Italia markets open in 3 hours 22 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.106,41 -708,15 (-1,82%) EUR/USD
1,0708 -0,0001 (-0,01%) Bitcoin EUR
61.863,48 +154,88 (+0,25%) CMC Crypto 200
1.406,15 -11,72 (-0,83%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT250117C00015000 | 2024-05-29 12:34PM EDT | 15.00 | 22.40 | 17.70 | 17.85 | 0.00 | - | 5 | 144 | 49.41% |
| TBT250117C00016000 | 2022-09-19 11:23AM EDT | 16.00 | 14.20 | 17.00 | 22.00 | 0.00 | - | - | 1 | 125.05% |
| TBT250117C00017000 | 2022-12-02 2:37PM EDT | 17.00 | 12.30 | 13.00 | 18.00 | 0.00 | - | 3 | 0 | 106.81% |
| TBT250117C00018000 | 2024-02-08 2:03PM EDT | 18.00 | 15.40 | 12.00 | 17.00 | 0.00 | - | 2 | 2 | 99.83% |
| TBT250117C00019000 | 2023-10-06 10:47AM EDT | 19.00 | 23.70 | 18.00 | 23.00 | 0.00 | - | 11 | 0 | 172.00% |
| TBT250117C00020000 | 2024-06-12 1:10PM EDT | 20.00 | 13.60 | 12.70 | 12.85 | 0.00 | - | 5 | 120 | 32.72% |
| TBT250117C00021000 | 2024-05-03 11:02AM EDT | 21.00 | 15.65 | 15.00 | 15.15 | 0.00 | - | 29 | 0 | 98.63% |
| TBT250117C00022000 | 2023-12-11 1:08PM EDT | 22.00 | 12.29 | 7.50 | 12.50 | 0.00 | - | 2 | 22 | 67.19% |
| TBT250117C00023000 | 2024-05-03 11:04AM EDT | 23.00 | 13.65 | 13.00 | 13.15 | 0.00 | - | 7 | 1 | 85.96% |
| TBT250117C00024000 | 2024-03-07 11:10AM EDT | 24.00 | 8.40 | 8.55 | 13.35 | 0.00 | - | 1 | 8 | 64.01% |
| TBT250117C00025000 | 2024-05-30 9:33AM EDT | 25.00 | 11.80 | 7.75 | 7.95 | 0.00 | - | 14 | 68 | 23.83% |
| TBT250117C00026000 | 2024-05-03 11:04AM EDT | 26.00 | 10.65 | 10.00 | 11.20 | 0.00 | - | 8 | 47 | 75.37% |
| TBT250117C00027000 | 2024-04-11 2:00PM EDT | 27.00 | 7.80 | 8.15 | 10.35 | 0.00 | - | 2 | 3 | 65.43% |
| TBT250117C00028000 | 2024-05-23 11:04AM EDT | 28.00 | 7.80 | 5.25 | 5.50 | 0.00 | - | 45 | 44 | 25.59% |
| TBT250117C00029000 | 2024-05-23 11:06AM EDT | 29.00 | 6.95 | 4.55 | 4.80 | 0.00 | - | 46 | 27 | 26.00% |
| TBT250117C00030000 | 2024-04-04 10:38AM EDT | 30.00 | 5.33 | 6.75 | 7.00 | 0.00 | - | 1 | 304 | 56.27% |
| TBT250117C00031000 | 2024-05-31 9:52AM EDT | 31.00 | 5.60 | 3.40 | 3.60 | 0.00 | - | 10 | 382 | 26.75% |
| TBT250117C00032000 | 2024-06-04 12:18PM EDT | 32.00 | 3.90 | 2.90 | 3.10 | 0.00 | - | 2 | 53 | 27.12% |
| TBT250117C00033000 | 2024-06-14 12:00PM EDT | 33.00 | 2.60 | 2.47 | 2.63 | -1.00 | -27.78% | 1 | 103 | 27.17% |
| TBT250117C00034000 | 2024-06-13 2:49PM EDT | 34.00 | 2.38 | 2.09 | 2.26 | 0.00 | - | 7 | 30 | 27.66% |
