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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240621C00015000 | 2023-12-29 2:10PM EDT | 15.00 | 15.04 | 18.05 | 20.35 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240621C00020000 | 2024-01-12 11:50AM EDT | 20.00 | 11.74 | 13.50 | 15.55 | 0.00 | - | 5 | 0 | 0.00% |
| TBT240621C00023000 | 2024-02-27 4:57PM EDT | 23.00 | 11.38 | 8.90 | 10.70 | 0.00 | - | - | 0 | 0.00% |
| TBT240621C00025000 | 2024-04-26 1:58PM EDT | 25.00 | 12.91 | 10.30 | 10.45 | 0.00 | - | 5 | 40 | 0.00% |
| TBT240621C00028000 | 2024-05-13 1:17PM EDT | 28.00 | 7.90 | 6.05 | 8.15 | 0.00 | - | 20 | 20 | 58.20% |
| TBT240621C00029000 | 2024-05-03 11:07AM EDT | 29.00 | 7.60 | 5.05 | 7.20 | 0.00 | - | 7 | 10 | 57.81% |
| TBT240621C00030000 | 2024-05-31 12:12PM EDT | 30.00 | 6.28 | 4.70 | 6.20 | +0.76 | +13.77% | 1 | 180 | 50.39% |
| TBT240621C00031000 | 2024-05-30 10:27AM EDT | 31.00 | 5.88 | 5.05 | 5.20 | 0.00 | - | 2 | 18 | 43.16% |
| TBT240621C00032000 | 2024-05-31 11:52AM EDT | 32.00 | 4.25 | 4.05 | 4.20 | -1.15 | -21.30% | 2 | 188 | 36.04% |
| TBT240621C00033000 | 2024-05-30 9:57AM EDT | 33.00 | 3.86 | 3.10 | 3.25 | 0.00 | - | 10 | 274 | 32.03% |
| TBT240621C00034000 | 2024-05-31 11:46AM EDT | 34.00 | 2.42 | 2.23 | 2.33 | -0.34 | -12.32% | 1 | 239 | 27.93% |
| TBT240621C00034500 | 2024-05-28 9:59AM EDT | 34.50 | 1.56 | 1.83 | 1.92 | 0.00 | - | 3 | 4 | 27.05% |
| TBT240621C00035000 | 2024-05-31 2:42PM EDT | 35.00 | 1.65 | 1.47 | 1.54 | -0.35 | -17.50% | 45 | 889 | 26.17% |
| TBT240621C00035500 | 2024-05-30 11:23AM EDT | 35.50 | 1.55 | 1.15 | 1.21 | 0.00 | - | 11 | 156 | 25.78% |
| TBT240621C00036000 | 2024-05-31 2:42PM EDT | 36.00 | 1.00 | 0.88 | 0.93 | -0.29 | -22.48% | 40 | 468 | 25.64% |
| TBT240621C00036500 | 2024-05-29 9:53AM EDT | 36.50 | 1.33 | 0.66 | 0.71 | 0.00 | - | 3 | 21 | 25.93% |
| TBT240621C00037000 | 2024-05-31 9:39AM EDT | 37.00 | 0.51 | 0.49 | 0.53 | -0.27 | -34.62% | 51 | 604 | 26.12% |
| TBT240621C00037500 | 2024-05-31 9:30AM EDT | 37.50 | 0.16 | 0.36 | 0.39 | -0.83 | -83.84% | 1 | 3 | 26.42% |
| TBT240621C00038000 | 2024-05-30 12:57PM EDT | 38.00 | 0.29 | 0.26 | 0.29 | -0.13 | -30.95% | 5 | 400 | 27.00% |
| TBT240621C00038500 | 2024-05-29 11:12AM EDT | 38.50 | 0.57 | 0.19 | 0.21 | 0.00 | - | 7 | 10 | 27.34% |
| TBT240621C00039000 | 2024-05-31 3:16PM EDT | 39.00 | 0.16 | 0.13 | 0.16 | -0.07 | -30.43% | 52 | 424 | 28.32% |
| TBT240621C00040000 | 2024-05-31 12:12PM EDT | 40.00 | 0.09 | 0.07 | 0.10 | -0.06 | -40.00% | 3 | 314 | 30.47% |
| TBT240621C00041000 | 2024-05-24 12:02PM EDT | 41.00 | 0.06 | 0.04 | 0.08 | +0.01 | +20.00% | 20 | 120 | 33.99% |
| TBT240621C00042000 | 2024-05-30 9:50AM EDT | 42.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 34 | 324 | 40.82% |
| TBT240621C00043000 | 2024-05-30 2:41PM EDT | 43.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 50 | 84 | 45.70% |
| TBT240621C00044000 | 2024-05-30 2:41PM EDT | 44.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 50 | 279 | 50.20% |
| TBT240621C00045000 | 2024-05-29 9:32AM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 309 | 46.48% |
| TBT240621C00046000 | 2024-05-01 2:39PM EDT | 46.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 30 | 51.95% |
