Italia markets close in 10 minutes
FTSE MIB
33.098,85 -88,04 (-0,27%) Dow Jones
39.275,46 +111,40 (+0,28%) Nasdaq
17.906,95 +48,26 (+0,27%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,34 -0,40 (-0,49%) Bitcoin EUR
56.689,98 -992,32 (-1,72%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:19AM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT260116C00015000 | 2024-04-11 10:23AM EDT | 15.00 | 21.50 | 20.10 | 22.30 | 0.00 | - | 4 | 0 | 77.49% |
| TBT260116C00020000 | 2024-06-28 10:01AM EDT | 20.00 | 13.28 | 13.80 | 13.95 | -2.92 | -18.02% | 53 | 77 | 16.02% |
| TBT260116C00025000 | 2024-05-09 1:27PM EDT | 25.00 | 11.05 | 9.95 | 10.55 | 0.00 | - | 1 | 125 | 33.31% |
| TBT260116C00026000 | 2024-05-03 11:07AM EDT | 26.00 | 10.90 | 10.00 | 10.60 | 0.00 | - | 7 | 7 | 39.38% |
| TBT260116C00027000 | 2024-01-18 1:56PM EDT | 27.00 | 8.60 | 6.55 | 8.85 | 0.00 | - | 2 | 1 | 30.40% |
| TBT260116C00028000 | 2024-06-03 3:35PM EDT | 28.00 | 7.90 | 6.90 | 7.55 | 0.00 | - | 2 | 6 | 25.32% |
| TBT260116C00029000 | 2024-05-06 9:45AM EDT | 29.00 | 8.90 | 6.30 | 6.90 | 0.00 | - | 1 | 1 | 25.34% |
| TBT260116C00030000 | 2024-05-30 12:01PM EDT | 30.00 | 7.85 | 5.80 | 6.45 | 0.00 | - | 1 | 29 | 26.47% |
| TBT260116C00032000 | 2024-02-01 12:09PM EDT | 32.00 | 4.05 | 4.90 | 7.50 | 0.00 | - | 11 | 23 | 39.92% |
| TBT260116C00033000 | 2023-12-27 12:49PM EDT | 33.00 | 4.48 | 4.40 | 5.70 | 0.00 | - | 2 | 1 | 31.51% |
| TBT260116C00034000 | 2024-06-14 12:54PM EDT | 34.00 | 3.80 | 4.05 | 4.75 | 0.00 | - | 3 | 1 | 28.41% |
| TBT260116C00035000 | 2024-06-26 9:31AM EDT | 35.00 | 3.64 | 3.70 | 4.35 | 0.00 | - | 2 | 40 | 28.48% |
| TBT260116C00036000 | 2024-06-18 2:36PM EDT | 36.00 | 3.20 | 3.45 | 4.10 | 0.00 | - | 1 | 319 | 29.25% |
| TBT260116C00037000 | 2024-06-03 11:19AM EDT | 37.00 | 4.00 | 3.15 | 3.80 | 0.00 | - | 1 | 43 | 29.55% |
| TBT260116C00038000 | 2024-05-29 11:44AM EDT | 38.00 | 4.73 | 2.89 | 3.55 | 0.00 | - | 14 | 16 | 30.01% |
| TBT260116C00039000 | 2024-06-20 12:00PM EDT | 39.00 | 2.80 | 2.65 | 3.30 | 0.00 | - | 2 | 8 | 30.31% |
| TBT260116C00040000 | 2024-06-14 11:35AM EDT | 40.00 | 2.30 | 2.42 | 3.05 | 0.00 | - | 3 | 27 | 30.47% |
| TBT260116C00041000 | 2023-10-10 10:02AM EDT | 41.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
| TBT260116C00043000 | 2024-04-17 12:08PM EDT | 43.00 | 3.50 | 2.38 | 2.97 | 0.00 | - | 2 | 2 | 34.49% |