| TBT250117C00035000 | 2024-06-13 2:39PM EDT | 35.00 | 2.10 | 1.78 | 1.95 | 0.00 | - | 6 | 228 | 28.22% |
| TBT250117C00036000 | 2024-06-11 2:24PM EDT | 36.00 | 1.60 | 1.50 | 1.68 | -0.85 | -34.69% | 2 | 131 | 28.72% |
| TBT250117C00037000 | 2024-06-14 10:28AM EDT | 37.00 | 1.27 | 1.26 | 1.41 | -0.31 | -19.62% | 1 | 169 | 28.78% |
| TBT250117C00038000 | 2024-06-14 10:01AM EDT | 38.00 | 1.15 | 1.06 | 1.24 | -0.69 | -37.50% | 1 | 30 | 29.57% |
| TBT250117C00039000 | 2024-04-15 2:23PM EDT | 39.00 | 3.65 | 1.53 | 1.73 | 0.00 | - | 10 | 45 | 37.62% |
| TBT250117C00040000 | 2024-06-11 3:57PM EDT | 40.00 | 1.28 | 0.74 | 0.93 | 0.00 | - | 1 | 530 | 30.49% |
| TBT250117C00041000 | 2024-06-04 1:34PM EDT | 41.00 | 0.95 | 0.63 | 0.81 | 0.00 | - | 6 | 29 | 30.98% |
| TBT250117C00042000 | 2024-06-14 10:01AM EDT | 42.00 | 0.60 | 0.53 | 0.71 | -1.64 | -73.21% | 1 | 91 | 31.49% |
| TBT250117C00043000 | 2024-06-12 1:30PM EDT | 43.00 | 0.65 | 0.46 | 0.63 | 0.00 | - | 13 | 11 | 32.08% |
| TBT250117C00044000 | 2024-06-13 10:23AM EDT | 44.00 | 0.50 | 0.38 | 0.56 | 0.00 | - | 10 | 23 | 32.62% |
| TBT250117C00045000 | 2024-06-13 1:08PM EDT | 45.00 | 0.45 | 0.34 | 0.50 | 0.00 | - | 1 | 71 | 33.20% |
| TBT250117C00046000 | 2024-04-15 2:23PM EDT | 46.00 | 2.05 | 0.55 | 0.75 | 0.00 | - | 10 | 17 | 39.09% |
| TBT250117C00047000 | 2024-05-21 1:34PM EDT | 47.00 | 0.63 | 0.24 | 0.41 | 0.00 | - | 1 | 17 | 34.42% |
| TBT250117C00048000 | 2024-05-23 3:17PM EDT | 48.00 | 0.57 | 0.21 | 0.37 | 0.00 | - | 10 | 16 | 34.94% |
| TBT250117C00049000 | 2023-10-17 2:28PM EDT | 49.00 | 5.30 | 2.74 | 3.10 | 0.00 | - | 2 | 1 | 71.58% |
| TBT250117C00050000 | 2024-05-30 9:44AM EDT | 50.00 | 0.40 | 0.15 | 0.31 | 0.00 | - | 50 | 341 | 36.08% |
| TBT250117C00051000 | 2024-05-09 9:30AM EDT | 51.00 | 0.53 | 0.26 | 0.43 | 0.00 | - | 100 | 360 | 40.23% |
| TBT250117C00052000 | 2024-05-29 9:30AM EDT | 52.00 | 0.38 | 0.12 | 0.26 | 0.00 | - | 1 | 157 | 37.11% |
| TBT250117C00053000 | 2024-06-11 11:47AM EDT | 53.00 | 0.28 | 0.10 | 0.21 | 0.00 | - | 1 | 177 | 36.67% |
| TBT250117C00054000 | 2024-06-10 12:43PM EDT | 54.00 | 0.25 | 0.10 | 0.22 | 0.00 | - | 1 | 28 | 38.09% |
| TBT250117C00055000 | 2024-05-30 3:31PM EDT | 55.00 | 0.36 | 0.11 | 0.21 | 0.00 | - | 2 | 46 | 38.82% |
| TBT250117C00056000 | 2024-04-10 1:10PM EDT | 56.00 | 0.48 | 0.08 | 0.87 | 0.00 | - | 1 | 132 | 55.03% |