| TBT240621C00047000 | 2024-05-03 1:50PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 44 | 55.86% |
| TBT240621C00048000 | 2024-02-13 3:55PM EDT | 48.00 | 0.27 | 0.10 | 0.13 | 0.00 | - | 2 | 23 | 68.56% |
| TBT240621C00049000 | 2024-05-30 3:16PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 37 | 62.89% |
| TBT240621C00050000 | 2024-05-03 9:55AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 231 | 66.41% |
| TBT240621C00051000 | 2024-04-16 10:12AM EDT | 51.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 69.53% |
| TBT240621C00052000 | 2023-12-11 10:30AM EDT | 52.00 | 0.44 | 0.15 | 0.19 | 0.00 | - | 1 | 6 | 89.65% |
| TBT240621C00053000 | 2024-01-19 11:20AM EDT | 53.00 | 0.21 | 0.03 | 0.58 | 0.00 | - | 1 | 6 | 105.18% |
| TBT240621C00054000 | 2024-04-15 11:57AM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| TBT240621C00055000 | 2024-04-15 9:45AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 82.03% |
| TBT240621C00056000 | 2023-12-11 10:31AM EDT | 56.00 | 0.33 | 0.11 | 0.20 | 0.00 | - | 1 | 2 | 101.56% |
| TBT240621C00057000 | 2023-12-04 10:33AM EDT | 57.00 | 0.44 | 0.13 | 0.20 | 0.00 | - | - | 1 | 106.06% |
| TBT240621C00058000 | 2024-03-01 1:36PM EDT | 58.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 90.63% |
| TBT240621C00059000 | 2024-04-17 3:44PM EDT | 59.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 14 | 19 | 92.97% |
| TBT240621C00060000 | 2024-04-15 1:05PM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 111 | 95.70% |
| TBT240621C00061000 | 2024-04-12 10:19AM EDT | 61.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 101 | 155 | 75.00% |
| TBT240621C00062000 | 2024-05-03 9:30AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 78.13% |
| TBT240621C00063000 | 2024-05-03 9:30AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 142 | 81.25% |
| TBT240621C00064000 | 2024-04-12 10:18AM EDT | 64.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 466 | 81.25% |
| TBT240621C00065000 | 2024-04-17 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 256 | 84.38% |
| TBT240621C00066000 | 2024-04-23 9:30AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,548 | 50.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240621P00015000 | 2023-12-22 4:33PM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 168.75% |
| TBT240621P00020000 | 2024-05-17 3:44PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 107.03% |
| TBT240621P00024000 | 2024-04-05 11:44AM EDT | 24.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 51 | 84.77% |
| TBT240621P00025000 | 2024-05-07 10:50AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 280 | 77.34% |
| TBT240621P00026000 | 2024-05-13 1:57PM EDT | 26.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 70.31% |
| TBT240621P00027000 | 2024-05-06 11:12AM EDT | 27.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 44 | 109 | 63.28% |
| TBT240621P00028000 | 2024-05-06 11:12AM EDT | 28.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 60 | 56.25% |
| TBT240621P00029000 | 2024-05-08 12:09PM EDT | 29.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1,500 | 202 | 56.64% |
| TBT240621P00030000 | 2024-05-31 10:48AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 30 | 7,656 | 49.41% |
| TBT240621P00030500 | 2024-05-21 11:01AM EDT | 30.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 28 | 45.90% |
