U.S. markets open in 3 hours 34 minutes
F S&P 500
5,108.50 +17.00 (+0.33%) F Dow Jones
38,676.00 +294.00 (+0.77%) F Nasdaq
17,754.75 +105.00 (+0.59%) E-mini Russell 2000 Index Futur
2,024.00 -3.20 (-0.16%) Petróleo
78.88 -0.07 (-0.09%) Oro
2,310.60 +1.00 (+0.04%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00029000 | 2024-04-03 12:48PM EDT | 29.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT240503C00032000 | 2024-04-26 12:11PM EDT | 32.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TBT240503C00033000 | 2024-04-19 9:30AM EDT | 33.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TBT240503C00033500 | 2024-05-02 10:21AM EDT | 33.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240503C00034000 | 2024-04-25 10:15AM EDT | 34.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT240503C00034500 | 2024-04-30 1:49PM EDT | 34.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240503C00035000 | 2024-05-02 11:31AM EDT | 35.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240503C00035500 | 2024-04-22 1:38PM EDT | 35.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TBT240503C00036000 | 2024-05-02 3:29PM EDT | 36.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT240503C00036500 | 2024-05-01 2:02PM EDT | 36.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TBT240503C00037000 | 2024-05-02 3:57PM EDT | 37.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TBT240503C00037500 | 2024-05-02 2:38PM EDT | 37.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| TBT240503C00038000 | 2024-05-02 3:16PM EDT | 38.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| TBT240503C00038500 | 2024-05-02 1:45PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| TBT240503C00039000 | 2024-05-02 3:17PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| TBT240503C00039500 | 2024-05-02 10:17AM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| TBT240503C00040000 | 2024-04-30 2:36PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240503C00041000 | 2024-04-29 12:51PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| TBT240503C00042000 | 2024-04-25 10:31AM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| TBT240503C00043000 | 2024-04-24 1:31PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TBT240503C00044000 | 2024-04-24 11:17AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TBT240503C00045000 | 2024-04-25 10:20AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00028000 | 2024-04-12 2:52PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TBT240503P00028500 | 2024-04-12 2:51PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240503P00029000 | 2024-04-22 1:40PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TBT240503P00029500 | 2024-04-22 2:00PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TBT240503P00030000 | 2024-04-22 2:00PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TBT240503P00030500 | 2024-04-23 12:45PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240503P00031000 | 2024-04-23 1:00PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TBT240503P00031500 | 2024-04-23 12:59PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TBT240503P00032000 | 2024-04-24 11:58AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| TBT240503P00032500 | 2024-04-10 3:49PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TBT240503P00033000 | 2024-04-26 10:32AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240503P00033500 | 2024-04-26 11:07AM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 50.00% |
| TBT240503P00034000 | 2024-04-29 10:56AM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| TBT240503P00034500 | 2024-05-01 10:58AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240503P00035000 | 2024-05-02 3:58PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| TBT240503P00035500 | 2024-05-01 1:45PM EDT | 35.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TBT240503P00036000 | 2024-05-02 3:58PM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 12.50% |
| TBT240503P00036500 | 2024-05-02 1:39PM EDT | 36.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TBT240503P00037000 | 2024-05-02 3:57PM EDT | 37.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.78% |
| TBT240503P00037500 | 2024-05-02 3:28PM EDT | 37.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| TBT240503P00038000 | 2024-05-02 3:55PM EDT | 38.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| TBT240503P00038500 | 2024-05-02 2:32PM EDT | 38.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240503P00039000 | 2024-04-29 3:06PM EDT | 39.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TBT240503P00040000 | 2024-05-02 2:32PM EDT | 40.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240503P00041000 | 2024-04-26 10:10AM EDT | 41.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.