U.S. markets closed

ProShares UltraPro Short 20+ Year Treasury (TTT)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
78.81-1.58 (-1.96%)
Al cierre: 03:53PM EDT
78.89 +0.08 (+0.10%)
Fuera de horario: 06:23PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TTT240419C000500002024-01-05 1:10PM EDT50.0016.0016.0016.600.00-100.00%
TTT240419C000630202024-02-07 10:30AM EDT63.028.500.000.000.00-130.00%
TTT240419C000650002023-12-14 4:30PM EDT65.007.975.105.600.00-410.00%
TTT240419C000680202024-04-11 9:30AM EDT68.0210.009.3012.000.00-513127.93%
TTT240419C000690202024-03-13 11:32AM EDT69.023.217.3011.100.00-12123.44%
TTT240419C000700002023-12-14 12:12PM EDT70.006.200.000.000.00-13240.00%
TTT240419C000700202024-04-01 10:58AM EDT70.024.207.109.700.00-1999.71%
TTT240419C000710202024-04-01 10:59AM EDT71.023.507.5010.100.00-2595.61%
TTT240419C000720002023-12-15 1:45PM EDT72.005.150.000.000.00-440.00%
TTT240419C000720202024-04-08 10:29AM EDT72.024.706.609.200.00-2491.02%
TTT240419C000730002023-12-15 1:46PM EDT73.004.830.000.000.00-110.00%
TTT240419C000730202024-04-02 1:47PM EDT73.023.595.807.100.00-32966.65%
TTT240419C000740202024-04-12 12:29PM EDT74.025.104.806.10+1.20+30.77%1258.98%
TTT240419C000750002023-12-06 1:08PM EDT75.008.260.000.000.00-230.00%
TTT240419C000750202024-04-11 10:07AM EDT75.026.004.106.800.00-1581.49%
TTT240419C000760202024-03-27 12:13PM EDT76.020.652.105.700.00-1156.40%
TTT240419C000770202024-04-10 2:58PM EDT77.023.602.303.700.00-4868.07%
TTT240419C000780002023-12-11 10:37AM EDT78.009.700.000.000.00--10.00%
TTT240419C000790202024-04-03 1:40PM EDT79.021.171.652.450.00-1153.37%
TTT240419C000800202024-04-11 2:24PM EDT80.021.701.251.900.00-41852.34%
TTT240419C000810202024-04-12 3:04PM EDT81.020.900.601.45-1.65-64.71%1658.59%
TTT240419C000820202024-04-10 2:55PM EDT82.021.250.351.200.00-61060.35%
TTT240419C000830202024-04-10 10:19AM EDT83.020.550.301.000.00--151.32%
TTT240419C000840202024-04-12 11:18AM EDT84.020.500.050.850.00-2050.59%
TTT240419C000850002023-12-06 1:08PM EDT85.005.180.000.000.00-2012.50%
TTT240419C000850202024-03-20 2:09PM EDT85.020.450.250.850.00-10010460.45%
TTT240419C000870202024-01-16 1:04AM EDT87.0211.40--0.00---0.00%
TTT240419C000880202023-12-08 11:33AM EDT88.025.271.502.050.00--4120.12%
TTT240419C000890002023-11-22 1:52PM EDT89.0011.400.000.000.00--125.00%
TTT240419C000900002023-12-08 11:33AM EDT90.005.270.000.000.00-5425.00%
TTT240419C000910202023-12-26 4:02PM EDT91.021.450.204.800.00--10160.99%
TTT240419C000930202024-01-16 1:04AM EDT93.0223.50--0.00---0.00%
TTT240419C000950002023-11-01 10:35AM EDT95.0023.505.606.200.00-13068279.98%
TTT240419C000950202023-12-28 12:01PM EDT95.020.750.205.000.00-10187.89%
TTT240419C000980202023-12-27 3:48PM EDT98.020.680.103.500.00-10088177.64%
TTT240419C001000002023-12-15 10:30AM EDT100.001.500.000.000.00-115550.00%
TTT240419C001000202024-03-04 12:57PM EDT100.020.200.000.150.00-15290.23%
TTT240419C001030202024-01-16 1:04AM EDT103.0222.81--0.00---0.00%
TTT240419C001050002023-10-24 10:04AM EDT105.0022.816.006.900.00-14352.25%
TTT240419C001060202024-01-16 1:04AM EDT106.0221.81--0.00---0.00%
TTT240419C001070202023-12-14 11:57AM EDT107.021.060.200.400.00--0140.23%
TTT240419C001080002023-10-24 9:49AM EDT108.0021.815.706.600.00-12359.38%
