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
62.337,21 +156,57 (+0,25%)
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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241018C00025000 | 2024-05-23 11:04AM EDT | 25.00 | 10.75 | 11.00 | 11.15 | 0.00 | - | 14 | 0 | 30.86% |
| TBT241018C00029000 | 2024-05-13 10:28AM EDT | 29.00 | 7.02 | 7.05 | 8.20 | 0.00 | - | 1 | 1 | 45.04% |
| TBT241018C00030000 | 2024-05-10 12:30PM EDT | 30.00 | 6.40 | 6.10 | 6.30 | 0.00 | - | 90 | 45 | 22.85% |
| TBT241018C00031000 | 2024-05-10 1:22PM EDT | 31.00 | 5.60 | 5.25 | 5.45 | 0.00 | - | - | 5 | 23.24% |
| TBT241018C00032000 | 2024-02-16 1:27PM EDT | 32.00 | 4.35 | 1.83 | 3.95 | 0.00 | - | 10 | 10 | 0.00% |
| TBT241018C00033000 | 2024-04-17 3:05PM EDT | 33.00 | 4.91 | 3.20 | 3.40 | 0.00 | - | 1 | 7 | 15.43% |
| TBT241018C00034000 | 2024-05-29 2:24PM EDT | 34.00 | 4.15 | 3.10 | 3.30 | 0.00 | - | 50 | 57 | 24.17% |
| TBT241018C00035000 | 2024-05-30 11:17AM EDT | 35.00 | 3.00 | 2.61 | 2.73 | 0.00 | - | 1 | 46 | 24.39% |
| TBT241018C00036000 | 2024-05-13 10:28AM EDT | 36.00 | 2.34 | 2.16 | 2.26 | 0.00 | - | 1 | 5 | 24.88% |
| TBT241018C00037000 | 2024-05-31 10:39AM EDT | 37.00 | 1.72 | 1.77 | 1.87 | -0.72 | -29.51% | 5 | 18 | 25.46% |
| TBT241018C00038000 | 2024-05-14 12:07PM EDT | 38.00 | 1.70 | 1.44 | 1.52 | 0.00 | - | 5 | 7 | 25.73% |
| TBT241018C00039000 | 2024-05-30 10:56AM EDT | 39.00 | 1.12 | 1.15 | 1.26 | -0.27 | -19.42% | 2 | 4 | 26.39% |
| TBT241018C00040000 | 2024-05-31 12:14PM EDT | 40.00 | 1.05 | 0.95 | 1.03 | -0.37 | -26.06% | 3 | 134 | 26.83% |
| TBT241018C00041000 | 2024-05-17 1:09PM EDT | 41.00 | 0.72 | 0.78 | 0.84 | 0.00 | - | 3 | 3 | 27.22% |
| TBT241018C00042000 | 2024-05-15 1:33PM EDT | 42.00 | 0.54 | 0.62 | 0.70 | 0.00 | - | 1 | 0 | 27.86% |
| TBT241018C00043000 | 2024-05-29 12:14PM EDT | 43.00 | 0.79 | 0.50 | 0.59 | 0.00 | - | 2 | 17 | 28.57% |
| TBT241018C00044000 | 2024-05-30 10:51AM EDT | 44.00 | 0.56 | 0.41 | 0.49 | 0.00 | - | 8 | 9 | 29.05% |
| TBT241018C00045000 | 2024-05-28 2:51PM EDT | 45.00 | 0.36 | 0.35 | 0.42 | 0.00 | - | 4 | 23 | 29.79% |
| TBT241018C00050000 | 2024-05-29 3:03PM EDT | 50.00 | 0.25 | 0.13 | 0.21 | 0.00 | - | 10 | 199 | 33.20% |
| TBT241018C00055000 | 2024-05-29 10:15AM EDT | 55.00 | 0.10 | 0.05 | 0.11 | 0.00 | - | 3 | 367 | 35.84% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241018P00020000 | 2024-03-26 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| TBT241018P00025000 | 2024-05-14 11:22AM EDT | 25.00 | 0.11 | 0.05 | 0.12 | 0.00 | - | 28 | 38 | 34.96% |
| TBT241018P00027000 | 2024-05-08 9:56AM EDT | 27.00 | 0.17 | 0.11 | 0.18 | 0.00 | - | 40 | 34 | 31.35% |
| TBT241018P00028000 | 2024-05-08 9:56AM EDT | 28.00 | 0.23 | 0.17 | 0.24 | 0.00 | - | 10 | 9 | 30.27% |
| TBT241018P00030000 | 2024-04-03 9:56AM EDT | 30.00 | 0.99 | 0.25 | 0.99 | 0.00 | - | 3 | 6 | 38.65% |
| TBT241018P00032000 | 2024-05-14 1:09PM EDT | 32.00 | 1.15 | 0.86 | 0.93 | 0.00 | - | 10 | 44 | 29.22% |
| TBT241018P00033000 | 2024-05-10 3:43PM EDT | 33.00 | 1.31 | 1.17 | 1.28 | 0.00 | - | 50 | 55 | 29.71% |
| TBT241018P00034000 | 2024-05-29 1:02PM EDT | 34.00 | 1.20 | 1.56 | 1.66 | 0.00 | - | 10 | 23 | 29.76% |
| TBT241018P00035000 | 2024-05-07 11:35AM EDT | 35.00 | 2.63 | 2.02 | 2.14 | 0.00 | - | 10 | 10 | 30.23% |
| TBT241018P00036000 | 2024-05-07 10:27AM EDT | 36.00 | 3.20 | 2.55 | 2.68 | 0.00 | - | 5 | 48 | 30.64% |
| TBT241018P00037000 | 2024-04-22 10:02AM EDT | 37.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT241018P00040000 | 2024-03-11 9:50AM EDT | 40.00 | 9.10 | 4.90 | 7.80 | 0.00 | - | 10 | 10 | 60.30% |
| TBT241018P00041000 | 2024-04-02 9:49AM EDT | 41.00 | 7.35 | 5.15 | 5.60 | 0.00 | - | - | 10 | 25.10% |
© 2024 Yahoo. Tutti i diritti riservati.