U.S. markets open in 9 hours 8 minutes

ProShares UltraPro Short 20+ Year Treasury (TTT)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
68.51-0.11 (-0.17%)
Al cierre: 03:56PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TTT240719C000400002024-06-10 12:17PM EDT40.0037.0031.3033.900.00--0908.20%
TTT240719C000450002024-06-10 12:17PM EDT45.0032.0025.0028.900.00-10709.96%
TTT240719C000500002024-04-19 1:11PM EDT50.0032.9023.6028.500.00-90880.37%
TTT240719C000550002024-06-27 12:10PM EDT55.0015.6012.9015.000.00--0224.02%
TTT240719C000600002024-06-27 12:08PM EDT60.0010.807.7010.000.00-10142.77%
TTT240719C000620002024-06-28 1:54PM EDT62.0011.505.708.000.00-10116.02%
TTT240719C000630202024-01-16 1:30PM EDT63.0211.0012.1013.200.00-160500.39%
TTT240719C000650002024-07-10 11:40AM EDT65.007.602.755.000.00-3576.76%
TTT240719C000660002024-06-13 2:19PM EDT66.005.603.005.000.00-150128.42%
TTT240719C000670002024-07-01 11:24AM EDT67.0011.660.003.000.00-11108.01%
TTT240719C000680202024-06-21 10:00AM EDT68.023.200.002.000.00-8486.52%
TTT240719C000700002024-07-10 12:59PM EDT70.002.400.002.350.00-11589.16%
TTT240719C000710002024-06-18 10:23AM EDT71.002.550.001.150.00--172.95%
TTT240719C000720002024-07-16 2:04PM EDT72.000.150.501.150.00-13102.73%
TTT240719C000730202024-07-17 2:37PM EDT73.020.090.000.10-2.23-96.12%182650.78%
TTT240719C000750002024-07-01 3:07PM EDT75.004.900.000.100.00-1567.58%
TTT240719C000760002024-06-28 1:50PM EDT76.001.500.000.100.00-262675.39%
TTT240719C000770002024-06-21 3:52PM EDT77.000.750.000.100.00-141683.20%
TTT240719C000780202024-06-26 12:49PM EDT78.020.650.000.100.00-1590.63%
TTT240719C000790202024-06-21 3:02PM EDT79.020.500.000.100.00-41398.44%
TTT240719C000800202024-07-02 2:45PM EDT80.021.800.000.100.00-229105.47%
TTT240719C000810202024-06-17 9:57AM EDT81.020.800.002.150.00--1229.30%
TTT240719C000820202024-06-24 12:23PM EDT82.021.270.000.100.00-24118.75%
TTT240719C000830202024-06-21 3:52PM EDT83.020.300.001.100.00-22204.10%
TTT240719C000840202024-06-21 3:52PM EDT84.020.250.000.100.00-13132.03%
TTT240719C000850002024-05-30 3:52PM EDT85.002.100.002.250.00-11273.05%
TTT240719C000850202024-06-04 9:34AM EDT85.021.200.001.350.00-13234.18%
TTT240719C000860202024-06-05 12:33PM EDT86.020.500.000.150.00--100153.91%
TTT240719C000870202024-04-29 12:11PM EDT87.024.990.504.600.00-54391.11%
TTT240719C000880202024-07-01 2:36PM EDT88.020.700.000.100.00-7127157.03%
TTT240719C000890002024-05-30 3:55PM EDT89.001.250.002.350.00-11313.67%
TTT240719C000890202024-07-05 9:30AM EDT89.020.150.000.100.00-12163.28%
TTT240719C000900002023-12-13 1:12PM EDT90.006.000.000.000.00-720750.00%
TTT240719C000900202024-06-25 11:22AM EDT90.020.060.000.100.00-210168.75%
TTT240719C000910002023-11-22 11:42AM EDT91.0013.620.000.000.00--150.00%
TTT240719C000910202024-06-28 3:59PM EDT91.020.150.000.100.00-114175.00%
TTT240719C000920202024-07-05 9:30AM EDT92.020.150.000.100.00-12180.47%
TTT240719C000980202024-06-20 11:41AM EDT98.020.060.000.100.00-424212.50%
TTT240719C001000002023-12-18 11:30AM EDT100.003.000.000.000.00-61750.00%
TTT240719C001000202024-02-15 12:04PM EDT100.022.380.651.500.00-55391.80%
TTT240719C001030202024-01-19 11:08AM EDT103.022.401.852.400.00-314501.76%
TTT240719C001050002023-11-17 12:23PM EDT105.0010.801.204.600.00-35571.78%
TTT240719C001080202024-05-28 3:27PM EDT108.020.200.000.100.00-11260.16%
TTT240719C001150002024-06-14 3:16PM EDT115.000.150.000.050.00--2268.75%
TTT240719C001180202024-03-15 1:06PM EDT118.020.650.003.000.00-317548.05%
TTT240719C001200002023-12-08 10:49AM EDT120.003.800.000.000.00-31750.00%
TTT240719C001280202023-12-29 11:46AM EDT128.020.940.751.100.00-42539.06%
TTT240719C001300002023-12-05 11:29AM EDT130.003.300.000.000.00--450.00%
TTT240719C001330202024-06-07 3:41PM EDT133.020.050.000.050.00-1072331.25%
TTT240719C001350002023-12-18 10:37AM EDT135.001.150.000.000.00-34550.00%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
TTT240719P000400002024-01-04 1:55PM EDT40.001.000.450.750.00-520495.70%
TTT240719P000430202024-06-05 9:30AM EDT43.020.100.000.000.00-1350.00%
