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 EST
Fuera de horario:
Llamadaspor17 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT230217C00055000 | 2023-01-06 2:13PM EST | 55.00 | 11.62 | 4.90 | 5.40 | 0.00 | - | 140 | 140 | 50.93% |
| TTT230217C00058000 | 2023-01-19 12:19PM EST | 58.00 | 4.80 | 3.10 | 3.40 | 0.00 | - | 3 | 4 | 51.56% |
| TTT230217C00059000 | 2023-02-01 1:13PM EST | 59.00 | 4.49 | 2.45 | 2.90 | 0.00 | - | 7 | 1 | 50.49% |
| TTT230217C00060000 | 2023-01-26 10:41AM EST | 60.00 | 4.30 | 2.20 | 2.40 | 0.00 | - | 5 | 10 | 52.20% |
| TTT230217C00061000 | 2023-01-25 11:23AM EST | 61.00 | 2.70 | 1.85 | 2.10 | -1.10 | -28.95% | 1 | 7 | 53.71% |
| TTT230217C00062000 | 2023-02-01 3:47PM EST | 62.00 | 1.54 | 1.40 | 1.75 | -1.63 | -51.42% | 10 | 13 | 52.69% |
| TTT230217C00063000 | 2023-01-31 9:58AM EST | 63.00 | 2.60 | 1.30 | 1.55 | 0.00 | - | 1 | 18 | 55.91% |
| TTT230217C00064000 | 2023-02-01 10:55AM EST | 64.00 | 2.02 | 1.10 | 1.25 | -0.48 | -19.20% | 1 | 8 | 56.20% |
| TTT230217C00065000 | 2023-01-31 11:11AM EST | 65.00 | 2.10 | 0.85 | 1.10 | 0.00 | - | 1 | 17 | 56.74% |
| TTT230217C00066000 | 2023-01-23 3:28PM EST | 66.00 | 2.95 | 0.75 | 0.90 | 0.00 | - | 1 | 10 | 57.76% |
| TTT230217C00067000 | 2023-02-01 2:57PM EST | 67.00 | 0.55 | 0.60 | 0.75 | -0.85 | -60.71% | 1 | 28 | 58.11% |
| TTT230217C00068000 | 2023-01-27 2:15PM EST | 68.00 | 1.30 | 0.45 | 0.65 | 0.00 | - | 10 | 11 | 58.40% |
| TTT230217C00069000 | 2023-02-01 1:50PM EST | 69.00 | 0.75 | 0.40 | 0.50 | -1.45 | -65.91% | 15 | 23 | 58.84% |
| TTT230217C00070000 | 2023-02-01 11:23AM EST | 70.00 | 0.80 | 0.30 | 0.45 | -0.05 | -5.88% | 2 | 130 | 59.57% |
| TTT230217C00071000 | 2023-01-23 12:19PM EST | 71.00 | 1.70 | 0.25 | 0.35 | 0.00 | - | 2 | 109 | 59.77% |
| TTT230217C00072000 | 2023-01-31 3:57PM EST | 72.00 | 0.60 | 0.20 | 0.30 | 0.00 | - | 1 | 8 | 60.45% |
| TTT230217C00075000 | 2023-02-01 9:59AM EST | 75.00 | 0.30 | 0.10 | 0.20 | -0.10 | -25.00% | 10 | 71 | 62.89% |
| TTT230217C00080000 | 2023-02-01 2:42PM EST | 80.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 3 | 42 | 64.06% |
| TTT230217C00085000 | 2023-01-27 3:45PM EST | 85.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 37 | 75.00% |
| TTT230217C00090000 | 2023-01-27 10:30AM EST | 90.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 30 | 62 | 84.77% |
| TTT230217C00095000 | 2022-12-27 11:50AM EST | 95.00 | 3.20 | 0.05 | 0.15 | 0.00 | - | - | 1 | 103.13% |
| TTT230217C00100000 | 2023-01-27 10:39AM EST | 100.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 24 | 102.34% |