| TBT250117C00057000 | 2024-04-25 9:30AM EDT | 57.00 | 0.64 | 0.13 | 0.25 | 0.00 | - | 10 | 86 | 42.24% |
| TBT250117C00058000 | 2024-06-13 10:15AM EDT | 58.00 | 0.15 | 0.10 | 0.16 | 0.00 | - | 10 | 740 | 39.84% |
| TBT250117C00059000 | 2024-04-26 10:18AM EDT | 59.00 | 0.38 | 0.09 | 0.23 | 0.00 | - | 1 | 5 | 43.51% |
| TBT250117C00060000 | 2024-04-11 10:06AM EDT | 60.00 | 0.40 | 0.02 | 0.33 | 0.00 | - | 5 | 424 | 47.66% |
| TBT250117C00061000 | 2023-12-08 12:33PM EDT | 61.00 | 1.08 | 0.03 | 0.94 | 0.00 | - | - | 1 | 52.78% |
| TBT250117C00062000 | 2024-04-19 9:54AM EDT | 62.00 | 0.38 | 0.11 | 0.23 | 0.00 | - | 2 | 73 | 46.29% |
| TBT250117C00065000 | 2024-06-06 12:24PM EDT | 65.00 | 0.12 | 0.02 | 0.11 | 0.00 | - | 22 | 839 | 43.36% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT250117P00015000 | 2024-05-17 11:13AM EDT | 15.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 7 | 811 | 53.71% |
| TBT250117P00016000 | 2023-10-23 2:57PM EDT | 16.00 | 0.18 | 0.13 | 0.33 | 0.00 | - | 1 | 127 | 58.20% |
| TBT250117P00017000 | 2024-01-03 2:59PM EDT | 17.00 | 0.25 | 0.00 | 0.18 | 0.00 | - | 1 | 556 | 51.27% |
| TBT250117P00018000 | 2024-05-17 11:13AM EDT | 18.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | 7 | 648 | 43.75% |
| TBT250117P00019000 | 2024-03-18 9:30AM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,034 | 12.50% |
| TBT250117P00020000 | 2024-04-11 10:00AM EDT | 20.00 | 0.12 | 0.02 | 0.12 | 0.00 | - | 5 | 1,525 | 37.01% |
| TBT250117P00021000 | 2024-06-05 12:20PM EDT | 21.00 | 0.13 | 0.09 | 0.21 | 0.00 | - | 3 | 1,679 | 38.09% |
| TBT250117P00022000 | 2024-05-07 2:31PM EDT | 22.00 | 0.14 | 0.11 | 0.22 | 0.00 | - | 10 | 40 | 35.11% |
| TBT250117P00023000 | 2024-04-01 9:30AM EDT | 23.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 12.50% |
| TBT250117P00024000 | 2024-06-13 10:54AM EDT | 24.00 | 0.28 | 0.29 | 0.43 | 0.00 | - | 4 | 80 | 34.42% |
| TBT250117P00025000 | 2024-06-12 3:26PM EDT | 25.00 | 0.40 | 0.44 | 0.60 | 0.00 | - | 5 | 1,671 | 34.52% |
| TBT250117P00026000 | 2024-04-05 12:36PM EDT | 26.00 | 0.65 | 0.34 | 0.51 | 0.00 | - | 1 | 35 | 29.25% |
| TBT250117P00027000 | 2024-06-10 3:32PM EDT | 27.00 | 0.56 | 0.86 | 1.03 | 0.00 | - | 3 | 520 | 34.11% |
| TBT250117P00028000 | 2024-06-12 10:56AM EDT | 28.00 | 0.99 | 1.15 | 1.32 | 0.00 | - | 40 | 542 | 34.06% |
| TBT250117P00029000 | 2024-05-23 11:51AM EDT | 29.00 | 0.95 | 1.48 | 1.62 | 0.00 | - | 40 | 82 | 33.55% |