TTT240419C001080202024-04-01 12:06PM EDT108.020.070.000.100.00-14107.81%
TTT240419C001090002023-12-14 11:57AM EDT109.001.060.000.000.00-1050.00%
TTT240419C001100002024-03-11 3:10PM EDT110.000.100.000.100.00-111113.28%
TTT240419C001130202024-03-08 3:28PM EDT113.020.100.000.100.00-3840121.09%
TTT240419C001150002023-11-02 9:43AM EDT115.0011.902.953.700.00-22306.93%
TTT240419C001180202024-03-22 2:38PM EDT118.020.080.000.100.00-60165133.59%
TTT240419C001200002023-12-13 3:51PM EDT120.000.850.000.000.00-10113950.00%
TTT240419C001230202023-12-12 4:14PM EDT123.021.300.000.200.00--43158.59%
TTT240419C001250002023-12-12 4:14PM EDT125.001.300.000.000.00-34350.00%
TTT240419C001280202023-12-20 4:23PM EDT128.020.280.150.300.00--133191.80%
TTT240419C001300002023-12-14 12:08PM EDT130.000.450.000.000.00-113650.00%
TTT240419C001330202024-01-16 1:04AM EDT133.0212.45--0.00---0.00%
TTT240419C001350002023-10-09 10:23AM EDT135.0012.450.000.000.00-1150.00%
TTT240419C001380202023-12-05 1:12PM EDT138.020.850.100.200.00--56202.73%
TTT240419C001400002023-12-05 1:12PM EDT140.000.850.000.000.00-405650.00%
TTT240419C001430202023-12-12 11:28AM EDT143.020.720.000.100.00--22185.94%
TTT240419C001450002023-12-12 11:28AM EDT145.000.720.000.000.00-32250.00%
TTT240419C001480202024-01-18 1:25PM EDT148.020.050.050.200.00-11217.97%
TTT240419C001500002023-10-09 2:11PM EDT150.009.403.103.900.00-11429.83%
TTT240419C001530202023-12-13 11:13AM EDT153.020.460.000.100.00--49203.13%
TTT240419C001550002023-12-13 11:13AM EDT155.000.460.000.000.00-54950.00%
TTT240419C001580202024-01-12 12:31PM EDT158.020.050.050.150.00-5125229.69%
TTT240419C001600002023-12-18 11:14AM EDT160.000.200.000.000.00-1713050.00%
TTT240419C001680202023-12-12 11:28AM EDT168.020.390.000.100.00--3228.13%
TTT240419C001700002023-12-12 11:28AM EDT170.000.390.000.000.00-3350.00%
TTT240419C001730202023-12-12 11:27AM EDT173.020.350.000.100.00--0235.16%
TTT240419C001750002023-12-12 11:27AM EDT175.000.350.000.000.00-1050.00%
TTT240419C001780202024-01-09 10:36AM EDT178.020.040.002.550.00-5078391.41%
TTT240419C001800002023-12-13 11:13AM EDT180.000.250.000.000.00-410750.00%
Opciones de ventapor19 de abril de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TTT240419P000530202023-12-13 4:41PM EDT53.021.921.101.400.00--4261.52%
TTT240419P000550002023-12-13 4:41PM EDT55.001.923.704.200.00--4369.04%
TTT240419P000580202024-03-13 3:11PM EDT58.020.380.000.100.00-225110.16%
TTT240419P000600002024-03-20 2:13PM EDT60.000.200.000.050.00-1690.63%
TTT240419P000630202024-03-27 1:04PM EDT63.020.400.000.100.00-212783.59%
TTT240419P000650002024-04-01 3:03PM EDT65.000.280.000.100.00-11473.44%
TTT240419P000680202024-03-22 11:49AM EDT68.021.650.000.100.00-22358.20%
TTT240419P000690202024-03-18 12:10PM EDT69.021.700.000.150.00--1057.03%
TTT240419P000700002023-12-14 12:04PM EDT70.009.300.000.000.00-132225.00%
TTT240419P000700202024-04-12 9:57AM EDT70.020.190.000.15+0.04+26.67%11451.95%
TTT240419P000710202024-01-16 1:04AM EDT71.025.00--0.00---0.00%
TTT240419P000730002023-09-19 3:58PM EDT73.005.002.252.600.00-22123.29%
TTT240419P000730202024-04-03 9:35AM EDT73.021.190.150.800.00-6359.18%
TTT240419P000740202024-04-10 9:45AM EDT74.020.850.100.500.00-21753.03%
