U.S. markets closed
F S&P 500
5,436.00 -1.50 (-0.03%) F Dow Jones
38,599.00 -6.00 (-0.02%) F Nasdaq
19,697.75 +12.25 (+0.06%) E-mini Russell 2000 Index Futur
2,007.30 -0.70 (-0.03%) Petróleo
78.41 -0.04 (-0.05%) Oro
2,345.80 -3.30 (-0.14%)
ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:18PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240621C00065000 | 2024-04-29 3:04PM EDT | 65.00 | 19.30 | 15.70 | 20.20 | 0.00 | - | - | 0 | 488.43% |
| TTT240621C00070000 | 2024-06-04 1:14PM EDT | 70.00 | 4.00 | 0.05 | 2.55 | 0.00 | - | 6 | 6 | 59.96% |
| TTT240621C00071000 | 2024-06-06 10:46AM EDT | 71.00 | 1.75 | 0.00 | 2.45 | 0.00 | - | 10 | 40 | 67.58% |
| TTT240621C00072000 | 2024-06-04 1:14PM EDT | 72.00 | 2.70 | 0.05 | 2.20 | 0.00 | - | 1 | 1 | 73.39% |
| TTT240621C00073000 | 2024-06-05 2:14PM EDT | 73.00 | 1.90 | 0.05 | 0.70 | 0.00 | - | 3 | 2 | 52.64% |
| TTT240621C00074000 | 2024-06-12 3:20PM EDT | 74.00 | 0.90 | 0.05 | 0.70 | 0.00 | - | 5 | 4 | 59.28% |
| TTT240621C00075000 | 2024-06-14 11:21AM EDT | 75.00 | 0.20 | 0.05 | 1.00 | -0.30 | -60.00% | 3 | 19 | 73.05% |
| TTT240621C00076000 | 2024-06-05 2:00PM EDT | 76.00 | 0.95 | 0.05 | 0.65 | 0.00 | - | 1 | 3 | 70.31% |
| TTT240621C00077000 | 2024-06-05 9:56AM EDT | 77.00 | 0.90 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 73.05% |
| TTT240621C00078000 | 2024-06-10 3:31PM EDT | 78.00 | 1.70 | 0.00 | 0.60 | 0.00 | - | 6 | 6 | 78.52% |
| TTT240621C00079000 | 2024-06-10 3:31PM EDT | 79.00 | 1.30 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 103.91% |
| TTT240621C00080000 | 2024-06-10 3:31PM EDT | 80.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 88.96% |
| TTT240621C00081000 | 2024-05-29 9:30AM EDT | 81.00 | 3.10 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 128.81% |
| TTT240621C00082000 | 2024-06-14 11:47AM EDT | 82.00 | 0.10 | 0.00 | 0.55 | -1.75 | -94.59% | 10 | 14 | 96.88% |
| TTT240621C00083000 | 2024-05-28 1:15PM EDT | 83.00 | 1.40 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 147.27% |
| TTT240621C00084000 | 2024-05-02 2:01PM EDT | 84.00 | 3.90 | 0.00 | 3.20 | 0.00 | - | - | 22 | 175.39% |
| TTT240621C00085000 | 2024-05-30 10:16AM EDT | 85.00 | 1.65 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 150.00% |
| TTT240621C00086000 | 2024-05-01 11:59AM EDT | 86.00 | 4.60 | 0.20 | 1.80 | 0.00 | - | - | 1 | 160.25% |
| TTT240621C00087000 | 2024-05-01 11:59AM EDT | 87.00 | 4.20 | 0.00 | 2.30 | 0.00 | - | - | 0 | 172.66% |
| TTT240621C00088000 | 2024-05-02 10:30AM EDT | 88.00 | 3.50 | 0.00 | 2.25 | 0.00 | - | - | 0 | 176.66% |