| TBT250117P00030000 | 2024-06-10 3:32PM EDT | 30.00 | 1.22 | 1.87 | 2.03 | 0.00 | - | 1 | 573 | 33.79% |
| TBT250117P00031000 | 2024-06-12 10:59AM EDT | 31.00 | 1.98 | 2.32 | 2.48 | 0.00 | - | 3 | 53 | 33.89% |
| TBT250117P00032000 | 2024-06-06 9:47AM EDT | 32.00 | 2.89 | 2.83 | 2.99 | +0.35 | +13.78% | 1 | 56 | 34.08% |
| TBT250117P00033000 | 2024-06-12 1:56PM EDT | 33.00 | 3.00 | 3.35 | 3.55 | 0.00 | - | 10 | 153 | 34.30% |
| TBT250117P00034000 | 2024-06-07 9:44AM EDT | 34.00 | 3.05 | 4.00 | 4.20 | 0.00 | - | 10 | 119 | 34.96% |
| TBT250117P00035000 | 2024-06-13 10:55AM EDT | 35.00 | 4.10 | 4.65 | 4.85 | 0.00 | - | 1 | 74 | 35.19% |
| TBT250117P00036000 | 2024-04-24 3:49PM EDT | 36.00 | 3.40 | 3.85 | 4.05 | 0.00 | - | 5 | 21 | 19.61% |
| TBT250117P00037000 | 2024-05-02 11:04AM EDT | 37.00 | 3.90 | 4.10 | 4.40 | 0.00 | - | 10 | 69 | 13.04% |
| TBT250117P00038000 | 2024-06-05 11:46AM EDT | 38.00 | 6.40 | 5.85 | 8.95 | 0.00 | - | 350 | 164 | 55.79% |
| TBT250117P00039000 | 2023-12-19 11:40AM EDT | 39.00 | 11.21 | 7.80 | 10.50 | 0.00 | - | - | 6 | 50.46% |
| TBT250117P00040000 | 2024-06-10 1:22PM EDT | 40.00 | 6.45 | 8.50 | 8.80 | 0.00 | - | 4 | 85 | 38.50% |
| TBT250117P00041000 | 2023-12-04 2:16PM EDT | 41.00 | 9.60 | 9.50 | 14.50 | 0.00 | - | - | 0 | 64.29% |
| TBT250117P00042000 | 2024-05-29 10:14AM EDT | 42.00 | 7.16 | 9.20 | 12.35 | 0.00 | - | 1 | 121 | 59.99% |
| TBT250117P00043000 | 2023-05-05 12:01PM EDT | 43.00 | 16.35 | 15.05 | 15.60 | 0.00 | - | 19 | 19 | 82.42% |
| TBT250117P00044000 | 2023-12-21 12:17PM EDT | 44.00 | 15.20 | 9.50 | 14.50 | 0.00 | - | - | 25 | 65.99% |
| TBT250117P00049000 | 2023-12-26 12:16PM EDT | 49.00 | 19.55 | 14.15 | 17.70 | 0.00 | - | 4 | 4 | 54.59% |
| TBT250117P00050000 | 2024-02-21 12:59PM EDT | 50.00 | 16.65 | 15.00 | 18.55 | 0.00 | - | 20 | 3 | 54.15% |
| TBT250117P00051000 | 2023-12-21 2:53PM EDT | 51.00 | 21.55 | 16.00 | 21.00 | 0.00 | - | 16 | 18 | 73.51% |
| TBT250117P00055000 | 2023-08-17 2:24PM EDT | 55.00 | 21.10 | 20.25 | 20.90 | 0.00 | - | - | 4 | 0.00% |
| TBT250117P00057000 | 2024-02-21 2:47PM EDT | 57.00 | 22.85 | 21.50 | 25.15 | 0.00 | - | 87 | 1 | 57.50% |
| TBT250117P00058000 | 2023-12-05 11:56AM EDT | 58.00 | 25.00 | 24.50 | 29.35 | 0.00 | - | 10 | 10 | 70.34% |
| TBT250117P00060000 | 2023-10-19 3:07PM EDT | 60.00 | 20.02 | 23.10 | 25.25 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.