Marchés français ouverture 19 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 229,11 +155,13 (+0,41 %) EUR/USD
1,0777 -0,0007 (-0,06 %) HANG SENG
18 933,19 +395,38 (+2,13 %) Bitcoin EUR
58 346,96 +1 127,14 (+1,97 %)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510C00032000 | 2024-04-19 3:45PM EDT | 32.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240510C00033000 | 2024-05-09 3:03PM EDT | 33.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TBT240510C00033500 | 2024-04-05 12:37PM EDT | 33.50 | 1.92 | 2.63 | 3.65 | 0.00 | - | 37 | 37 | 238.28% |
| TBT240510C00034000 | 2024-05-09 9:45AM EDT | 34.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240510C00034500 | 2024-05-08 2:37PM EDT | 34.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT240510C00035000 | 2024-05-07 2:48PM EDT | 35.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TBT240510C00035500 | 2024-05-09 1:32PM EDT | 35.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TBT240510C00036000 | 2024-05-09 3:22PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| TBT240510C00036500 | 2024-05-09 3:23PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TBT240510C00037000 | 2024-05-09 2:04PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TBT240510C00037500 | 2024-05-09 2:36PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| TBT240510C00038000 | 2024-05-08 11:17AM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TBT240510C00038500 | 2024-05-09 3:49PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| TBT240510C00039000 | 2024-05-08 3:15PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240510C00039500 | 2024-05-08 3:15PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240510C00040000 | 2024-05-07 1:10PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240510C00041000 | 2024-05-03 3:41PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| TBT240510C00042000 | 2024-04-30 10:27AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TBT240510C00043000 | 2024-04-25 12:14PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TBT240510C00044000 | 2024-04-25 9:43AM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TBT240510C00045000 | 2024-04-23 3:44PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510P00028000 | 2024-04-05 11:21AM EDT | 28.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 100 | 60 | 187.50% |
| TBT240510P00028500 | 2024-04-03 11:59AM EDT | 28.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 45 | 175.00% |
| TBT240510P00031000 | 2024-05-01 12:35PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TBT240510P00031500 | 2024-04-19 1:08PM EDT | 31.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| TBT240510P00032000 | 2024-05-01 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TBT240510P00032500 | 2024-05-01 2:04PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240510P00033000 | 2024-05-03 3:40PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 50.00% |
| TBT240510P00033500 | 2024-04-30 1:25PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| TBT240510P00034000 | 2024-05-03 2:15PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TBT240510P00034500 | 2024-05-07 3:20PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| TBT240510P00035000 | 2024-05-08 10:04AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TBT240510P00035500 | 2024-05-09 3:13PM EDT | 35.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TBT240510P00036000 | 2024-05-09 3:21PM EDT | 36.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| TBT240510P00036500 | 2024-05-09 1:39PM EDT | 36.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT240510P00037000 | 2024-05-08 1:59PM EDT | 37.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240510P00037500 | 2024-05-08 1:28PM EDT | 37.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240510P00038000 | 2024-05-07 11:43AM EDT | 38.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TBT240510P00038500 | 2024-04-26 11:22AM EDT | 38.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240510P00039000 | 2024-05-02 2:58PM EDT | 39.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
