ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:10PM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240719C00028000 | 2024-06-26 10:28AM EDT | 28.00 | 5.46 | 5.35 | 5.50 | -0.04 | -0.73% | 2 | 1 | 37.11% |
| TBT240719C00030000 | 2024-06-20 11:25AM EDT | 30.00 | 3.52 | 3.45 | 3.60 | 0.00 | - | 4 | 20 | 33.79% |
| TBT240719C00031000 | 2024-06-07 10:25AM EDT | 31.00 | 4.08 | 2.58 | 2.69 | 0.00 | - | 5 | 5 | 30.76% |
| TBT240719C00032000 | 2024-06-21 3:40PM EDT | 32.00 | 1.50 | 1.78 | 1.86 | 0.00 | - | 50 | 208 | 28.52% |
| TBT240719C00033000 | 2024-06-26 11:48AM EDT | 33.00 | 1.17 | 1.13 | 1.19 | +0.33 | +39.29% | 139 | 1,126 | 27.64% |
| TBT240719C00034000 | 2024-06-25 10:11AM EDT | 34.00 | 0.50 | 0.67 | 0.72 | 0.00 | - | 1 | 166 | 27.93% |
| TBT240719C00035000 | 2024-06-26 11:36AM EDT | 35.00 | 0.37 | 0.36 | 0.39 | +0.14 | +60.87% | 11 | 99 | 27.74% |
| TBT240719C00036000 | 2024-06-26 2:24PM EDT | 36.00 | 0.19 | 0.18 | 0.22 | +0.07 | +58.33% | 3 | 262 | 28.91% |
| TBT240719C00037000 | 2024-06-26 9:33AM EDT | 37.00 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 2 | 257 | 29.20% |
| TBT240719C00038000 | 2024-06-25 1:26PM EDT | 38.00 | 0.08 | 0.05 | 0.07 | +0.03 | +60.00% | 2 | 163 | 31.45% |
| TBT240719C00039000 | 2024-06-24 1:02PM EDT | 39.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 33 | 142 | 33.99% |
| TBT240719C00040000 | 2024-06-24 1:03PM EDT | 40.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 2 | 124 | 42.97% |
| TBT240719C00041000 | 2024-06-14 9:35AM EDT | 41.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 1 | 14 | 47.66% |
| TBT240719C00042000 | 2024-06-14 9:47AM EDT | 42.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 53.13% |
| TBT240719C00043000 | 2024-06-06 11:19AM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 50.59% |
| TBT240719C00044000 | 2024-05-29 1:02PM EDT | 44.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 1 | 54.30% |
| TBT240719C00045000 | 2024-06-04 11:45AM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 57.81% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240719P00026000 | 2024-06-04 11:35AM EDT | 26.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 53.13% |
| TBT240719P00027000 | 2024-05-24 12:37PM EDT | 27.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 30 | 53.13% |
| TBT240719P00030000 | 2024-06-14 9:47AM EDT | 30.00 | 0.09 | 0.05 | 0.08 | -0.21 | -70.00% | 1 | 17 | 29.49% |
| TBT240719P00031000 | 2024-06-21 11:35AM EDT | 31.00 | 0.15 | 0.15 | 0.17 | -0.11 | -42.31% | 1 | 240 | 28.03% |
| TBT240719P00032000 | 2024-06-24 9:48AM EDT | 32.00 | 0.45 | 0.35 | 0.38 | 0.00 | - | 200 | 508 | 27.93% |
| TBT240719P00033000 | 2024-06-26 2:24PM EDT | 33.00 | 0.69 | 0.69 | 0.73 | -0.21 | -23.33% | 27 | 419 | 27.78% |
| TBT240719P00034000 | 2024-06-26 9:59AM EDT | 34.00 | 1.30 | 1.19 | 1.25 | -0.06 | -4.41% | 2 | 327 | 27.78% |
| TBT240719P00035000 | 2024-06-21 11:36AM EDT | 35.00 | 1.91 | 1.88 | 1.96 | -0.18 | -8.61% | 3 | 813 | 28.91% |
| TBT240719P00036000 | 2024-06-17 9:45AM EDT | 36.00 | 2.88 | 2.68 | 2.81 | 0.00 | - | 1 | 715 | 31.35% |
| TBT240719P00037000 | 2024-06-21 3:42PM EDT | 37.00 | 3.95 | 3.60 | 3.75 | 0.00 | - | 1 | 221 | 35.35% |
| TBT240719P00038000 | 2024-06-24 11:46AM EDT | 38.00 | 4.85 | 4.50 | 4.70 | 0.00 | - | 3 | 10 | 38.57% |
| TBT240719P00039000 | 2024-06-25 12:47PM EDT | 39.00 | 6.02 | 5.50 | 5.65 | 0.00 | - | 1 | 1 | 40.43% |
| TBT240719P00040000 | 2024-06-25 10:43AM EDT | 40.00 | 7.16 | 6.45 | 6.65 | 0.00 | - | 3 | 3 | 45.31% |
| TBT240719P00045000 | 2024-06-21 12:19PM EDT | 45.00 | 11.80 | 11.45 | 11.65 | 0.00 | - | 1 | 1 | 66.99% |
© 2024 Yahoo. Todos los derechos reservados.