ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240621C00015000 | 2023-12-29 2:10PM EDT | 15.00 | 15.04 | 18.05 | 20.35 | 0.00 | - | 1 | 0 | 569.53% |
| TBT240621C00020000 | 2024-01-12 11:50AM EDT | 20.00 | 11.74 | 13.50 | 15.55 | 0.00 | - | 5 | 0 | 434.38% |
| TBT240621C00023000 | 2024-02-27 4:57PM EDT | 23.00 | 11.38 | 8.90 | 10.70 | 0.00 | - | - | 0 | 106.25% |
| TBT240621C00025000 | 2024-06-14 2:52PM EDT | 25.00 | 7.80 | 7.70 | 7.85 | -5.11 | -39.58% | 42 | 40 | 108.59% |
| TBT240621C00028000 | 2024-06-13 2:44PM EDT | 28.00 | 5.42 | 4.75 | 4.85 | 0.00 | - | 10 | 15 | 51.56% |
| TBT240621C00029000 | 2024-06-04 12:40PM EDT | 29.00 | 5.45 | 3.75 | 3.90 | 0.00 | - | 8 | 9 | 50.78% |
| TBT240621C00030000 | 2024-06-14 2:51PM EDT | 30.00 | 2.85 | 2.77 | 2.88 | -1.00 | -25.97% | 33 | 172 | 48.44% |
| TBT240621C00030500 | 2024-06-14 3:58PM EDT | 30.50 | 2.37 | 2.29 | 2.39 | -0.53 | -18.28% | 2 | 1 | 42.77% |
| TBT240621C00031000 | 2024-06-14 11:30AM EDT | 31.00 | 2.02 | 1.81 | 1.91 | -0.85 | -29.62% | 4 | 18 | 37.70% |
| TBT240621C00032000 | 2024-06-13 2:24PM EDT | 32.00 | 1.59 | 0.96 | 1.03 | 0.00 | - | 35 | 166 | 30.57% |
| TBT240621C00033000 | 2024-06-14 3:29PM EDT | 33.00 | 0.41 | 0.37 | 0.42 | -0.40 | -49.38% | 127 | 272 | 28.52% |
| TBT240621C00033500 | 2024-06-14 3:55PM EDT | 33.50 | 0.22 | 0.20 | 0.24 | -0.54 | -71.05% | 222 | 25 | 28.32% |
| TBT240621C00034000 | 2024-06-14 3:56PM EDT | 34.00 | 0.11 | 0.11 | 0.12 | -0.20 | -64.52% | 11 | 734 | 27.83% |
| TBT240621C00034500 | 2024-06-14 3:46PM EDT | 34.50 | 0.06 | 0.05 | 0.08 | -0.23 | -79.31% | 8 | 271 | 30.66% |
| TBT240621C00035000 | 2024-06-14 3:16PM EDT | 35.00 | 0.05 | 0.04 | 0.05 | -0.06 | -54.55% | 53 | 991 | 32.42% |
| TBT240621C00035500 | 2024-06-14 1:53PM EDT | 35.50 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 20 | 224 | 37.89% |
| TBT240621C00036000 | 2024-06-14 1:32PM EDT | 36.00 | 0.08 | 0.00 | 0.08 | +0.03 | +60.00% | 4 | 409 | 47.66% |
| TBT240621C00036500 | 2024-06-14 1:09PM EDT | 36.50 | 0.01 | 0.00 | 0.09 | -0.04 | -80.00% | 1 | 23 | 54.30% |
| TBT240621C00037000 | 2024-06-14 2:15PM EDT | 37.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 142 | 664 | 47.66% |
| TBT240621C00037500 | 2024-06-13 2:07PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 35 | 48.44% |
| TBT240621C00038000 | 2024-06-14 3:07PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 419 | 46.88% |
| TBT240621C00038500 | 2024-06-13 10:04AM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 63 | 51.56% |
| TBT240621C00039000 | 2024-06-13 10:04AM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 499 | 54.69% |
| TBT240621C00040000 | 2024-06-12 10:54AM EDT | 40.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 306 | 75.00% |
| TBT240621C00041000 | 2024-05-31 3:48PM EDT | 41.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 120 | 85.55% |
| TBT240621C00042000 | 2024-06-05 9:53AM EDT | 42.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 324 | 92.97% |
| TBT240621C00043000 | 2024-05-30 2:41PM EDT | 43.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 50 | 84 | 100.00% |
| TBT240621C00044000 | 2024-05-30 2:41PM EDT | 44.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 50 | 279 | 90.63% |
| TBT240621C00045000 | 2024-05-29 9:32AM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 309 | 99.22% |
| TBT240621C00046000 | 2024-05-01 2:39PM EDT | 46.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 30 | 120.31% |
