Italia markets closed
FTSE MIB
34.660,38 -173,92 (-0,50%) Dow Jones
38.798,99 -87,18 (-0,22%) Nasdaq
17.133,12 -40,00 (-0,23%) Nikkei 225
38.683,93 -19,58 (-0,05%) Petrolio
75,38 -0,17 (-0,23%) Bitcoin EUR
64.154,79 -1.358,12 (-2,07%)
ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:56PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240621C00065000 | 2024-04-29 3:04PM EDT | 65.00 | 19.30 | 15.70 | 20.20 | 0.00 | - | - | 0 | 216.26% |
| TTT240621C00070000 | 2024-06-04 1:14PM EDT | 70.00 | 4.00 | 3.80 | 7.60 | 0.00 | - | 6 | 6 | 76.71% |
| TTT240621C00071000 | 2024-06-06 10:46AM EDT | 71.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TTT240621C00072000 | 2024-06-04 1:14PM EDT | 72.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240621C00073000 | 2024-06-05 2:14PM EDT | 73.00 | 1.90 | 1.65 | 5.40 | 0.00 | - | 3 | 2 | 69.80% |
| TTT240621C00074000 | 2024-06-05 2:00PM EDT | 74.00 | 1.55 | 1.05 | 4.70 | 0.00 | - | 1 | 5 | 67.09% |
| TTT240621C00075000 | 2024-06-04 1:14PM EDT | 75.00 | 1.55 | 0.60 | 4.20 | 0.00 | - | 1 | 9 | 67.14% |
| TTT240621C00076000 | 2024-06-05 2:00PM EDT | 76.00 | 0.95 | 0.80 | 3.80 | 0.00 | - | 1 | 3 | 68.16% |
| TTT240621C00077000 | 2024-06-05 9:56AM EDT | 77.00 | 0.90 | 0.05 | 3.40 | 0.00 | - | 1 | 1 | 68.58% |
| TTT240621C00078000 | 2024-06-04 2:35PM EDT | 78.00 | 1.50 | 0.50 | 3.00 | 0.00 | - | 6 | 7 | 68.41% |
| TTT240621C00079000 | 2024-05-17 12:52PM EDT | 79.00 | 2.00 | 0.40 | 2.75 | 0.00 | - | 1 | 8 | 70.17% |
| TTT240621C00080000 | 2024-06-05 10:32AM EDT | 80.00 | 0.60 | 0.25 | 1.10 | 0.00 | - | 1 | 3 | 45.80% |
| TTT240621C00081000 | 2024-05-29 9:30AM EDT | 81.00 | 3.10 | 0.20 | 2.35 | 0.00 | - | 1 | 2 | 53.96% |
| TTT240621C00082000 | 2024-05-28 2:51PM EDT | 82.00 | 1.85 | 0.15 | 2.25 | 0.00 | - | 1 | 14 | 56.93% |
| TTT240621C00083000 | 2024-05-28 1:15PM EDT | 83.00 | 1.40 | 0.10 | 2.15 | 0.00 | - | 1 | 8 | 59.62% |
| TTT240621C00084000 | 2024-05-02 2:01PM EDT | 84.00 | 3.90 | 0.00 | 3.20 | 0.00 | - | - | 22 | 73.88% |
| TTT240621C00085000 | 2024-05-30 10:16AM EDT | 85.00 | 1.65 | 0.00 | 2.30 | 0.00 | - | 1 | 2 | 68.26% |
| TTT240621C00086000 | 2024-05-01 11:59AM EDT | 86.00 | 4.60 | 0.20 | 1.80 | 0.00 | - | - | 1 | 68.56% |
| TTT240621C00087000 | 2024-05-01 11:59AM EDT | 87.00 | 4.20 | 0.00 | 2.30 | 0.00 | - | - | 0 | 75.83% |
| TTT240621C00088000 | 2024-05-02 10:30AM EDT | 88.00 | 3.50 | 0.00 | 2.25 | 0.00 | - | - | 0 | 78.86% |
| TTT240621C00089000 | 2024-05-01 11:59AM EDT | 89.00 | 3.50 | 0.00 | 2.30 | 0.00 | - | - | 2 | 83.01% |
| TTT240621C00090000 | 2024-05-02 10:30AM EDT | 90.00 | 2.95 | 0.00 | 2.40 | 0.00 | - | - | 2 | 87.70% |
| TTT240621C00091000 | 2024-05-09 3:57PM EDT | 91.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 67.48% |
| TTT240621C00093000 | 2024-05-09 11:54AM EDT | 93.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 83.11% |
| TTT240621C00094000 | 2024-05-02 9:56AM EDT | 94.00 | 2.00 | 0.05 | 0.25 | 0.00 | - | - | 1 | 61.13% |
| TTT240621C00095000 | 2024-05-09 2:10PM EDT | 95.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 100.39% |
| TTT240621C00096000 | 2024-05-03 11:11AM EDT | 96.00 | 0.85 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 65.63% |
| TTT240621C00097000 | 2024-05-03 10:57AM EDT | 97.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 107.72% |
| TTT240621C00100000 | 2024-05-03 9:30AM EDT | 100.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 115.48% |
| TTT240621C00105000 | 2024-05-08 1:16PM EDT | 105.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 122.85% |
| TTT240621C00120000 | 2024-05-03 1:23PM EDT | 120.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 32 | 32 | 161.77% |