| TTT240621C00089000 | 2024-05-01 11:59AM EDT | 89.00 | 3.50 | 0.00 | 2.30 | 0.00 | - | - | 2 | 183.01% |
| TTT240621C00090000 | 2024-05-02 10:30AM EDT | 90.00 | 2.95 | 0.00 | 2.40 | 0.00 | - | - | 2 | 190.43% |
| TTT240621C00091000 | 2024-05-09 3:57PM EDT | 91.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 4 | 149.22% |
| TTT240621C00093000 | 2024-05-09 11:54AM EDT | 93.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 177.05% |
| TTT240621C00094000 | 2024-05-02 9:56AM EDT | 94.00 | 2.00 | 0.05 | 0.25 | 0.00 | - | - | 1 | 132.42% |
| TTT240621C00095000 | 2024-05-09 2:10PM EDT | 95.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 207.62% |
| TTT240621C00096000 | 2024-05-03 11:11AM EDT | 96.00 | 0.85 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 139.45% |
| TTT240621C00097000 | 2024-05-03 10:57AM EDT | 97.00 | 0.70 | 0.00 | 2.25 | 0.00 | - | 1 | 2 | 219.14% |
| TTT240621C00100000 | 2024-05-03 9:30AM EDT | 100.00 | 0.70 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 230.37% |
| TTT240621C00105000 | 2024-05-08 1:16PM EDT | 105.00 | 0.20 | 0.00 | 1.85 | 0.00 | - | 1 | 1 | 239.65% |
| TTT240621C00120000 | 2024-05-03 1:23PM EDT | 120.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 32 | 32 | 300.39% |
| TTT240621C00125000 | 2024-05-15 3:23PM EDT | 125.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | - | 10 | 315.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240621P00065000 | 2024-06-12 10:28AM EDT | 65.00 | 0.55 | 0.05 | 2.30 | +0.38 | +223.53% | 2 | 4 | 70.95% |
| TTT240621P00067000 | 2024-06-14 12:34PM EDT | 67.00 | 0.90 | 0.15 | 2.70 | 0.00 | - | 2 | 1 | 55.71% |
| TTT240621P00069000 | 2024-06-05 9:41AM EDT | 69.00 | 1.45 | 0.75 | 3.80 | 0.00 | - | - | 1 | 50.98% |
| TTT240621P00070000 | 2024-06-10 2:27PM EDT | 70.00 | 0.32 | 0.60 | 4.50 | 0.00 | - | 2 | 2 | 98.19% |
| TTT240621P00071000 | 2024-06-04 1:14PM EDT | 71.00 | 1.70 | 2.00 | 5.20 | 0.00 | - | 5 | 5 | 50.20% |
| TTT240621P00074000 | 2024-06-10 11:41AM EDT | 74.00 | 1.10 | 4.40 | 8.20 | 0.00 | - | 2 | 22 | 60.35% |
| TTT240621P00075000 | 2024-06-12 11:58AM EDT | 75.00 | 4.70 | 5.30 | 9.00 | 0.00 | - | 3 | 7 | 58.30% |
| TTT240621P00076000 | 2024-05-10 12:42PM EDT | 76.00 | 2.15 | 1.00 | 4.60 | 0.00 | - | 8 | 11 | 0.00% |
| TTT240621P00077000 | 2024-06-12 12:32PM EDT | 77.00 | 6.90 | 7.00 | 11.10 | 0.00 | - | 1 | 2 | 61.52% |
| TTT240621P00078000 | 2024-06-12 11:46AM EDT | 78.00 | 7.50 | 8.10 | 12.10 | 0.00 | - | 1 | 3 | 70.90% |
| TTT240621P00079000 | 2024-05-28 12:04PM EDT | 79.00 | 2.65 | 9.10 | 13.10 | 0.00 | - | 2 | 1 | 75.98% |