TTT240419P000750002023-12-06 1:08PM EDT75.0010.120.000.000.00-2212.50%
TTT240419P000750202024-04-10 9:45AM EDT75.021.200.301.100.00-10252.54%
TTT240419P000760002023-11-06 10:50AM EDT76.004.0010.4011.300.00-12310.30%
TTT240419P000760202024-04-10 11:36AM EDT76.021.300.351.350.00-5563.18%
TTT240419P000770002023-11-07 10:38AM EDT77.004.7010.3011.200.00-12293.65%
TTT240419P000770202024-04-09 11:17AM EDT77.023.600.801.350.00-1653.37%
TTT240419P000780202024-04-10 9:45AM EDT78.022.790.651.750.00-121752.93%
TTT240419P000790202024-01-16 1:04AM EDT79.024.70--0.00---0.00%
TTT240419P000800002023-12-14 12:01PM EDT80.0016.500.000.000.00-1790.00%
TTT240419P000800202024-04-03 12:31PM EDT80.026.101.352.900.00-3355.27%
TTT240419P000810002023-10-26 12:19PM EDT81.004.706.407.000.00--0135.64%
TTT240419P000810202024-04-11 10:30AM EDT81.022.402.553.600.00-31357.03%
TTT240419P000820002023-11-08 2:11PM EDT82.007.6011.7014.500.00--1279.54%
TTT240419P000820202024-04-02 3:50PM EDT82.028.301.655.900.00-1299.71%
TTT240419P000830002023-11-09 12:31PM EDT83.007.0012.3015.400.00-13282.76%
TTT240419P000830202024-04-11 10:00AM EDT83.024.104.205.700.00-101154.30%
TTT240419P000840002023-11-06 1:14PM EDT84.006.5516.1016.700.00--1330.37%
TTT240419P000840202024-01-16 1:04AM EDT84.027.10--0.00---0.00%
TTT240419P000850002023-11-06 1:14PM EDT85.006.7016.6017.400.00--1329.20%
TTT240419P000850202024-01-16 1:04AM EDT85.028.30--0.00---0.00%
TTT240419P000860002023-11-06 3:42PM EDT86.007.1017.3018.200.00-13331.49%
TTT240419P000860202024-01-16 1:04AM EDT86.026.90--0.00---0.00%
TTT240419P000870002023-11-07 11:09AM EDT87.008.3017.2018.200.00--1313.72%
TTT240419P000880002023-10-26 12:54PM EDT88.006.909.7010.500.00--091.50%
TTT240419P000880202023-12-14 2:04PM EDT88.0225.0023.4024.300.00--5449.32%
TTT240419P000890202024-01-16 1:04AM EDT89.0210.30--0.00---0.00%
TTT240419P000900002023-12-14 2:04PM EDT90.0025.000.000.000.00-1050.00%
TTT240419P000900202024-03-20 9:52AM EDT90.0217.7010.3013.200.00-51487.30%
TTT240419P000910002023-11-07 1:01PM EDT91.0010.3020.5022.200.00--1335.74%
TTT240419P000910202024-02-23 12:30PM EDT91.0221.2018.1022.800.00-11312.84%
TTT240419P000920002023-11-03 3:41PM EDT92.0011.0016.9017.800.00-32214.11%
TTT240419P000920202024-01-16 1:04AM EDT92.0212.30--0.00---0.00%
TTT240419P000930002023-11-07 1:54PM EDT93.0011.4022.0023.200.00--1331.10%
TTT240419P000930202023-12-22 3:26PM EDT93.0232.9220.0024.900.00-25326.95%
TTT240419P000940002023-11-10 12:20PM EDT94.0012.3019.7023.800.00-17290.72%
TTT240419P000940202024-01-16 1:04AM EDT94.0215.00--0.00---0.00%
TTT240419P000950002023-11-08 1:35PM EDT95.0013.9020.7024.300.00-37290.72%
TTT240419P000950202024-01-16 1:04AM EDT95.0214.30--0.00---0.00%
TTT240419P000960002023-11-08 4:21PM EDT96.0015.0020.9025.400.00-13287.84%
TTT240419P000960202024-01-16 1:04AM EDT96.0215.30--0.00---0.00%
TTT240419P000970002023-11-03 2:12PM EDT97.0014.3020.8021.700.00-11213.04%
TTT240419P000970202024-01-16 1:04AM EDT97.0216.00--0.00---0.00%
TTT240419P000980002023-11-15 4:19PM EDT98.0015.3033.6034.300.00-13522.41%
TTT240419P000980202024-02-23 12:30PM EDT98.0227.9025.1028.100.00-124337.60%
TTT240419P000990002023-11-08 12:01PM EDT99.0016.0023.3027.900.00--1291.11%
TTT240419P000990202024-01-16 1:04AM EDT99.0214.30--0.00---0.00%
