 | 0.00 | - | 3 | 21 | 28.03% |
| TBT240920C00042000 | 2024-05-17 11:57AM EDT | 42.00 | 0.44 | 0.49 | 0.56 | 0.00 | - | 1 | 100 | 28.66% |
| TBT240920C00043000 | 2024-05-03 10:00AM EDT | 43.00 | 0.70 | 0.38 | 0.46 | 0.00 | - | 1 | 26 | 29.40% |
| TBT240920C00045000 | 2024-05-29 9:30AM EDT | 45.00 | 0.32 | 0.26 | 0.32 | 0.00 | - | 1 | 295 | 30.86% |
| TBT240920C00050000 | 2024-05-30 3:15PM EDT | 50.00 | 0.16 | 0.09 | 0.16 | 0.00 | - | 50 | 125 | 35.16% |
| TBT240920C00055000 | 2024-05-29 9:30AM EDT | 55.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 352 | 38.09% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240920P00023000 | 2024-05-14 12:05PM EDT | 23.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 60 | 21 | 44.92% |
| TBT240920P00025000 | 2024-04-08 12:09PM EDT | 25.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | - | 10 | 37.79% |
| TBT240920P00027000 | 2024-05-28 3:52PM EDT | 27.00 | 0.09 | 0.08 | 0.13 | 0.00 | - | 4 | 3 | 32.72% |
| TBT240920P00028000 | 2024-04-25 9:30AM EDT | 28.00 | 0.17 | 0.12 | 0.17 | 0.00 | - | - | 4 | 31.10% |
| TBT240920P00029000 | 2024-05-01 9:52AM EDT | 29.00 | 0.24 | 0.17 | 0.22 | 0.00 | - | 40 | 85 | 29.49% |
| TBT240920P00030000 | 2024-05-30 10:45AM EDT | 30.00 | 0.24 | 0.26 | 0.31 | 0.00 | - | 1 | 60 | 28.52% |
| TBT240920P00031000 | 2024-05-16 3:15PM EDT | 31.00 | 0.68 | 0.39 | 0.45 | 0.00 | - | 3 | 30 | 28.03% |
| TBT240920P00032000 | 2024-05-16 9:30AM EDT | 32.00 | 1.05 | 0.58 | 0.64 | 0.00 | - | 10 | 18 | 27.64% |
| TBT240920P00033000 | 2024-05-28 3:52PM EDT | 33.00 | 0.77 | 0.85 | 0.94 | 0.00 | - | 4 | 22 | 28.08% |
| TBT240920P00034000 | 2024-04-25 11:58AM EDT | 34.00 | 1.14 | 1.36 | 1.44 | 0.00 | - | 1 | 12 | 30.23% |
| TBT240920P00035000 | 2024-05-20 3:16PM EDT | 35.00 | 1.94 | 1.61 | 1.68 | 0.00 | - | 10 | 36 | 27.81% |
| TBT240920P00036000 | 2024-05-31 9:33AM EDT | 36.00 | 2.10 | 2.10 | 2.21 | -0.38 | -15.32% | 2 | 29 | 28.35% |
| TBT240920P00037000 | 2024-04-30 9:35AM EDT | 37.00 | 2.40 | 2.03 | 2.68 | 0.00 | - | 3 | 16 | 27.22% |
| TBT240920P00038000 | 2024-05-29 10:20AM EDT | 38.00 | 3.30 | 3.30 | 3.50 | +0.50 | +17.86% | 15 | 16 | 29.69% |
© 2024 Yahoo. Tutti i diritti riservati.