| TBT240621P00031000 | 2024-05-24 12:35PM EDT | 31.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 100 | 153 | 42.38% |
| TBT240621P00032000 | 2024-05-28 11:20AM EDT | 32.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 121 | 342 | 35.16% |
| TBT240621P00032500 | 2024-05-24 3:29PM EDT | 32.50 | 0.07 | 0.03 | 0.07 | 0.00 | - | 1 | 2 | 29.10% |
| TBT240621P00033000 | 2024-05-29 12:28PM EDT | 33.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 1 | 281 | 27.34% |
| TBT240621P00033500 | 2024-05-29 9:37AM EDT | 33.50 | 0.05 | 0.10 | 0.13 | 0.00 | - | 1 | 2 | 26.37% |
| TBT240621P00034000 | 2024-05-30 11:22AM EDT | 34.00 | 0.10 | 0.16 | 0.20 | 0.00 | - | 40 | 130 | 26.07% |
| TBT240621P00034500 | 2024-05-29 3:32PM EDT | 34.50 | 0.10 | 0.25 | 0.29 | 0.00 | - | 100 | 103 | 25.49% |
| TBT240621P00035000 | 2024-05-31 3:59PM EDT | 35.00 | 0.40 | 0.38 | 0.42 | +0.16 | +66.67% | 10 | 1,001 | 25.20% |
| TBT240621P00035500 | 2024-05-21 1:49PM EDT | 35.50 | 1.09 | 0.56 | 0.60 | 0.00 | - | - | 10 | 25.20% |
| TBT240621P00036000 | 2024-05-31 12:11PM EDT | 36.00 | 0.70 | 0.78 | 0.83 | -0.01 | -1.41% | 3 | 776 | 25.34% |
| TBT240621P00036500 | 2024-05-30 9:47AM EDT | 36.50 | 0.74 | 1.05 | 1.11 | 0.00 | - | 10 | 5 | 25.64% |
| TBT240621P00037000 | 2024-05-29 11:00AM EDT | 37.00 | 0.80 | 1.37 | 1.44 | 0.00 | - | 12 | 637 | 26.12% |
| TBT240621P00038000 | 2024-05-29 10:19AM EDT | 38.00 | 1.47 | 2.11 | 2.20 | 0.00 | - | 2 | 215 | 27.00% |
| TBT240621P00039000 | 2024-05-23 1:28PM EDT | 39.00 | 3.46 | 2.99 | 3.10 | 0.00 | - | 43 | 162 | 29.88% |
| TBT240621P00040000 | 2024-05-28 10:34AM EDT | 40.00 | 4.40 | 3.90 | 4.05 | 0.00 | - | 1 | 76 | 33.20% |
| TBT240621P00041000 | 2024-05-31 3:18PM EDT | 41.00 | 4.80 | 4.85 | 6.50 | +1.02 | +26.98% | 1 | 9 | 67.58% |
| TBT240621P00042000 | 2024-05-16 3:56PM EDT | 42.00 | 7.20 | 5.85 | 6.00 | 0.00 | - | 6 | 16 | 40.04% |
| TBT240621P00043000 | 2024-05-30 10:25AM EDT | 43.00 | 6.15 | 6.85 | 7.00 | 0.00 | - | 1 | 1 | 44.73% |
| TBT240621P00044000 | 2024-04-25 10:12AM EDT | 44.00 | 6.05 | 8.55 | 8.75 | 0.00 | - | - | 0 | 86.23% |
| TBT240621P00045000 | 2024-04-25 10:13AM EDT | 45.00 | 6.90 | 9.55 | 9.75 | 0.00 | - | - | 0 | 92.09% |
| TBT240621P00046000 | 2024-04-25 10:13AM EDT | 46.00 | 7.85 | 10.55 | 10.75 | 0.00 | - | - | 0 | 97.71% |
| TBT240621P00047000 | 2024-04-25 10:13AM EDT | 47.00 | 8.80 | 11.55 | 11.75 | 0.00 | - | 4 | 0 | 103.13% |
| TBT240621P00048000 | 2024-04-25 10:13AM EDT | 48.00 | 9.74 | 12.55 | 12.75 | 0.00 | - | - | 0 | 108.30% |
| TBT240621P00049000 | 2024-04-25 10:13AM EDT | 49.00 | 10.70 | 13.55 | 13.75 | 0.00 | - | - | 0 | 113.28% |
| TBT240621P00051000 | 2024-04-25 10:13AM EDT | 51.00 | 12.65 | 15.55 | 15.75 | 0.00 | - | - | 0 | 122.75% |
| TBT240621P00053000 | 2024-04-25 10:13AM EDT | 53.00 | 14.60 | 17.55 | 17.75 | 0.00 | - | - | 0 | 131.54% |
| TBT240621P00054000 | 2024-04-25 10:13AM EDT | 54.00 | 15.60 | 18.55 | 18.75 | 0.00 | - | - | 0 | 135.74% |
| TBT240621P00055000 | 2024-04-25 10:13AM EDT | 55.00 | 16.60 | 19.55 | 19.75 | 0.00 | - | - | 0 | 139.84% |
| TBT240621P00056000 | 2024-04-25 10:13AM EDT | 56.00 | 17.60 | 20.55 | 20.75 | 0.00 | - | - | 0 | 143.85% |
© 2024 Yahoo. Todos los derechos reservados.