| TBT260116C00044000 | 2024-04-24 10:30AM EDT | 44.00 | 2.18 | 2.26 | 2.74 | 0.00 | - | 1 | 1 | 34.39% |
| TBT260116C00045000 | 2024-04-24 9:32AM EDT | 45.00 | 3.20 | 2.03 | 2.58 | 0.00 | - | 1 | 16 | 34.64% |
| TBT260116C00046000 | 2024-05-29 3:52PM EDT | 46.00 | 2.75 | 1.45 | 2.12 | 0.00 | - | 5 | 13 | 32.79% |
| TBT260116C00047000 | 2023-12-27 10:32AM EDT | 47.00 | 2.08 | 2.20 | 2.56 | 0.00 | - | - | 1 | 36.91% |
| TBT260116C00048000 | 2024-05-16 12:29PM EDT | 48.00 | 1.75 | 0.99 | 1.55 | 0.00 | - | 2 | 9 | 30.91% |
| TBT260116C00050000 | 2024-04-26 12:52PM EDT | 50.00 | 2.50 | 1.48 | 1.94 | 0.00 | - | 5 | 49 | 35.86% |
| TBT260116C00051000 | 2024-04-30 3:00PM EDT | 51.00 | 2.42 | 1.69 | 2.23 | 0.00 | - | 1 | 0 | 38.93% |
| TBT260116C00052000 | 2024-04-30 3:45PM EDT | 52.00 | 2.30 | 1.53 | 2.13 | 0.00 | - | 1 | 3 | 39.19% |
| TBT260116C00053000 | 2024-04-10 1:07PM EDT | 53.00 | 1.85 | 0.37 | 4.85 | 0.00 | - | 1 | 2 | 57.89% |
| TBT260116C00054000 | 2024-05-29 12:09PM EDT | 54.00 | 1.78 | 0.83 | 1.46 | 0.00 | - | 1 | 0 | 35.86% |
| TBT260116C00055000 | 2024-04-25 12:49PM EDT | 55.00 | 1.94 | 0.99 | 1.53 | 0.00 | - | 1 | 46 | 37.28% |
| TBT260116C00060000 | 2024-06-18 2:07PM EDT | 60.00 | 0.76 | 0.56 | 1.16 | 0.00 | - | 1 | 25 | 37.87% |
| TBT260116C00061000 | 2024-05-29 1:05PM EDT | 61.00 | 1.28 | 0.54 | 1.14 | 0.00 | - | 3 | 13 | 38.38% |
| TBT260116C00062000 | 2024-05-29 11:23AM EDT | 62.00 | 1.00 | 0.49 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| TBT260116C00065000 | 2024-06-20 10:40AM EDT | 65.00 | 0.59 | 0.42 | 1.00 | 0.00 | - | 10 | 141 | 39.58% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT260116P00015000 | 2024-06-17 10:21AM EDT | 15.00 | 0.20 | 0.00 | 0.41 | 0.00 | - | 1 | 12 | 45.26% |
| TBT260116P00020000 | 2024-06-27 10:05AM EDT | 20.00 | 0.63 | 0.52 | 0.00 | 0.00 | - | 40 | 634 | 12.50% |
| TBT260116P00025000 | 2024-04-10 3:22PM EDT | 25.00 | 1.65 | 1.01 | 4.55 | 0.00 | - | 1 | 15 | 58.03% |
| TBT260116P00026000 | 2024-05-03 2:10PM EDT | 26.00 | 1.93 | 1.64 | 2.26 | 0.00 | - | 3 | 3 | 36.15% |
| TBT260116P00027000 | 2024-05-16 2:31PM EDT | 27.00 | 2.55 | 2.61 | 3.20 | 0.00 | - | 1 | 6 | 40.49% |
| TBT260116P00028000 | 2023-10-18 12:40PM EDT | 28.00 | 2.89 | 2.69 | 5.25 | 0.00 | - | - | 2 | 52.11% |
| TBT260116P00029000 | 2024-04-09 3:56PM EDT | 29.00 | 3.28 | 0.51 | 5.35 | 0.00 | - | 222 | 239 | 49.17% |
