ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241220C00020000 | 2024-01-23 11:54AM EDT | 20.00 | 13.95 | 14.60 | 14.75 | 0.00 | - | 2 | 2 | 0.00% |
| TBT241220C00023000 | 2024-04-17 1:01PM EDT | 23.00 | 14.10 | 12.20 | 12.30 | 0.00 | - | - | 0 | 0.00% |
| TBT241220C00025000 | 2024-05-23 11:04AM EDT | 25.00 | 10.75 | 11.00 | 11.15 | 0.00 | - | 12 | 0 | 25.59% |
| TBT241220C00027000 | 2024-05-15 3:29PM EDT | 27.00 | 7.80 | 9.00 | 9.20 | 0.00 | - | 5 | 0 | 23.39% |
| TBT241220C00030000 | 2024-05-29 10:26AM EDT | 30.00 | 7.35 | 6.30 | 6.55 | 0.00 | - | 50 | 55 | 23.98% |
| TBT241220C00032000 | 2024-01-31 1:13PM EDT | 32.00 | 3.20 | 1.21 | 3.80 | 0.00 | - | - | 1 | 0.00% |
| TBT241220C00033000 | 2024-05-14 10:11AM EDT | 33.00 | 4.30 | 4.20 | 4.45 | 0.00 | - | 15 | 6 | 25.54% |
| TBT241220C00034000 | 2024-04-03 12:06PM EDT | 34.00 | 3.66 | 4.20 | 4.40 | 0.00 | - | 3 | 7 | 31.23% |
| TBT241220C00035000 | 2024-05-23 3:57PM EDT | 35.00 | 3.05 | 3.15 | 3.35 | 0.00 | - | 1 | 5 | 26.25% |
| TBT241220C00036000 | 2024-04-10 1:10PM EDT | 36.00 | 3.40 | 1.11 | 3.20 | 0.00 | - | 4 | 2 | 29.47% |
| TBT241220C00037000 | 2024-05-23 9:45AM EDT | 37.00 | 2.10 | 2.35 | 2.50 | 0.00 | - | 1 | 4 | 27.00% |
| TBT241220C00038000 | 2024-05-29 9:40AM EDT | 38.00 | 2.50 | 1.99 | 2.14 | 0.00 | - | 103 | 81 | 27.25% |
| TBT241220C00039000 | 2024-04-08 9:30AM EDT | 39.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| TBT241220C00040000 | 2024-05-28 11:54AM EDT | 40.00 | 1.40 | 1.48 | 1.62 | 0.00 | - | 1 | 6 | 28.37% |
| TBT241220C00042000 | 2024-05-28 9:58AM EDT | 42.00 | 0.93 | 1.08 | 1.23 | 0.00 | - | 3 | 13 | 29.37% |
| TBT241220C00044000 | 2024-04-24 11:59AM EDT | 44.00 | 1.70 | 0.58 | 0.75 | 0.00 | - | - | 2 | 27.86% |
| TBT241220C00045000 | 2024-01-16 3:53PM EDT | 45.00 | 1.25 | 0.09 | 2.74 | 0.00 | - | - | 1 | 51.95% |
| TBT241220C00050000 | 2024-05-29 9:30AM EDT | 50.00 | 0.43 | 0.33 | 0.48 | 0.00 | - | 1 | 481 | 33.59% |
| TBT241220C00055000 | 2024-05-29 1:04PM EDT | 55.00 | 0.30 | 0.18 | 0.31 | 0.00 | - | 12 | 22 | 36.33% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241220P00022000 | 2024-05-24 11:57AM EDT | 22.00 | 0.10 | 0.03 | 0.13 | 0.00 | - | 1 | 188 | 38.09% |
| TBT241220P00025000 | 2024-05-28 11:59AM EDT | 25.00 | 0.22 | 0.11 | 0.23 | 0.00 | - | 2 | 2 | 33.35% |
| TBT241220P00028000 | 2024-03-28 12:14PM EDT | 28.00 | 1.43 | 0.40 | 0.55 | 0.00 | - | 15 | 15 | 31.89% |
| TBT241220P00029000 | 2024-02-16 2:55PM EDT | 29.00 | 1.75 | 0.44 | 2.41 | 0.00 | - | 1 | 1 | 54.35% |
| TBT241220P00030000 | 2024-04-11 11:23AM EDT | 30.00 | 1.17 | 0.00 | 1.03 | 0.00 | - | 2 | 3 | 32.67% |
| TBT241220P00032000 | 2024-05-17 3:45PM EDT | 32.00 | 1.74 | 1.34 | 1.47 | 0.00 | - | 1 | 1 | 30.66% |
| TBT241220P00033000 | 2024-03-05 10:38AM EDT | 33.00 | 4.10 | 2.82 | 3.05 | 0.00 | - | - | 2 | 43.26% |
| TBT241220P00034000 | 2024-04-09 10:47AM EDT | 34.00 | 3.30 | 1.60 | 2.60 | 0.00 | - | 2 | 3 | 34.13% |
| TBT241220P00035000 | 2024-05-31 3:18PM EDT | 35.00 | 2.67 | 2.62 | 2.76 | -0.60 | -18.35% | 1 | 16 | 31.06% |
| TBT241220P00036000 | 2024-05-14 3:57PM EDT | 36.00 | 3.65 | 3.15 | 3.30 | 0.00 | - | 1 | 2 | 31.28% |
| TBT241220P00037000 | 2024-05-20 1:05PM EDT | 37.00 | 4.30 | 3.75 | 3.90 | 0.00 | - | 1 | 2 | 31.59% |
| TBT241220P00038000 | 2024-04-11 11:23AM EDT | 38.00 | 4.98 | 3.15 | 6.00 | 0.00 | - | - | 3 | 45.48% |
| TBT241220P00040000 | 2024-04-08 1:29PM EDT | 40.00 | 6.95 | 5.00 | 8.30 | 0.00 | - | - | 4 | 54.76% |
| TBT241220P00042000 | 2024-02-16 2:55PM EDT | 42.00 | 9.59 | 8.35 | 11.50 | 0.00 | - | 1 | 1 | 56.93% |
| TBT241220P00045000 | 2024-05-20 1:05PM EDT | 45.00 | 9.98 | 9.90 | 10.15 | 0.00 | - | 1 | 2 | 35.96% |
© 2024 Yahoo. Todos los derechos reservados.