TTT240719P000480202024-04-01 9:44AM EDT48.020.300.000.200.00-13246.09%
TTT240719P000500002023-12-18 11:56AM EDT50.002.803.604.500.00-14633.40%
TTT240719P000530202023-12-20 2:11PM EDT53.025.701.902.500.00--20424.61%
TTT240719P000580202024-06-14 12:26PM EDT58.020.650.000.100.00--1114.06%
TTT240719P000600002024-07-01 2:30PM EDT60.000.080.000.150.00-9107101.56%
TTT240719P000610002024-06-18 10:23AM EDT61.000.450.000.100.00--284.38%
TTT240719P000620002024-06-18 10:23AM EDT62.000.600.000.100.00--174.61%
TTT240719P000630202024-07-01 2:34PM EDT63.020.130.000.100.00-7264.45%
TTT240719P000650002024-06-21 3:52PM EDT65.001.000.000.100.00-61451.95%
TTT240719P000660002024-07-10 10:40AM EDT66.000.200.001.150.00-1276.07%
TTT240719P000670002024-07-01 11:24AM EDT67.000.220.001.400.00-1166.02%
TTT240719P000680202024-07-11 12:50PM EDT68.020.950.001.900.00-8858.50%
TTT240719P000700002024-07-01 11:24AM EDT70.000.531.203.000.00-12859.38%
TTT240719P000710002024-06-21 1:32PM EDT71.003.402.054.000.00-1470.61%
TTT240719P000720002024-06-28 1:50PM EDT72.001.953.105.000.00-12486.33%
TTT240719P000730202024-06-28 1:50PM EDT73.022.303.906.000.00-1391.21%
TTT240719P000750002024-07-02 11:10AM EDT75.001.705.908.000.00-11116.02%
TTT240719P000760002024-06-28 1:54PM EDT76.004.206.909.000.00-35126.95%
TTT240719P000770002024-07-10 1:04PM EDT77.005.007.8010.000.00-26133.01%
TTT240719P000780202024-06-28 1:54PM EDT78.025.708.9011.000.00-911146.09%
TTT240719P000790202024-05-29 10:06AM EDT79.022.957.709.800.00-130.00%
TTT240719P000800202024-06-18 10:23AM EDT80.0210.8011.0013.000.00-67170.51%
TTT240719P000810202024-06-28 10:21AM EDT81.029.9012.1014.000.00-12184.77%
TTT240719P000830202024-06-10 11:57AM EDT83.028.309.0012.000.00-100.00%
TTT240719P000840202024-05-29 1:22PM EDT84.024.908.5012.500.00--10.00%
TTT240719P000850202024-05-23 2:51PM EDT85.029.8013.5018.400.00--1328.13%
TTT240719P000860202023-12-08 1:06PM EDT86.0219.2324.5025.700.00--1654.20%
TTT240719P000870202024-05-24 1:15PM EDT87.0212.5015.5020.300.00-11341.50%
TTT240719P000880002023-12-08 1:06PM EDT88.0019.230.000.000.00-110.00%
TTT240719P000880202024-06-26 12:49PM EDT88.0217.3018.8021.000.00-20227.34%
TTT240719P000890002023-12-05 11:01AM EDT89.0020.300.000.000.00-110.00%
TTT240719P000900202024-05-28 12:14PM EDT90.0212.1017.2021.800.00-10227.54%
TTT240719P000910202024-06-26 12:49PM EDT91.0220.3021.8024.000.00-20249.61%
TTT240719P000920202024-06-26 11:31AM EDT92.0220.9022.8025.000.00-10256.84%
TTT240719P000930202024-06-26 12:49PM EDT93.0222.3023.8026.000.00-20264.06%
TTT240719P000940202024-05-24 12:22PM EDT94.0218.8022.5027.200.00-11397.85%
TTT240719P000950202024-05-24 12:22PM EDT95.0220.0023.5028.400.00-11421.09%
TTT240719P000960202024-06-06 10:23AM EDT96.0225.0023.3026.000.00-100.00%
TTT240719P000970202024-06-26 11:30AM EDT97.0225.9027.8030.000.00-150291.02%
TTT240719P000980202024-05-24 12:22PM EDT98.0222.7026.5031.400.00-11445.70%
TTT240719P000990202024-05-28 1:04PM EDT99.0220.1026.2031.000.00-10318.75%
TTT240719P001030202024-05-24 12:22PM EDT103.0227.8031.5036.400.00-22483.98%
TTT240719P001050002024-06-26 11:30AM EDT105.0033.8035.7038.000.00-10334.77%
TTT240719P001080202024-06-07 10:08AM EDT108.0233.4035.4037.000.00-110.00%
TTT240719P001100002024-06-26 12:49PM EDT110.0039.2041.0043.000.00-20387.89%
TTT240719P001130202024-06-18 10:23AM EDT113.0243.5043.8046.000.00-10384.38%
TTT240719P001150002024-05-24 12:22PM EDT115.0039.6043.5048.400.00-11566.41%
TTT240719P001180202024-05-24 12:22PM EDT118.0242.5046.5051.400.00-44583.01%
TTT240719P001200002024-05-24 12:22PM EDT120.0044.3048.5053.400.00-33596.48%
TTT240719P001230202024-05-24 12:22PM EDT123.0247.3051.5056.400.00-213611.91%
TTT240719P001250002024-05-24 12:22PM EDT125.0049.6053.5058.400.00-11624.80%
TTT240719P001280202023-12-04 4:20PM EDT128.0251.8065.0065.900.00--1917.77%
TTT240719P001300002023-12-04 4:20PM EDT130.0051.800.000.000.00--10.00%
TTT240719P001330202024-05-24 12:22PM EDT133.0257.3061.5066.400.00-3434665.14%
TTT240719P001350002023-12-04 3:17PM EDT135.0056.000.000.000.00--30.00%