| TBT240621C00047000 | 2024-05-03 1:50PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 44 | 126.56% |
| TBT240621C00048000 | 2024-02-13 3:55PM EDT | 48.00 | 0.27 | 0.10 | 0.13 | 0.00 | - | 2 | 23 | 151.95% |
| TBT240621C00049000 | 2024-05-30 3:16PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 37 | 138.28% |
| TBT240621C00050000 | 2024-05-03 9:55AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 231 | 143.75% |
| TBT240621C00051000 | 2024-04-16 10:12AM EDT | 51.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 150.00% |
| TBT240621C00052000 | 2023-12-11 10:30AM EDT | 52.00 | 0.44 | 0.15 | 0.19 | 0.00 | - | 1 | 6 | 189.45% |
| TBT240621C00053000 | 2024-01-19 11:20AM EDT | 53.00 | 0.21 | 0.03 | 0.58 | 0.00 | - | 1 | 6 | 219.14% |
| TBT240621C00054000 | 2024-04-15 11:57AM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| TBT240621C00055000 | 2024-04-15 9:45AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 170.31% |
| TBT240621C00056000 | 2023-12-11 10:31AM EDT | 56.00 | 0.33 | 0.11 | 0.20 | 0.00 | - | 1 | 2 | 208.98% |
| TBT240621C00057000 | 2023-12-04 10:33AM EDT | 57.00 | 0.44 | 0.13 | 0.20 | 0.00 | - | - | 1 | 216.80% |
| TBT240621C00058000 | 2024-03-01 1:36PM EDT | 58.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 184.38% |
| TBT240621C00059000 | 2024-04-17 3:44PM EDT | 59.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 14 | 19 | 189.06% |
| TBT240621C00060000 | 2024-04-15 1:05PM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 111 | 193.75% |
| TBT240621C00061000 | 2024-04-12 10:19AM EDT | 61.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 101 | 155 | 156.25% |
| TBT240621C00062000 | 2024-05-03 9:30AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 156.25% |
| TBT240621C00063000 | 2024-05-03 9:30AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 142 | 162.50% |
| TBT240621C00064000 | 2024-04-12 10:18AM EDT | 64.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 466 | 162.50% |
| TBT240621C00065000 | 2024-04-17 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 256 | 168.75% |
| TBT240621C00066000 | 2024-04-23 9:30AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,548 | 50.00% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240621P00015000 | 2023-12-22 4:33PM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 267.19% |
| TBT240621P00020000 | 2024-05-17 3:44PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 159.38% |
| TBT240621P00024000 | 2024-04-05 11:44AM EDT | 24.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 51 | 117.97% |
| TBT240621P00025000 | 2024-05-07 10:50AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 280 | 104.69% |
| TBT240621P00026000 | 2024-05-13 1:57PM EDT | 26.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 65.63% |
| TBT240621P00027000 | 2024-05-06 11:12AM EDT | 27.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 109 | 79.30% |
| TBT240621P00028000 | 2024-06-14 2:45PM EDT | 28.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 43 | 65 | 62.50% |
| TBT240621P00029000 | 2024-06-14 12:58PM EDT | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 202 | 49.22% |
| TBT240621P00030000 | 2024-06-14 3:49PM EDT | 30.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 110 | 7,647 | 39.84% |
| TBT240621P00030500 | 2024-06-14 3:53PM EDT | 30.50 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 6 | 28 | 35.74% |
| TBT240621P00031000 | 2024-06-14 11:04AM EDT | 31.00 | 0.07 | 0.05 | 0.07 | +0.04 | +133.33% | 5 | 138 | 32.03% |
