U.S. markets closed

ProShares UltraShort 20+ Year Treasury (TBT)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
32.79-0.54 (-1.62%)
Al cierre: 04:00PM EDT
32.76 -0.03 (-0.09%)
Fuera de horario: 07:58PM EDT
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 EDT15.0021.5020.1022.300.00-4090.75%
TBT260116C000200002024-05-09 11:11AM EDT20.0016.2015.0015.150.00-17753.72%
TBT260116C000250002024-05-09 1:27PM EDT25.0011.059.9510.550.00-112540.89%
TBT260116C000260002024-05-03 11:07AM EDT26.0010.9010.0010.600.00-7745.84%
TBT260116C000270002024-01-18 1:56PM EDT27.008.606.558.850.00-2136.80%
TBT260116C000280002024-06-03 3:35PM EDT28.007.906.006.650.00-2624.85%
TBT260116C000290002024-05-06 9:45AM EDT29.008.906.306.900.00-1130.87%
TBT260116C000300002024-05-30 12:01PM EDT30.007.855.055.650.00-12926.10%
TBT260116C000320002024-02-01 12:09PM EDT32.004.054.907.500.00-112344.08%
TBT260116C000330002023-12-27 12:49PM EDT33.004.484.405.700.00-2135.34%
TBT260116C000340002024-06-14 12:54PM EDT34.003.803.504.05-1.55-28.97%3327.67%
TBT260116C000350002024-06-14 11:53AM EDT35.003.403.203.65-0.45-11.69%13927.52%
TBT260116C000360002024-06-13 1:40PM EDT36.003.472.893.250.00-431827.17%
TBT260116C000370002024-06-03 11:19AM EDT37.004.002.673.050.00-14327.88%
TBT260116C000380002024-05-29 11:44AM EDT38.004.732.412.920.00-141628.87%
TBT260116C000390002024-05-01 12:48PM EDT39.004.653.604.250.00-81038.75%
TBT260116C000400002024-06-14 11:35AM EDT40.002.301.992.54-0.52-18.44%32429.71%
TBT260116C000410002023-10-10 10:02AM EDT41.009.000.000.000.00-10113.13%
TBT260116C000430002024-04-17 12:08PM EDT43.003.502.382.970.00-2236.76%
TBT260116C000440002024-04-24 10:30AM EDT44.002.182.262.740.00-1136.56%
TBT260116C000450002024-04-24 9:32AM EDT45.003.202.032.580.00-11636.73%
TBT260116C000460002024-05-29 3:52PM EDT46.002.751.171.670.00-51331.47%
TBT260116C000470002023-12-27 10:32AM EDT47.002.082.202.560.00--138.93%
TBT260116C000480002024-05-16 12:29PM EDT48.001.750.991.550.00-2932.67%
TBT260116C000500002024-04-26 12:52PM EDT50.002.501.481.940.00-54937.65%
TBT260116C000510002024-04-30 3:00PM EDT51.002.421.692.230.00-1040.75%
TBT260116C000520002024-04-30 3:45PM EDT52.002.301.532.130.00-1340.96%
TBT260116C000530002024-04-10 1:07PM EDT53.001.850.374.850.00-1260.06%
TBT260116C000540002024-05-29 12:09PM EDT54.001.780.611.150.00-1034.69%
TBT260116C000550002024-04-25 12:49PM EDT55.001.940.991.530.00-14638.84%
TBT260116C000600002024-05-29 11:26AM EDT60.001.310.390.910.00-12436.72%
TBT260116C000610002024-05-29 1:05PM EDT61.001.280.360.880.00-31337.04%
TBT260116C000620002024-05-29 11:23AM EDT62.001.000.420.820.00-12637.01%
TBT260116C000650002024-05-29 11:58AM EDT65.000.500.350.73-0.58-53.70%1011737.77%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TBT260116P000150002024-05-02 12:30PM EDT15.000.200.020.250.00-81138.87%
TBT260116P000200002024-06-14 12:17PM EDT20.000.610.400.68-0.04-6.15%2039834.18%
TBT260116P000250002024-04-10 3:22PM EDT25.001.651.014.550.00-11555.33%
TBT260116P000260002024-05-03 2:10PM EDT26.001.931.642.260.00-3333.73%
TBT260116P000270002024-05-16 2:31PM EDT27.002.552.613.200.00-1637.89%
TBT260116P000280002023-10-18 12:40PM EDT28.002.892.695.250.00--249.27%
TBT260116P000290002024-04-09 3:56PM EDT29.003.280.515.350.00-22223946.28%
TBT260116P000300002024-06-12 11:50AM EDT30.004.254.004.650.00-125938.00%
TBT260116P000310002024-06-12 3:41PM EDT31.004.404.555.150.00-1637.77%
TBT260116P000320002024-06-07 9:30AM EDT32.004.955.105.700.00-1337.71%
TBT260116P000330002024-06-12 3:24PM EDT33.005.555.756.300.00-1837.78%
TBT260116P000340002024-06-12 2:52PM EDT34.006.156.406.950.00-111738.03%
TBT260116P000350002024-06-12 3:30PM EDT35.006.706.957.500.00-112537.51%
TBT260116P000360002024-06-12 2:52PM EDT36.007.407.658.250.00-11038.07%
TBT260116P000370002024-06-12 3:25PM EDT37.008.008.309.000.00-1438.51%
TBT260116P000380002024-04-11 9:59AM EDT38.007.005.5010.350.00-1542.46%
TBT260116P000390002024-02-22 4:40PM EDT39.009.309.5512.500.00-1251.16%
TBT260116P000400002024-06-05 9:39AM EDT40.0010.5710.5511.200.00-6038.82%
TBT260116P000410002023-12-14 11:24AM EDT41.0013.6812.5014.250.00-31352.86%
TBT260116P000420002023-10-03 9:30AM EDT42.009.300.000.000.00--10.00%
TBT260116P000430002023-10-27 9:30AM EDT43.009.8010.2514.700.00-1046.33%
TBT260116P000440002024-01-17 11:48AM EDT44.0014.1012.8515.350.00-5645.52%
TBT260116P000450002023-10-03 9:30AM EDT45.0011.200.000.000.00--10.00%
TBT260116P000470002023-10-27 9:30AM EDT47.0013.2013.4018.000.00-1047.03%
TBT260116P000500002024-04-16 3:52PM EDT50.0015.5217.1017.850.00-2326.34%
TBT260116P000540002023-10-27 9:30AM EDT54.0018.3018.9023.500.00-1044.01%
TBT260116P000550002023-09-25 3:21PM EDT55.0020.1017.0019.900.00-220.00%
TBT260116P000590002024-01-17 12:34PM EDT59.0027.2523.6028.350.00-183046.97%
TBT260116P000600002024-04-11 3:38PM EDT60.0025.5022.5027.500.00-2628.44%