| TTT230217C00110000 | 2023-01-10 11:39AM EST | 110.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | - | 101 | 109.38% |
Ponepor17 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT230217P00045000 | 2023-01-18 10:22AM EST | 45.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 5 | 105 | 61.72% |
| TTT230217P00048000 | 2023-01-17 10:49AM EST | 48.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | - | 10 | 55.27% |
| TTT230217P00050000 | 2022-12-19 2:26PM EST | 50.00 | 0.93 | 0.55 | 0.80 | 0.00 | - | - | 1 | 75.10% |
| TTT230217P00053000 | 2023-02-01 3:01PM EST | 53.00 | 0.50 | 0.40 | 0.55 | -0.08 | -13.79% | 1 | 3 | 52.44% |
| TTT230217P00055000 | 2023-01-27 10:59AM EST | 55.00 | 0.65 | 0.85 | 1.00 | 0.00 | - | 1 | 7 | 50.54% |
| TTT230217P00056000 | 2023-01-19 9:56AM EST | 56.00 | 2.05 | 1.10 | 1.50 | 0.00 | - | - | 1 | 52.39% |
| TTT230217P00057000 | 2023-02-01 11:07AM EST | 57.00 | 0.95 | 1.45 | 1.70 | -0.10 | -9.52% | 4 | 7 | 50.56% |
| TTT230217P00058000 | 2023-01-23 9:32AM EST | 58.00 | 1.50 | 1.85 | 2.10 | 0.00 | - | 1 | 3 | 50.24% |
| TTT230217P00059000 | 2023-01-13 1:56PM EST | 59.00 | 2.80 | 2.35 | 2.75 | 0.00 | - | - | 0 | 52.17% |
| TTT230217P00060000 | 2023-01-30 2:18PM EST | 60.00 | 1.85 | 3.00 | 3.40 | 0.00 | - | 1 | 4 | 54.35% |
| TTT230217P00061000 | 2023-01-25 10:39AM EST | 61.00 | 3.57 | 3.50 | 3.90 | 0.00 | - | 1 | 4 | 52.44% |
| TTT230217P00062000 | 2023-01-31 12:11PM EST | 62.00 | 2.55 | 4.10 | 4.70 | 0.00 | - | 1 | 0 | 53.42% |
| TTT230217P00063000 | 2023-01-31 1:48PM EST | 63.00 | 3.20 | 4.90 | 5.30 | 0.00 | - | 1 | 45 | 53.42% |
| TTT230217P00064000 | 2023-01-12 1:22PM EST | 64.00 | 6.20 | 5.80 | 6.10 | 0.00 | - | 1 | 1 | 55.86% |
| TTT230217P00066000 | 2023-01-19 1:59PM EST | 66.00 | 8.20 | 7.40 | 7.80 | 0.00 | - | - | 1 | 57.37% |
| TTT230217P00067000 | 2023-01-19 10:51AM EST | 67.00 | 8.75 | 8.30 | 8.80 | 0.00 | - | 1 | 38 | 60.60% |
| TTT230217P00068000 | 2023-01-20 10:42AM EST | 68.00 | 8.00 | 9.00 | 9.50 | 0.00 | - | 33 | 34 | 55.27% |
| TTT230217P00069000 | 2023-01-03 11:32AM EST | 69.00 | 4.40 | 9.80 | 10.40 | 0.00 | - | - | 15 | 53.13% |
| TTT230217P00070000 | 2023-01-24 1:37PM EST | 70.00 | 10.00 | 10.80 | 11.70 | 0.00 | - | 1 | 2 | 62.99% |
| TTT230217P00071000 | 2023-01-03 9:40AM EST | 71.00 | 6.30 | 11.70 | 12.60 | 0.00 | - | 1 | 0 | 62.50% |
| TTT230217P00075000 | 2023-01-06 11:18AM EST | 75.00 | 11.90 | 15.00 | 16.90 | 0.00 | - | 1 | 0 | 63.77% |
© 2023 Yahoo. Todos los derechos reservados.
