ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:30PM EDT. Mercado abierto.
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240719C00045000 | 2024-04-19 1:11PM EDT | 45.00 | 37.90 | 36.10 | 40.50 | 0.00 | - | 9 | 0 | 76.22% |
| TTT240719C00050000 | 2024-04-19 1:11PM EDT | 50.00 | 32.90 | 31.20 | 35.40 | 0.00 | - | 9 | 0 | 64.75% |
| TTT240719C00060000 | 2023-12-28 3:48PM EDT | 60.00 | 7.79 | 12.50 | 17.00 | 0.00 | - | - | 0 | 0.00% |
| TTT240719C00063020 | 2024-01-16 1:30PM EDT | 63.02 | 11.00 | 12.10 | 13.20 | 0.00 | - | 16 | 0 | 0.00% |
| TTT240719C00065000 | 2024-02-29 3:21PM EDT | 65.00 | 9.06 | 6.90 | 8.40 | 0.00 | - | 10 | 16 | 0.00% |
| TTT240719C00068020 | 2024-01-16 12:52PM EDT | 68.02 | 7.98 | 9.40 | 10.50 | 0.00 | - | - | 0 | 0.00% |
| TTT240719C00070000 | 2024-04-10 2:22PM EDT | 70.00 | 9.50 | 11.70 | 16.30 | 0.00 | - | 1 | 1 | 58.64% |
| TTT240719C00073020 | 2024-04-11 2:12PM EDT | 73.02 | 9.30 | 9.30 | 13.80 | 0.00 | - | 1 | 23 | 54.61% |
| TTT240719C00075000 | 2024-04-11 1:58PM EDT | 75.00 | 7.80 | 8.10 | 12.40 | 0.00 | - | 1 | 5 | 53.41% |
| TTT240719C00078020 | 2023-12-19 4:15PM EDT | 78.02 | 5.20 | 5.70 | 6.60 | 0.00 | - | - | 5 | 24.30% |
| TTT240719C00079020 | 2024-04-02 9:45AM EDT | 79.02 | 5.53 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| TTT240719C00080020 | 2024-04-26 10:32AM EDT | 80.02 | 7.70 | 5.10 | 9.30 | 0.00 | - | 10 | 12 | 51.43% |
| TTT240719C00084020 | 2024-04-29 10:56AM EDT | 84.02 | 6.00 | 3.30 | 7.40 | 0.00 | - | 1 | 1 | 51.32% |
| TTT240719C00085020 | 2024-03-14 2:31PM EDT | 85.02 | 2.20 | 2.50 | 6.50 | 0.00 | - | 1 | 5 | 48.21% |
| TTT240719C00087020 | 2024-04-29 12:11PM EDT | 87.02 | 4.99 | 2.15 | 6.30 | 0.00 | - | 5 | 4 | 52.01% |
| TTT240719C00088020 | 2024-04-16 9:35AM EDT | 88.02 | 6.40 | 1.50 | 4.00 | 0.00 | - | 5 | 211 | 39.25% |
| TTT240719C00089020 | 2024-01-16 1:04AM EDT | 89.02 | 13.62 | - | - | 0.00 | - | - | - | 0.00% |
| TTT240719C00090000 | 2023-12-13 1:12PM EDT | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 207 | 3.13% |
| TTT240719C00090020 | 2024-04-12 11:53AM EDT | 90.02 | 2.50 | 1.25 | 5.50 | 0.00 | - | 2 | 8 | 53.64% |
| TTT240719C00091000 | 2023-11-22 11:42AM EDT | 91.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| TTT240719C00091020 | 2024-04-30 9:42AM EDT | 91.02 | 4.00 | 0.80 | 4.80 | 0.00 | - | 1 | 13 | 51.07% |
| TTT240719C00098020 | 2024-03-15 1:13PM EDT | 98.02 | 1.35 | 0.10 | 2.65 | 0.00 | - | 1 | 23 | 48.10% |
| TTT240719C00100000 | 2023-12-18 11:30AM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 12.50% |
| TTT240719C00100020 | 2024-02-15 12:04PM EDT | 100.02 | 2.38 | 0.65 | 1.50 | 0.00 | - | 5 | 5 | 41.07% |
| TTT240719C00103020 | 2024-01-19 11:08AM EDT | 103.02 | 2.40 | 1.85 | 2.40 | 0.00 | - | 3 | 14 | 50.90% |
| TTT240719C00105000 | 2023-11-17 12:23PM EDT | 105.00 | 10.80 | 1.20 | 4.60 | 0.00 | - | 3 | 5 | 60.23% |
| TTT240719C00118020 | 2024-03-15 1:06PM EDT | 118.02 | 0.65 | 0.00 | 3.00 | 0.00 | - | 3 | 17 | 61.82% |
