U.S. markets closed
F S&P 500
5,105.50 +14.00 (+0.27%) F Dow Jones
38,605.00 +223.00 (+0.58%) F Nasdaq
17,745.25 +95.50 (+0.54%) E-mini Russell 2000 Index Futur
2,024.50 -2.70 (-0.13%) Petróleo
79.15 +0.20 (+0.25%) Oro
2,312.10 +2.50 (+0.11%)
ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240517C00056000 | 2024-04-29 3:03PM EDT | 56.00 | 28.20 | 26.20 | 26.80 | 0.00 | - | 3 | 0 | 107.42% |
| TTT240517C00058000 | 2024-03-22 12:50PM EDT | 58.00 | 13.50 | 22.40 | 26.50 | 0.00 | - | 1 | 1 | 171.34% |
| TTT240517C00061000 | 2024-04-29 3:28PM EDT | 61.00 | 22.90 | 21.20 | 21.90 | 0.00 | - | 1 | 5 | 93.95% |
| TTT240517C00065000 | 2024-04-29 11:55AM EDT | 65.00 | 18.80 | 17.20 | 17.90 | 0.00 | - | 4 | 1 | 77.54% |
| TTT240517C00067000 | 2024-04-15 1:26PM EDT | 67.00 | 16.80 | 13.40 | 15.90 | 0.00 | - | - | 0 | 69.63% |
| TTT240517C00070000 | 2024-04-18 3:08PM EDT | 70.00 | 14.00 | 12.30 | 13.00 | 0.00 | - | 1 | 0 | 61.96% |
| TTT240517C00072000 | 2024-04-29 2:03PM EDT | 72.00 | 11.60 | 10.40 | 11.00 | 0.00 | - | 1 | 1 | 53.81% |
| TTT240517C00073000 | 2024-05-02 3:25PM EDT | 73.00 | 9.90 | 9.50 | 10.20 | -1.70 | -14.66% | 2 | 6 | 55.96% |
| TTT240517C00074000 | 2024-04-29 3:03PM EDT | 74.00 | 10.50 | 8.60 | 9.20 | 0.00 | - | 2 | 3 | 51.61% |
| TTT240517C00075000 | 2024-04-19 9:59AM EDT | 75.00 | 8.40 | 7.70 | 8.30 | 0.00 | - | 2 | 5 | 49.76% |
| TTT240517C00076000 | 2024-04-30 11:10AM EDT | 76.00 | 9.30 | 5.20 | 7.40 | 0.00 | - | 1 | 2 | 47.51% |
| TTT240517C00078000 | 2024-04-30 11:10AM EDT | 78.00 | 7.60 | 5.30 | 5.80 | 0.00 | - | 1 | 6 | 45.65% |
| TTT240517C00080000 | 2024-05-02 1:34PM EDT | 80.00 | 3.90 | 4.00 | 4.40 | -2.30 | -37.10% | 5 | 20 | 44.61% |
| TTT240517C00081000 | 2024-05-02 1:34PM EDT | 81.00 | 3.40 | 3.40 | 3.90 | -1.80 | -34.62% | 1 | 10 | 46.05% |
| TTT240517C00082000 | 2024-04-29 10:29AM EDT | 82.00 | 2.85 | 2.95 | 3.30 | -1.15 | -28.75% | 1 | 3 | 45.12% |
| TTT240517C00083000 | 2024-05-02 2:01PM EDT | 83.00 | 2.40 | 2.50 | 2.80 | -1.40 | -36.84% | 8 | 3 | 44.90% |
| TTT240517C00084000 | 2024-04-26 10:01AM EDT | 84.00 | 3.40 | 2.15 | 2.40 | 0.00 | - | 9 | 11 | 45.41% |
| TTT240517C00085000 | 2024-05-02 1:34PM EDT | 85.00 | 1.65 | 1.75 | 2.00 | -0.05 | -2.94% | 1 | 12 | 45.17% |
| TTT240517C00089000 | 2024-05-02 11:36AM EDT | 89.00 | 1.00 | 0.80 | 1.00 | -0.85 | -45.95% | 8 | 6 | 46.88% |
| TTT240517C00090000 | 2024-04-24 3:52PM EDT | 90.00 | 1.80 | 0.65 | 0.80 | 0.00 | - | 3 | 79 | 46.58% |
| TTT240517C00095000 | 2024-05-02 11:29AM EDT | 95.00 | 0.25 | 0.20 | 0.30 | -0.35 | -58.33% | 1 | 224 | 48.44% |
| TTT240517C00110000 | 2024-04-10 12:29PM EDT | 110.00 | 0.25 | 0.05 | 0.10 | 0.00 | - | - | 1 | 66.21% |
| TTT240517C00115000 | 2024-04-30 2:36PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 21 | 70.70% |
| TTT240517C00120000 | 2024-04-30 2:10PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 78.52% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240517P00061000 | 2024-04-08 10:26AM EDT | 61.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 100 | 68.36% |
