ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 02:59PM EDT. Mercado abierto.
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 | 7.35 | 10.45 | 0.00 | - | 14 | 0 | 80.08% |
| TBT241018C00029000 | 2024-05-13 10:28AM EDT | 29.00 | 7.02 | 3.50 | 5.70 | 0.00 | - | 1 | 1 | 42.46% |
| TBT241018C00030000 | 2024-05-10 12:30PM EDT | 30.00 | 6.40 | 5.25 | 5.45 | 0.00 | - | 90 | 45 | 48.83% |
| TBT241018C00031000 | 2024-05-10 1:22PM EDT | 31.00 | 5.60 | 4.50 | 4.65 | 0.00 | - | - | 5 | 45.61% |
| TBT241018C00032000 | 2024-06-25 1:34PM EDT | 32.00 | 2.51 | 2.78 | 2.86 | 0.00 | - | 2 | 20 | 28.05% |
| TBT241018C00033000 | 2024-06-25 1:34PM EDT | 33.00 | 1.97 | 2.23 | 2.33 | 0.00 | - | 2 | 21 | 28.22% |
| TBT241018C00034000 | 2024-06-24 10:13AM EDT | 34.00 | 1.60 | 1.79 | 1.87 | 0.00 | - | 4 | 167 | 28.27% |
| TBT241018C00035000 | 2024-06-21 10:43AM EDT | 35.00 | 1.41 | 1.41 | 1.48 | 0.00 | - | 1 | 43 | 28.32% |
| TBT241018C00036000 | 2024-06-10 3:58PM EDT | 36.00 | 2.03 | 1.11 | 1.18 | 0.00 | - | 1 | 6 | 28.66% |
| TBT241018C00037000 | 2024-06-17 9:30AM EDT | 37.00 | 1.01 | 0.87 | 0.94 | 0.00 | - | 1 | 15 | 29.10% |
| TBT241018C00038000 | 2024-06-25 3:15PM EDT | 38.00 | 0.58 | 0.68 | 0.74 | 0.00 | - | 5 | 15 | 29.40% |
| TBT241018C00039000 | 2024-06-25 2:54PM EDT | 39.00 | 0.47 | 0.54 | 0.60 | 0.00 | - | 8 | 12 | 30.05% |
| TBT241018C00040000 | 2024-06-24 12:53PM EDT | 40.00 | 0.40 | 0.43 | 0.50 | 0.00 | - | 20 | 157 | 30.96% |
| TBT241018C00041000 | 2024-06-12 12:19PM EDT | 41.00 | 0.41 | 0.35 | 0.41 | 0.00 | - | 1 | 3 | 31.64% |
| TBT241018C00042000 | 2024-06-13 10:15AM EDT | 42.00 | 0.34 | 0.29 | 0.34 | 0.00 | - | 10 | 3 | 32.32% |
| TBT241018C00043000 | 2024-06-26 9:30AM EDT | 43.00 | 0.25 | 0.24 | 0.27 | +0.04 | +19.05% | 3 | 66 | 32.62% |
| TBT241018C00044000 | 2024-06-26 11:12AM EDT | 44.00 | 0.21 | 0.19 | 0.24 | +0.03 | +16.67% | 9 | 19 | 33.79% |
| TBT241018C00045000 | 2024-06-21 12:37PM EDT | 45.00 | 0.16 | 0.16 | 0.21 | -0.01 | -5.88% | 1 | 25 | 34.72% |
| TBT241018C00050000 | 2024-06-21 9:30AM EDT | 50.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 1 | 344 | 37.99% |
| TBT241018C00055000 | 2024-06-10 9:30AM EDT | 55.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 2 | 368 | 42.58% |
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 | 35.74% |
| TBT241018P00027000 | 2024-05-08 9:56AM EDT | 27.00 | 0.17 | 0.20 | 0.27 | 0.00 | - | 1 | 34 | 30.86% |
| TBT241018P00028000 | 2024-05-08 9:56AM EDT | 28.00 | 0.23 | 0.28 | 0.38 | 0.00 | - | 10 | 9 | 29.88% |
| TBT241018P00030000 | 2024-06-18 9:39AM EDT | 30.00 | 0.99 | 0.83 | 0.89 | 0.00 | - | 3 | 25 | 31.01% |
| TBT241018P00031000 | 2024-06-24 2:31PM EDT | 31.00 | 1.28 | 1.12 | 1.19 | 0.00 | - | 1 | 17 | 30.57% |
| TBT241018P00032000 | 2024-06-20 11:14AM EDT | 32.00 | 1.70 | 1.50 | 1.59 | 0.00 | - | 1 | 44 | 30.62% |
| TBT241018P00033000 | 2024-06-24 10:30AM EDT | 33.00 | 2.15 | 1.98 | 2.06 | 0.00 | - | 6 | 59 | 30.66% |
| TBT241018P00034000 | 2024-06-20 10:05AM EDT | 34.00 | 2.70 | 2.53 | 2.62 | 0.00 | - | 10 | 23 | 30.96% |
| TBT241018P00035000 | 2024-06-17 12:55PM EDT | 35.00 | 3.36 | 3.15 | 3.30 | 0.00 | - | 4 | 14 | 31.98% |
| TBT241018P00036000 | 2024-05-07 10:27AM EDT | 36.00 | 3.20 | 3.95 | 4.10 | 0.00 | - | 30 | 48 | 33.91% |
| TBT241018P00037000 | 2024-06-17 12:25PM EDT | 37.00 | 4.77 | 4.55 | 4.75 | 0.00 | - | 3 | 5 | 33.03% |
| TBT241018P00040000 | 2024-06-11 12:42PM EDT | 40.00 | 5.75 | 7.10 | 7.30 | 0.00 | - | 30 | 55 | 35.84% |
| 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.