| TTT240719C00120000 | 2023-12-08 10:49AM EDT | 120.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| TTT240719C00128020 | 2023-12-29 11:46AM EDT | 128.02 | 0.94 | 0.10 | 5.00 | 0.00 | - | 4 | 2 | 82.81% |
| TTT240719C00130000 | 2023-12-05 11:29AM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| TTT240719C00133020 | 2023-12-18 10:37AM EDT | 133.02 | 1.15 | 0.65 | 1.10 | 0.00 | - | - | 45 | 66.31% |
| TTT240719C00135000 | 2023-12-18 10:37AM EDT | 135.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 25.00% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240719P00040000 | 2024-01-04 1:55PM EDT | 40.00 | 1.00 | 0.45 | 0.75 | 0.00 | - | 5 | 20 | 98.00% |
| TTT240719P00043020 | 2024-03-19 11:53AM EDT | 43.02 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 102.44% |
| TTT240719P00048020 | 2024-04-01 9:44AM EDT | 48.02 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 55.47% |
| TTT240719P00050000 | 2023-12-18 11:56AM EDT | 50.00 | 2.80 | 3.60 | 4.50 | 0.00 | - | 1 | 4 | 127.27% |
| TTT240719P00053020 | 2023-12-20 2:11PM EDT | 53.02 | 5.70 | 1.90 | 2.50 | 0.00 | - | - | 20 | 92.92% |
| TTT240719P00060000 | 2024-03-05 12:32PM EDT | 60.00 | 3.40 | 0.95 | 1.75 | 0.00 | - | 1 | 15 | 62.33% |
| TTT240719P00063020 | 2024-03-05 10:30AM EDT | 63.02 | 4.80 | 0.15 | 3.80 | 0.00 | - | 1 | 7 | 62.99% |
| TTT240719P00065000 | 2024-01-22 2:38PM EDT | 65.00 | 7.00 | 2.20 | 6.80 | 0.00 | - | 2 | 1 | 83.01% |
| TTT240719P00070000 | 2024-02-27 3:01PM EDT | 70.00 | 7.50 | 5.90 | 7.30 | 0.00 | - | - | 0 | 85.11% |
| TTT240719P00073020 | 2024-04-19 12:59PM EDT | 73.02 | 3.10 | 0.10 | 3.10 | 0.00 | - | 1 | 2 | 48.27% |
| TTT240719P00075000 | 2024-04-03 11:23AM EDT | 75.00 | 6.60 | 0.50 | 4.50 | 0.00 | - | 1 | 1 | 53.65% |
| TTT240719P00078020 | 2024-04-10 12:47PM EDT | 78.02 | 7.30 | 1.60 | 5.90 | 0.00 | - | - | 1 | 54.53% |
| TTT240719P00086020 | 2023-12-08 1:06PM EDT | 86.02 | 19.23 | 24.50 | 25.70 | 0.00 | - | - | 1 | 153.24% |
| TTT240719P00087020 | 2023-12-05 11:01AM EDT | 87.02 | 20.30 | 27.10 | 28.20 | 0.00 | - | - | 1 | 166.10% |
| TTT240719P00088000 | 2023-12-08 1:06PM EDT | 88.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00089000 | 2023-12-05 11:01AM EDT | 89.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00113020 | 2023-12-01 11:03AM EDT | 113.02 | 37.10 | 53.60 | 54.50 | 0.00 | - | - | 1 | 214.06% |
| TTT240719P00115000 | 2023-12-01 11:03AM EDT | 115.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00123020 | 2023-12-04 4:20PM EDT | 123.02 | 47.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTT240719P00125000 | 2023-12-04 4:20PM EDT | 125.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| TTT240719P00128020 | 2023-12-04 4:20PM EDT | 128.02 | 51.80 | 63.00 | 67.90 | 0.00 | - | - | 0 | 209.34% |
| TTT240719P00130000 | 2023-12-04 4:20PM EDT | 130.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTT240719P00133020 | 2023-12-04 3:17PM EDT | 133.02 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTT240719P00135000 | 2023-12-04 3:17PM EDT | 135.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.