U.S. markets close in 44 minutes

ProShares UltraShort 20+ Year Treasury (TBT)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
33.47+0.91 (+2.78%)
A partir del 03:14PM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TBT260116C000150002024-04-11 10:23AM EDT15.0021.5020.1022.300.00-4083.33%
TBT260116C000200002024-05-09 11:11AM EDT20.0016.2015.0015.150.00-17748.49%
TBT260116C000250002024-05-09 1:27PM EDT25.0011.059.9510.550.00-112536.69%
TBT260116C000260002024-05-03 11:07AM EDT26.0010.9010.0010.600.00-7742.22%
TBT260116C000270002024-01-18 1:56PM EDT27.008.606.558.850.00-2133.23%
TBT260116C000280002024-06-03 3:35PM EDT28.007.906.707.250.00-2625.76%
TBT260116C000290002024-05-06 9:45AM EDT29.008.906.306.900.00-1127.78%
TBT260116C000300002024-05-30 12:01PM EDT30.007.855.556.150.00-12926.60%
TBT260116C000320002024-02-01 12:09PM EDT32.004.054.907.500.00-112341.76%
TBT260116C000330002023-12-27 12:49PM EDT33.004.484.405.700.00-2133.19%
TBT260116C000340002024-06-14 12:54PM EDT34.003.803.954.450.00-3128.14%
TBT260116C000350002024-06-14 11:53AM EDT35.003.643.554.15+0.24+7.06%23928.72%
TBT260116C000360002024-06-18 2:36PM EDT36.003.203.303.800.00-131928.81%
TBT260116C000370002024-06-03 11:19AM EDT37.004.002.953.500.00-14329.04%
TBT260116C000380002024-05-29 11:44AM EDT38.004.732.693.250.00-141629.41%
TBT260116C000390002024-06-20 12:00PM EDT39.002.802.453.050.00-2829.93%
TBT260116C000400002024-06-14 11:35AM EDT40.002.302.242.800.00-32730.03%
TBT260116C000410002023-10-10 10:02AM EDT41.009.000.000.000.00-10113.13%
TBT260116C000430002024-04-17 12:08PM EDT43.003.502.382.970.00-2235.51%
TBT260116C000440002024-04-24 10:30AM EDT44.002.182.262.740.00-1135.38%
TBT260116C000450002024-04-24 9:32AM EDT45.003.202.032.580.00-11635.60%
TBT260116C000460002024-05-29 3:52PM EDT46.002.751.351.800.00-51331.42%
TBT260116C000470002023-12-27 10:32AM EDT47.002.082.202.560.00--137.84%
TBT260116C000480002024-05-16 12:29PM EDT48.001.750.991.550.00-2931.71%
TBT260116C000500002024-04-26 12:52PM EDT50.002.501.481.940.00-54936.69%
TBT260116C000510002024-04-30 3:00PM EDT51.002.421.692.230.00-1039.78%
TBT260116C000520002024-04-30 3:45PM EDT52.002.301.532.130.00-1340.03%
TBT260116C000530002024-04-10 1:07PM EDT53.001.850.374.850.00-1258.94%
TBT260116C000540002024-05-29 12:09PM EDT54.001.780.751.320.00-1035.41%
TBT260116C000550002024-04-25 12:49PM EDT55.001.940.991.530.00-14638.03%
TBT260116C000600002024-06-18 2:07PM EDT60.000.760.511.050.00-12537.48%
TBT260116C000610002024-05-29 1:05PM EDT61.001.280.481.030.00-31337.95%
TBT260116C000620002024-05-29 11:23AM EDT62.001.000.440.730.00-12635.30%
TBT260116C000650002024-06-20 10:40AM EDT65.000.590.340.610.00-1014135.62%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TBT260116P000150002024-06-17 10:21AM EDT15.000.200.010.380.00-11243.85%
TBT260116P000200002024-06-26 9:30AM EDT20.000.630.570.660.00-2057435.11%
TBT260116P000250002024-04-10 3:22PM EDT25.001.651.014.550.00-11557.10%
TBT260116P000260002024-05-03 2:10PM EDT26.001.931.642.260.00-3335.27%
TBT260116P000270002024-05-16 2:31PM EDT27.002.552.613.200.00-1639.55%
TBT260116P000280002023-10-18 12:40PM EDT28.002.892.695.250.00--251.10%
TBT260116P000290002024-04-09 3:56PM EDT29.003.280.515.350.00-22223948.15%
TBT260116P000300002024-06-12 11:50AM EDT30.004.253.504.100.00-125936.17%
TBT260116P000310002024-06-12 3:41PM EDT31.004.404.004.600.00-1636.12%
TBT260116P000320002024-06-07 9:30AM EDT32.004.954.555.150.00-1336.21%
TBT260116P000330002024-06-17 10:47AM EDT33.005.545.105.750.00-101836.44%
TBT260116P000340002024-06-17 11:44AM EDT34.006.185.706.300.00-2511736.18%
TBT260116P000350002024-06-12 3:30PM EDT35.006.706.356.900.00-112536.10%
TBT260116P000360002024-06-12 2:52PM EDT36.007.406.957.600.00-11036.46%
TBT260116P000370002024-06-12 3:25PM EDT37.008.007.658.250.00-1436.39%
TBT260116P000380002024-04-11 9:59AM EDT38.007.005.5010.350.00-1544.89%
TBT260116P000390002024-02-22 4:40PM EDT39.009.309.5512.500.00-1253.59%
TBT260116P000400002024-06-05 9:39AM EDT40.0010.579.7510.400.00-6036.65%
TBT260116P000410002023-12-14 11:24AM EDT41.0013.6812.5014.250.00-31350.13%
TBT260116P000420002023-10-03 9:30AM EDT42.009.300.000.000.00--10.00%
TBT260116P000430002023-10-27 9:30AM EDT43.009.8010.2514.700.00-1049.07%
TBT260116P000440002024-01-17 11:48AM EDT44.0014.1012.8515.350.00-5648.36%
TBT260116P000450002023-10-03 9:30AM EDT45.0011.200.000.000.00--10.00%
TBT260116P000470002023-10-27 9:30AM EDT47.0013.2013.4018.000.00-1050.07%
TBT260116P000500002024-04-16 3:52PM EDT50.0015.5217.1017.850.00-2331.92%
TBT260116P000540002023-10-27 9:30AM EDT54.0018.3018.9023.500.00-1047.85%
TBT260116P000550002023-09-25 3:21PM EDT55.0020.1017.0019.900.00-220.00%
TBT260116P000590002024-01-17 12:34PM EDT59.0027.2523.6028.350.00-183051.12%
TBT260116P000600002024-04-11 3:38PM EDT60.0025.5022.5027.500.00-2636.74%