| TBT240621P00031500 | 2024-06-14 3:56PM EDT | 31.50 | 0.10 | 0.09 | 0.12 | +0.07 | +233.33% | 21 | 1 | 30.08% |
| TBT240621P00032000 | 2024-06-14 12:42PM EDT | 32.00 | 0.15 | 0.17 | 0.19 | +0.11 | +275.00% | 42 | 404 | 27.15% |
| TBT240621P00032500 | 2024-06-14 2:05PM EDT | 32.50 | 0.30 | 0.34 | 0.38 | +0.10 | +50.00% | 11 | 46 | 28.42% |
| TBT240621P00033000 | 2024-06-14 3:43PM EDT | 33.00 | 0.58 | 0.57 | 0.62 | +0.23 | +65.71% | 6 | 327 | 27.93% |
| TBT240621P00033500 | 2024-06-14 3:56PM EDT | 33.50 | 0.90 | 0.89 | 0.96 | +0.40 | +80.00% | 275 | 244 | 29.00% |
| TBT240621P00034000 | 2024-06-14 3:05PM EDT | 34.00 | 1.23 | 1.28 | 1.36 | +0.35 | +39.77% | 12 | 130 | 30.27% |
| TBT240621P00034500 | 2024-06-13 10:34AM EDT | 34.50 | 1.78 | 1.72 | 1.81 | +0.96 | +117.07% | 12 | 204 | 32.81% |
| TBT240621P00035000 | 2024-06-14 3:25PM EDT | 35.00 | 2.20 | 2.19 | 2.29 | +0.54 | +32.53% | 438 | 1,151 | 36.52% |
| TBT240621P00035500 | 2024-06-14 2:53PM EDT | 35.50 | 2.59 | 2.67 | 2.78 | +0.59 | +29.50% | 28 | 41 | 40.82% |
| TBT240621P00036000 | 2024-06-13 1:20PM EDT | 36.00 | 3.20 | 3.15 | 3.30 | +0.56 | +21.21% | 90 | 265 | 49.02% |
| TBT240621P00036500 | 2024-05-30 9:47AM EDT | 36.50 | 0.74 | 3.65 | 3.80 | 0.00 | - | 10 | 5 | 54.30% |
| TBT240621P00037000 | 2024-06-12 3:08PM EDT | 37.00 | 2.95 | 4.15 | 4.30 | 0.00 | - | 40 | 109 | 59.38% |
| TBT240621P00038000 | 2024-06-13 1:32PM EDT | 38.00 | 4.55 | 5.15 | 5.30 | 0.00 | - | 2 | 20 | 50.00% |
| TBT240621P00039000 | 2024-06-13 1:33PM EDT | 39.00 | 5.55 | 6.15 | 6.30 | 0.00 | - | 1 | 0 | 57.81% |
| TBT240621P00040000 | 2024-06-11 12:42PM EDT | 40.00 | 4.50 | 7.15 | 7.30 | 0.00 | - | 35 | 12 | 64.84% |
| TBT240621P00041000 | 2024-06-04 1:56PM EDT | 41.00 | 6.83 | 8.15 | 8.30 | 0.00 | - | 1 | 0 | 71.88% |
| TBT240621P00042000 | 2024-06-04 2:16PM EDT | 42.00 | 7.76 | 9.15 | 9.30 | 0.00 | - | 1 | 13 | 78.13% |
| TBT240621P00043000 | 2024-05-30 10:25AM EDT | 43.00 | 6.15 | 10.15 | 10.30 | 0.00 | - | 1 | 0 | 84.38% |
| TBT240621P00044000 | 2024-04-25 10:12AM EDT | 44.00 | 6.05 | 8.55 | 8.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00045000 | 2024-04-25 10:13AM EDT | 45.00 | 6.90 | 9.55 | 9.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00046000 | 2024-04-25 10:13AM EDT | 46.00 | 7.85 | 10.55 | 10.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00047000 | 2024-04-25 10:13AM EDT | 47.00 | 8.80 | 11.55 | 11.75 | 0.00 | - | 4 | 0 | 0.00% |
| TBT240621P00048000 | 2024-06-03 10:00AM EDT | 48.00 | 12.70 | 15.15 | 15.30 | 0.00 | - | 1 | 0 | 112.50% |
| TBT240621P00049000 | 2024-04-25 10:13AM EDT | 49.00 | 10.70 | 13.55 | 13.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00050000 | 2024-06-03 10:31AM EDT | 50.00 | 14.75 | 17.15 | 17.30 | 0.00 | - | 3 | 0 | 123.44% |
| TBT240621P00051000 | 2024-04-25 10:13AM EDT | 51.00 | 12.65 | 15.55 | 15.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00053000 | 2024-04-25 10:13AM EDT | 53.00 | 14.60 | 17.55 | 17.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00054000 | 2024-04-25 10:13AM EDT | 54.00 | 15.60 | 18.55 | 18.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00055000 | 2024-04-25 10:13AM EDT | 55.00 | 16.60 | 19.55 | 19.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00056000 | 2024-04-25 10:13AM EDT | 56.00 | 17.60 | 20.55 | 20.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00059000 | 2024-06-03 10:31AM EDT | 59.00 | 23.75 | 26.15 | 26.30 | 0.00 | - | 2 | 0 | 164.06% |
© 2024 Yahoo. Todos los derechos reservados.