| TTT240621P00080000 | 2024-06-04 12:54PM EDT | 80.00 | 7.90 | 10.00 | 14.10 | 0.00 | - | 7 | 8 | 75.98% |
| TTT240621P00081000 | 2024-06-04 12:54PM EDT | 81.00 | 8.80 | 11.00 | 15.10 | 0.00 | - | 5 | 4 | 80.47% |
| TTT240621P00082000 | 2024-06-05 2:14PM EDT | 82.00 | 10.80 | 12.00 | 15.90 | 0.00 | - | 2 | 4 | 69.92% |
| TTT240621P00083000 | 2024-06-12 1:47PM EDT | 83.00 | 12.50 | 12.90 | 16.90 | 0.00 | - | 1 | 5 | 184.57% |
| TTT240621P00084000 | 2024-06-12 12:32PM EDT | 84.00 | 13.70 | 14.00 | 17.90 | 0.00 | - | 2 | 14 | 77.34% |
| TTT240621P00085000 | 2024-06-12 1:47PM EDT | 85.00 | 14.50 | 15.00 | 18.90 | 0.00 | - | 1 | 5 | 81.25% |
| TTT240621P00086000 | 2024-06-04 1:14PM EDT | 86.00 | 13.80 | 16.00 | 19.90 | 0.00 | - | 1 | 5 | 84.77% |
| TTT240621P00087000 | 2024-06-05 2:14PM EDT | 87.00 | 15.60 | 17.00 | 20.90 | 0.00 | - | 2 | 10 | 88.28% |
| TTT240621P00088000 | 2024-06-10 11:42AM EDT | 88.00 | 11.30 | 18.00 | 21.90 | 0.00 | - | 1 | 18 | 91.80% |
| TTT240621P00089000 | 2024-06-05 2:14PM EDT | 89.00 | 17.60 | 19.00 | 22.90 | 0.00 | - | 1 | 0 | 95.31% |
| TTT240621P00090000 | 2024-06-04 12:54PM EDT | 90.00 | 17.60 | 20.00 | 23.90 | 0.00 | - | 2 | 1 | 98.44% |
| TTT240621P00091000 | 2024-06-04 12:54PM EDT | 91.00 | 18.30 | 21.00 | 24.90 | 0.00 | - | 1 | 9 | 101.56% |
| TTT240621P00092000 | 2024-06-12 1:47PM EDT | 92.00 | 21.50 | 22.00 | 25.90 | 0.00 | - | 1 | 0 | 105.08% |
| TTT240621P00093000 | 2024-06-05 2:14PM EDT | 93.00 | 21.60 | 22.60 | 27.40 | 0.00 | - | 2 | 0 | 119.92% |
| TTT240621P00094000 | 2024-06-05 2:14PM EDT | 94.00 | 22.60 | 24.00 | 27.90 | 0.00 | - | 2 | 0 | 111.33% |
| TTT240621P00095000 | 2024-06-04 12:54PM EDT | 95.00 | 22.50 | 25.00 | 28.90 | 0.00 | - | 14 | 0 | 114.45% |
| TTT240621P00096000 | 2024-06-04 12:54PM EDT | 96.00 | 23.50 | 26.00 | 29.90 | 0.00 | - | 6 | 0 | 117.19% |
| TTT240621P00097000 | 2024-06-04 12:54PM EDT | 97.00 | 24.50 | 27.00 | 30.90 | 0.00 | - | 2 | 0 | 120.31% |
| TTT240621P00100000 | 2024-05-22 9:44AM EDT | 100.00 | 24.10 | 30.00 | 33.90 | 0.00 | - | 2 | 0 | 128.91% |
| TTT240621P00105000 | 2024-06-12 1:47PM EDT | 105.00 | 34.50 | 35.00 | 38.90 | 0.00 | - | 1 | 0 | 142.97% |
| TTT240621P00110000 | 2024-06-05 3:17PM EDT | 110.00 | 38.70 | 39.90 | 43.90 | 0.00 | - | 1 | 0 | 315.53% |
| TTT240621P00115000 | 2024-06-10 11:41AM EDT | 115.00 | 38.10 | 44.90 | 48.90 | 0.00 | - | 1 | 0 | 334.18% |
| TTT240621P00120000 | 2024-05-22 9:44AM EDT | 120.00 | 44.10 | 50.00 | 53.90 | 0.00 | - | 2 | 0 | 179.69% |
| TTT240621P00125000 | 2024-06-12 1:47PM EDT | 125.00 | 54.50 | 54.90 | 58.90 | 0.00 | - | 1 | 0 | 367.97% |
© 2024 Yahoo. Todos los derechos reservados.