| TTT240621C00125000 | 2024-05-15 3:23PM EDT | 125.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 10 | 171.68% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240621P00065000 | 2024-06-04 2:25PM EDT | 65.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTT240621P00071000 | 2024-06-04 1:14PM EDT | 71.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TTT240621P00074000 | 2024-06-03 2:08PM EDT | 74.00 | 1.79 | 1.10 | 3.60 | 0.00 | - | 3 | 24 | 69.56% |
| TTT240621P00075000 | 2024-06-05 9:56AM EDT | 75.00 | 4.90 | 0.40 | 4.10 | 0.00 | - | 1 | 4 | 69.56% |
| TTT240621P00076000 | 2024-05-10 12:42PM EDT | 76.00 | 2.15 | 1.00 | 4.60 | 0.00 | - | 8 | 11 | 68.95% |
| TTT240621P00077000 | 2024-05-10 12:42PM EDT | 77.00 | 2.60 | 1.60 | 5.20 | 0.00 | - | 1 | 3 | 69.36% |
| TTT240621P00078000 | 2024-06-04 12:54PM EDT | 78.00 | 6.10 | 2.30 | 5.90 | 0.00 | - | 1 | 2 | 70.85% |
| TTT240621P00079000 | 2024-05-28 12:04PM EDT | 79.00 | 2.65 | 3.00 | 6.60 | 0.00 | - | 2 | 1 | 71.83% |
| TTT240621P00080000 | 2024-06-04 12:54PM EDT | 80.00 | 7.90 | 3.80 | 7.40 | 0.00 | - | 7 | 8 | 74.02% |
| TTT240621P00081000 | 2024-06-04 12:54PM EDT | 81.00 | 8.80 | 4.60 | 8.50 | 0.00 | - | 5 | 4 | 81.10% |
| TTT240621P00082000 | 2024-06-05 2:14PM EDT | 82.00 | 10.80 | 5.50 | 9.30 | 0.00 | - | 2 | 4 | 82.67% |
| TTT240621P00083000 | 2024-06-04 12:54PM EDT | 83.00 | 10.80 | 6.40 | 10.00 | 0.00 | - | 2 | 4 | 81.98% |
| TTT240621P00084000 | 2024-06-04 12:54PM EDT | 84.00 | 11.50 | 7.20 | 11.20 | 0.00 | - | 4 | 12 | 90.33% |
| TTT240621P00085000 | 2024-06-04 1:14PM EDT | 85.00 | 12.80 | 8.10 | 12.00 | 0.00 | - | 2 | 4 | 91.02% |
| TTT240621P00086000 | 2024-06-04 1:14PM EDT | 86.00 | 13.80 | 9.00 | 13.20 | 0.00 | - | 1 | 5 | 99.17% |
| TTT240621P00087000 | 2024-06-05 2:14PM EDT | 87.00 | 15.60 | 10.00 | 14.10 | 0.00 | - | 2 | 10 | 50.68% |
| TTT240621P00088000 | 2024-06-05 3:17PM EDT | 88.00 | 16.80 | 10.90 | 15.10 | 0.00 | - | 2 | 19 | 51.37% |
| TTT240621P00089000 | 2024-06-05 2:14PM EDT | 89.00 | 17.60 | 11.80 | 16.50 | 0.00 | - | 1 | 5 | 60.64% |
| TTT240621P00090000 | 2024-06-04 12:54PM EDT | 90.00 | 17.60 | 13.00 | 17.00 | 0.00 | - | 2 | 1 | 56.93% |
| TTT240621P00091000 | 2024-06-04 12:54PM EDT | 91.00 | 18.30 | 13.90 | 18.00 | 0.00 | - | 1 | 9 | 56.84% |
| TTT240621P00092000 | 2024-06-04 12:54PM EDT | 92.00 | 19.50 | 14.80 | 19.00 | 0.00 | - | 2 | 11 | 56.15% |
| TTT240621P00093000 | 2024-06-05 2:14PM EDT | 93.00 | 21.60 | 15.80 | 20.00 | 0.00 | - | 2 | 12 | 58.59% |
| TTT240621P00094000 | 2024-06-05 2:14PM EDT | 94.00 | 22.60 | 16.80 | 21.00 | 0.00 | - | 2 | 9 | 60.94% |
| TTT240621P00095000 | 2024-06-04 12:54PM EDT | 95.00 | 22.50 | 17.80 | 22.00 | 0.00 | - | 14 | 20 | 63.18% |
| TTT240621P00096000 | 2024-06-04 12:54PM EDT | 96.00 | 23.50 | 18.80 | 23.00 | 0.00 | - | 6 | 10 | 65.43% |
| TTT240621P00097000 | 2024-06-04 12:54PM EDT | 97.00 | 24.50 | 19.80 | 24.00 | 0.00 | - | 2 | 7 | 67.77% |
| TTT240621P00100000 | 2024-05-22 9:44AM EDT | 100.00 | 24.10 | 22.90 | 27.00 | 0.00 | - | 2 | 0 | 78.13% |
| TTT240621P00105000 | 2024-06-05 3:16PM EDT | 105.00 | 33.80 | 27.50 | 32.40 | 0.00 | - | 1 | 3 | 88.57% |
| TTT240621P00110000 | 2024-06-05 3:17PM EDT | 110.00 | 38.70 | 32.50 | 37.40 | 0.00 | - | 1 | 4 | 98.24% |
| TTT240621P00115000 | 2024-06-04 12:54PM EDT | 115.00 | 42.20 | 37.80 | 42.10 | 0.00 | - | 1 | 1 | 107.42% |
| TTT240621P00120000 | 2024-05-22 9:44AM EDT | 120.00 | 44.10 | 42.50 | 47.40 | 0.00 | - | 2 | 0 | 116.02% |
| TTT240621P00125000 | 2024-05-09 2:17PM EDT | 125.00 | 47.40 | 47.70 | 51.90 | 0.00 | - | 47 | 0 | 102.34% |
© 2024 Yahoo. Tutti i diritti riservati.