TTT240419P001000002023-11-08 3:52PM EDT100.0017.2024.2028.600.00-123291.36%
TTT240419P001000202024-01-16 1:04AM EDT100.0215.00--0.00---0.00%
TTT240419P001010002023-11-06 1:24PM EDT101.0014.3029.8030.800.00-14373.93%
TTT240419P001010202023-12-01 11:22AM EDT101.0224.2040.8041.400.00--15643.60%
TTT240419P001020002023-11-06 2:58PM EDT102.0015.0030.7031.700.00--2377.05%
TTT240419P001020202024-04-03 12:31PM EDT102.0227.1021.2025.200.00-13203.91%
TTT240419P001030002023-12-01 11:22AM EDT103.0024.200.000.000.00-13150.00%
TTT240419P001030202024-03-05 1:21PM EDT103.0235.7029.3030.100.00-19315.63%
TTT240419P001040002023-11-06 3:18PM EDT104.0016.2032.5033.600.00-14384.28%
TTT240419P001040202024-01-16 1:04AM EDT104.0219.40--0.00---0.00%
TTT240419P001050002023-11-08 2:15PM EDT105.0021.0028.3033.000.00-18296.78%
TTT240419P001050202024-04-02 3:48PM EDT105.0230.8024.2028.200.00-12217.73%
TTT240419P001060002023-11-07 1:54PM EDT106.0019.4033.2034.200.00-112359.08%
TTT240419P001060202024-03-05 1:21PM EDT106.0238.7032.3033.100.00-10331.20%
TTT240419P001070002023-11-03 3:24PM EDT107.0020.2029.3030.500.00-23215.63%
TTT240419P001070202024-02-23 12:42PM EDT107.0237.2034.1038.200.00-23402.44%
TTT240419P001080002023-11-17 1:17PM EDT108.0024.7042.9043.600.00-16562.79%
TTT240419P001080202024-01-16 1:04AM EDT108.0226.00--0.00---0.00%
TTT240419P001090002023-11-06 3:56PM EDT109.0019.1037.0038.000.00-23395.80%
TTT240419P001100002024-03-05 1:21PM EDT110.0042.6036.2037.000.00-10348.39%
TTT240419P001130202024-01-16 1:04AM EDT113.0223.70--0.00---0.00%
TTT240419P001150002023-11-06 11:24AM EDT115.0023.7042.5043.500.00-19410.60%
TTT240419P001180202024-01-16 1:04AM EDT118.0233.90--0.00---0.00%
TTT240419P001200002023-11-17 11:31AM EDT120.0033.9054.3054.900.00-14604.49%
TTT240419P001230202024-02-23 12:10PM EDT123.0251.7049.7054.500.00-11474.41%
TTT240419P001250002023-11-03 2:41PM EDT125.0034.4045.4046.300.00-27165.63%
TTT240419P001280202024-03-19 12:36PM EDT128.0255.0047.2051.200.00-10304.59%
TTT240419P001300002023-11-06 12:15PM EDT130.0035.9056.6057.600.00-27445.36%
TTT240419P001330202024-03-08 2:05PM EDT133.0267.1054.5059.100.00-10345.21%
TTT240419P001350002023-11-03 1:31PM EDT135.0043.3054.7055.500.00-2160.00%
TTT240419P001380202024-03-19 10:13AM EDT138.0265.1057.9061.200.00-10230.47%
TTT240419P001400002023-11-03 12:08PM EDT140.0048.1059.4060.300.00-2100.00%
TTT240419P001430202024-02-23 12:37PM EDT143.0272.5070.2074.200.00-10549.66%
TTT240419P001450002023-11-06 11:21AM EDT145.0048.6071.1071.600.00-14471.97%
TTT240419P001480202024-03-14 10:26AM EDT148.0275.9067.2070.900.00-10348.14%
TTT240419P001500002023-11-01 12:51PM EDT150.0046.9068.9069.800.00-120.00%
TTT240419P001530202024-03-13 10:46AM EDT153.0284.1072.9077.300.00-10313.18%
TTT240419P001550002023-11-02 10:33AM EDT155.0058.0073.7074.600.00--10.00%
TTT240419P001580202024-03-12 9:50AM EDT158.0290.1075.8078.000.00-100.00%
TTT240419P001600002023-12-14 1:18PM EDT160.0094.000.000.000.00-1050.00%
TTT240419P001630202024-03-07 10:46AM EDT163.0297.2084.5088.800.00--0420.22%
TTT240419P001680202024-03-05 3:36PM EDT168.02101.0094.2095.000.00-10542.14%
TTT240419P001730202024-03-04 4:23PM EDT173.02103.0097.9098.700.00-10509.28%
TTT240419P001780202024-02-20 2:54PM EDT178.02105.10102.70107.500.00--0582.08%