U.S. markets closed
F S&P 500
5,308.75 +13.25 (+0.25%) F Dow Jones
38,881.00 +90.00 (+0.23%) F Nasdaq
18,639.50 +48.50 (+0.26%) E-mini Russell 2000 Index Futur
2,086.70 +10.90 (+0.53%) Petróleo
76.79 -0.20 (-0.26%) Oro
2,344.40 -1.40 (-0.06%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:36.00
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240607C00036000 | 2024-05-31 3:14PM EDT | 2024-06-07 | 0.65 | 0.53 | 0.59 | -0.98 | -60.12% | 35 | 35 | 32.32% |
| TBT240614C00036000 | 2024-05-31 3:12PM EDT | 2024-06-14 | 0.90 | 0.78 | 0.84 | +0.05 | +5.88% | 1 | 17 | 30.47% |
| TBT240621C00036000 | 2024-05-31 2:42PM EDT | 2024-06-21 | 1.00 | 0.88 | 0.93 | -0.77 | -43.50% | 40 | 468 | 26.95% |
| TBT240628C00036000 | 2024-05-31 9:38AM EDT | 2024-06-28 | 0.95 | 0.94 | 1.01 | -0.05 | -5.00% | 10 | 115 | 25.15% |
| TBT240705C00036000 | 2024-05-29 12:59PM EDT | 2024-07-05 | 1.94 | 1.02 | 1.09 | 0.00 | - | 1 | 4 | 24.17% |
| TBT240719C00036000 | 2024-05-31 2:42PM EDT | 2024-07-19 | 1.35 | 1.22 | 1.28 | -0.73 | -35.10% | 36 | 223 | 23.93% |
| TBT240816C00036000 | 2024-05-29 1:19PM EDT | 2024-08-16 | 2.41 | 1.56 | 1.65 | 0.00 | - | 15 | 103 | 24.61% |
| TBT240920C00036000 | 2024-05-29 2:49PM EDT | 2024-09-20 | 2.79 | 1.95 | 2.05 | 0.00 | - | 10 | 272 | 25.42% |
| TBT241018C00036000 | 2024-05-13 10:28AM EDT | 2024-10-18 | 2.34 | 2.16 | 2.26 | 0.00 | - | 1 | 5 | 25.07% |
| TBT241220C00036000 | 2024-04-10 1:10PM EDT | 2024-12-20 | 3.40 | 1.11 | 3.20 | 0.00 | - | 4 | 2 | 29.61% |
| TBT250117C00036000 | 2024-05-23 3:43PM EDT | 2025-01-17 | 3.10 | 2.83 | 3.05 | +0.40 | +14.81% | 1 | 77 | 26.42% |
| TBT260116C00036000 | 2024-05-03 3:22PM EDT | 2026-01-16 | 5.10 | 4.55 | 5.20 | 0.00 | - | 1 | 317 | 28.26% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240607P00036000 | 2024-05-31 11:13AM EDT | 2024-06-07 | 0.45 | 0.43 | 0.47 | +0.29 | +181.25% | 20 | 11 | 30.47% |
| TBT240614P00036000 | 2024-05-31 3:49PM EDT | 2024-06-14 | 0.66 | 0.68 | 0.74 | +0.34 | +106.25% | 13 | 12 | 30.08% |
| TBT240621P00036000 | 2024-05-31 10:08AM EDT | 2024-06-21 | 0.70 | 0.78 | 0.83 | -0.01 | -1.41% | 3 | 776 | 26.66% |
| TBT240628P00036000 | 2024-05-30 1:20PM EDT | 2024-06-28 | 0.81 | 1.04 | 1.11 | +0.21 | +35.00% | 1 | 20 | 30.08% |
| TBT240719P00036000 | 2024-05-31 10:47AM EDT | 2024-07-19 | 1.39 | 1.38 | 1.45 | +0.51 | +57.95% | 5 | 209 | 28.98% |
| TBT240816P00036000 | 2024-05-28 3:38PM EDT | 2024-08-16 | 1.59 | 1.73 | 1.81 | 0.00 | - | 1 | 408 | 28.47% |
| TBT240920P00036000 | 2024-05-08 1:45PM EDT | 2024-09-20 | 2.10 | 2.10 | 2.21 | -0.38 | -15.32% | 2 | 29 | 28.59% |
| TBT241018P00036000 | 2024-05-07 10:27AM EDT | 2024-10-18 | 3.20 | 2.55 | 2.68 | 0.00 | - | 5 | 48 | 30.86% |
| TBT241220P00036000 | 2024-05-14 3:57PM EDT | 2024-12-20 | 3.65 | 3.15 | 3.30 | 0.00 | - | 1 | 2 | 31.42% |
| TBT250117P00036000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 3.40 | 3.85 | 4.05 | 0.00 | - | 5 | 21 | 36.08% |
| TBT260116P00036000 | 2024-04-29 9:46AM EDT | 2026-01-16 | 6.03 | 5.75 | 6.35 | 0.00 | - | 1 | 8 | 35.21% |
© 2024 Yahoo. Todos los derechos reservados.