ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241018C00025000 | 2024-05-23 11:04AM EDT | 25.00 | 10.75 | 7.70 | 7.90 | 0.00 | - | 14 | 0 | 28.81% |
| TBT241018C00029000 | 2024-05-13 10:28AM EDT | 29.00 | 7.02 | 3.50 | 5.70 | 0.00 | - | 1 | 1 | 48.49% |
| TBT241018C00030000 | 2024-05-10 12:30PM EDT | 30.00 | 6.40 | 5.25 | 5.45 | 0.00 | - | 90 | 45 | 51.98% |
| TBT241018C00031000 | 2024-05-10 1:22PM EDT | 31.00 | 5.60 | 4.50 | 4.65 | 0.00 | - | - | 5 | 49.68% |
| TBT241018C00032000 | 2024-06-14 9:53AM EDT | 32.00 | 2.40 | 2.34 | 2.47 | -0.27 | -10.11% | 6 | 15 | 27.15% |
| TBT241018C00033000 | 2024-06-14 10:51AM EDT | 33.00 | 1.94 | 1.90 | 1.99 | -0.58 | -23.02% | 2 | 8 | 27.27% |
| TBT241018C00034000 | 2024-06-13 11:21AM EDT | 34.00 | 1.94 | 1.49 | 1.60 | 0.00 | - | 100 | 162 | 27.61% |
| TBT241018C00035000 | 2024-06-10 10:55AM EDT | 35.00 | 2.50 | 1.19 | 1.28 | 0.00 | - | 4 | 43 | 27.98% |
| TBT241018C00036000 | 2024-06-10 3:58PM EDT | 36.00 | 2.03 | 0.92 | 1.01 | 0.00 | - | 1 | 6 | 28.22% |
| TBT241018C00037000 | 2024-06-05 3:32PM EDT | 37.00 | 1.10 | 0.72 | 0.81 | 0.00 | - | 1 | 16 | 28.74% |
| TBT241018C00038000 | 2024-05-14 12:07PM EDT | 38.00 | 1.70 | 0.66 | 0.75 | 0.00 | - | 5 | 7 | 30.98% |
| TBT241018C00039000 | 2024-05-31 10:31AM EDT | 39.00 | 1.12 | 0.45 | 0.53 | 0.00 | - | 2 | 4 | 29.93% |
| TBT241018C00040000 | 2024-06-14 10:10AM EDT | 40.00 | 0.40 | 0.36 | 0.45 | -0.15 | -27.27% | 3 | 137 | 30.91% |
| TBT241018C00041000 | 2024-06-12 12:19PM EDT | 41.00 | 0.41 | 0.28 | 0.36 | 0.00 | - | 1 | 3 | 31.30% |
| TBT241018C00042000 | 2024-06-13 10:15AM EDT | 42.00 | 0.34 | 0.24 | 0.31 | 0.00 | - | 10 | 3 | 32.23% |
| TBT241018C00043000 | 2024-05-29 12:14PM EDT | 43.00 | 0.79 | 0.19 | 0.27 | 0.00 | - | 2 | 17 | 33.20% |
| TBT241018C00044000 | 2024-05-30 10:51AM EDT | 44.00 | 0.56 | 0.16 | 0.23 | 0.00 | - | 8 | 9 | 33.94% |
| TBT241018C00045000 | 2024-06-03 10:00AM EDT | 45.00 | 0.30 | 0.11 | 0.20 | 0.00 | - | 1 | 23 | 34.77% |
| TBT241018C00050000 | 2024-06-14 3:37PM EDT | 50.00 | 0.08 | 0.03 | 0.10 | -0.17 | -68.00% | 210 | 199 | 37.99% |
| TBT241018C00055000 | 2024-06-10 9:30AM EDT | 55.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 2 | 368 | 43.95% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241018P00020000 | 2024-03-26 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| TBT241018P00025000 | 2024-05-14 11:22AM EDT | 25.00 | 0.11 | 0.12 | 0.19 | 0.00 | - | 28 | 38 | 32.62% |
| TBT241018P00027000 | 2024-05-08 9:56AM EDT | 27.00 | 0.17 | 0.20 | 0.27 | 0.00 | - | 1 | 34 | 27.69% |
| TBT241018P00028000 | 2024-05-08 9:56AM EDT | 28.00 | 0.23 | 0.28 | 0.38 | 0.00 | - | 10 | 9 | 26.56% |
| TBT241018P00030000 | 2024-06-12 2:24PM EDT | 30.00 | 0.85 | 1.15 | 1.26 | 0.00 | - | 10 | 16 | 32.84% |
| TBT241018P00032000 | 2024-06-14 3:41PM EDT | 32.00 | 2.07 | 2.01 | 2.14 | +0.42 | +25.45% | 3 | 44 | 33.33% |
| TBT241018P00033000 | 2024-06-12 3:18PM EDT | 33.00 | 1.88 | 2.54 | 2.68 | 0.00 | - | 3 | 58 | 33.57% |
| TBT241018P00034000 | 2024-05-29 1:02PM EDT | 34.00 | 1.20 | 3.10 | 3.30 | 0.00 | - | 10 | 23 | 34.08% |
| TBT241018P00035000 | 2024-05-07 11:35AM EDT | 35.00 | 2.63 | 3.30 | 3.45 | 0.00 | - | 3 | 10 | 27.44% |
| TBT241018P00036000 | 2024-05-07 10:27AM EDT | 36.00 | 3.20 | 3.95 | 4.10 | 0.00 | - | 30 | 48 | 26.47% |
| TBT241018P00037000 | 2024-04-22 10:02AM EDT | 37.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT241018P00040000 | 2024-06-11 12:42PM EDT | 40.00 | 5.75 | 7.90 | 8.20 | 0.00 | - | 30 | 55 | 41.04% |
| TBT241018P00041000 | 2024-04-02 9:49AM EDT | 41.00 | 7.35 | 5.15 | 5.60 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.