| TBT260116P00030000 | 2024-06-12 11:50AM EDT | 30.00 | 4.25 | 3.40 | 4.05 | 0.00 | - | 1 | 259 | 36.89% |
| TBT260116P00031000 | 2024-06-12 3:41PM EDT | 31.00 | 4.40 | 3.90 | 4.55 | 0.00 | - | 1 | 6 | 36.90% |
| TBT260116P00032000 | 2024-06-07 9:30AM EDT | 32.00 | 4.95 | 4.40 | 5.10 | 0.00 | - | 1 | 3 | 37.05% |
| TBT260116P00033000 | 2024-06-17 10:47AM EDT | 33.00 | 5.54 | 4.95 | 5.65 | 0.00 | - | 10 | 18 | 37.02% |
| TBT260116P00034000 | 2024-06-17 11:44AM EDT | 34.00 | 6.18 | 5.60 | 6.25 | 0.00 | - | 25 | 117 | 37.13% |
| TBT260116P00035000 | 2024-06-12 3:30PM EDT | 35.00 | 6.70 | 6.15 | 6.85 | 0.00 | - | 1 | 125 | 37.11% |
| TBT260116P00036000 | 2024-06-12 2:52PM EDT | 36.00 | 7.40 | 6.85 | 7.50 | 0.00 | - | 1 | 10 | 37.24% |
| TBT260116P00037000 | 2024-06-12 3:25PM EDT | 37.00 | 8.00 | 7.45 | 8.15 | 0.00 | - | 1 | 4 | 37.23% |
| TBT260116P00038000 | 2024-04-11 9:59AM EDT | 38.00 | 7.00 | 5.50 | 10.35 | 0.00 | - | 1 | 5 | 46.29% |
| TBT260116P00039000 | 2024-02-22 4:40PM EDT | 39.00 | 9.30 | 9.55 | 12.50 | 0.00 | - | 1 | 2 | 54.96% |
| TBT260116P00040000 | 2024-06-05 9:39AM EDT | 40.00 | 10.57 | 9.60 | 10.30 | 0.00 | - | 6 | 0 | 37.67% |
| TBT260116P00041000 | 2023-12-14 11:24AM EDT | 41.00 | 13.68 | 12.50 | 14.25 | 0.00 | - | 3 | 13 | 51.61% |
| TBT260116P00042000 | 2023-10-03 9:30AM EDT | 42.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TBT260116P00043000 | 2023-10-27 9:30AM EDT | 43.00 | 9.80 | 10.25 | 14.70 | 0.00 | - | 1 | 0 | 50.66% |
| TBT260116P00044000 | 2024-01-17 11:48AM EDT | 44.00 | 14.10 | 12.85 | 15.35 | 0.00 | - | 5 | 6 | 50.00% |
| TBT260116P00045000 | 2023-10-03 9:30AM EDT | 45.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TBT260116P00047000 | 2023-10-27 9:30AM EDT | 47.00 | 13.20 | 13.40 | 18.00 | 0.00 | - | 1 | 0 | 51.83% |
| TBT260116P00050000 | 2024-04-16 3:52PM EDT | 50.00 | 15.52 | 17.10 | 17.85 | 0.00 | - | 2 | 3 | 34.82% |
| TBT260116P00054000 | 2023-10-27 9:30AM EDT | 54.00 | 18.30 | 18.90 | 23.50 | 0.00 | - | 1 | 0 | 50.06% |
| TBT260116P00055000 | 2023-09-25 3:21PM EDT | 55.00 | 20.10 | 17.00 | 19.90 | 0.00 | - | 2 | 2 | 0.00% |
| TBT260116P00059000 | 2024-01-17 12:34PM EDT | 59.00 | 27.25 | 23.60 | 28.35 | 0.00 | - | 18 | 30 | 53.48% |
| TBT260116P00060000 | 2024-04-11 3:38PM EDT | 60.00 | 25.50 | 22.50 | 27.50 | 0.00 | - | 2 | 6 | 40.49% |
© 2024 Yahoo. Tutti i diritti riservati.