| TTT240517P00065000 | 2024-04-17 10:35AM EDT | 65.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 59.18% |
| TTT240517P00066000 | 2024-04-19 12:53PM EDT | 66.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 55.86% |
| TTT240517P00073000 | 2024-04-30 11:10AM EDT | 73.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 47.36% |
| TTT240517P00075000 | 2024-04-25 9:40AM EDT | 75.00 | 0.37 | 0.40 | 0.55 | 0.00 | - | 1 | 12 | 45.36% |
| TTT240517P00076000 | 2024-04-25 10:52AM EDT | 76.00 | 0.50 | 0.55 | 0.75 | 0.00 | - | 5 | 17 | 45.90% |
| TTT240517P00077000 | 2024-04-25 9:40AM EDT | 77.00 | 0.67 | 0.75 | 0.95 | 0.00 | - | 1 | 0 | 45.51% |
| TTT240517P00078000 | 2024-05-02 2:56PM EDT | 78.00 | 1.05 | 1.00 | 1.20 | -0.85 | -44.74% | 11 | 2 | 45.31% |
| TTT240517P00079000 | 2024-05-02 2:56PM EDT | 79.00 | 1.35 | 1.25 | 1.50 | -5.65 | -80.71% | 2 | 11 | 45.19% |
| TTT240517P00080000 | 2024-04-26 3:47PM EDT | 80.00 | 1.65 | 1.65 | 1.90 | 0.00 | - | 10 | 11 | 45.90% |
| TTT240517P00081000 | 2024-05-02 2:36PM EDT | 81.00 | 2.15 | 2.00 | 2.30 | +0.33 | +18.13% | 1 | 2 | 45.75% |
| TTT240517P00082000 | 2024-04-29 10:24AM EDT | 82.00 | 2.95 | 2.55 | 2.80 | 0.00 | - | 1 | 3 | 46.31% |
| TTT240517P00083000 | 2024-04-30 1:31PM EDT | 83.00 | 2.50 | 3.00 | 3.40 | -0.20 | -7.41% | 1 | 19 | 47.61% |
| TTT240517P00084000 | 2024-04-30 1:31PM EDT | 84.00 | 3.20 | 3.60 | 4.00 | 0.00 | - | 1 | 12 | 48.15% |
| TTT240517P00085000 | 2024-04-29 10:24AM EDT | 85.00 | 4.60 | 4.20 | 4.70 | 0.00 | - | 2 | 22 | 49.49% |
| TTT240517P00086000 | 2024-05-02 3:26PM EDT | 86.00 | 5.00 | 4.80 | 5.30 | -0.30 | -5.66% | 1 | 19 | 48.63% |
| TTT240517P00087000 | 2024-05-02 11:23AM EDT | 87.00 | 5.30 | 5.60 | 6.10 | -0.30 | -5.36% | 9 | 13 | 50.34% |
| TTT240517P00088000 | 2024-05-02 11:23AM EDT | 88.00 | 6.10 | 6.30 | 6.90 | -1.50 | -19.74% | 2 | 23 | 51.51% |
| TTT240517P00089000 | 2024-05-02 3:26PM EDT | 89.00 | 7.30 | 7.00 | 7.80 | +1.30 | +21.67% | 13 | 8 | 54.05% |
| TTT240517P00090000 | 2024-05-02 3:41PM EDT | 90.00 | 8.10 | 7.90 | 10.10 | +1.40 | +20.90% | 3 | 15 | 61.87% |
| TTT240517P00095000 | 2024-05-02 11:29AM EDT | 95.00 | 12.30 | 12.40 | 13.20 | +0.40 | +3.36% | 1 | 25 | 51.37% |
| TTT240517P00100000 | 2024-05-02 3:41PM EDT | 100.00 | 17.40 | 17.20 | 18.00 | +0.90 | +5.45% | 4 | 21 | 55.18% |
| TTT240517P00105000 | 2024-05-02 3:33PM EDT | 105.00 | 22.40 | 22.10 | 23.00 | +1.10 | +5.16% | 3 | 35 | 62.40% |
| TTT240517P00110000 | 2024-05-02 3:26PM EDT | 110.00 | 27.40 | 27.10 | 29.50 | +1.20 | +4.58% | 5 | 0 | 106.54% |
| TTT240517P00115000 | 2024-05-02 11:23AM EDT | 115.00 | 31.90 | 32.20 | 32.90 | +1.40 | +4.59% | 26 | 0 | 81.05% |
| TTT240517P00120000 | 2024-05-02 1:34PM EDT | 120.00 | 37.80 | 37.20 | 37.90 | +2.30 | +6.48% | 25 | 0 | 89.45% |
© 2024 Yahoo. Todos los derechos reservados.