La bourse ferme dans 3 h 3 min
CAC 40
7 931,62 -53,31 (-0,67 %) Euro Stoxx 50
4 907,02 -14,20 (-0,29 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0704 -0,0014 (-0,13 %) Gold future
2 310,20 -0,80 (-0,03 %) Bitcoin EUR
54 952,50 +751,80 (+1,39 %)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00029000 | 2024-04-03 12:48PM EDT | 29.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT240503C00032000 | 2024-04-26 12:11PM EDT | 32.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| TBT240503C00033000 | 2024-04-19 9:30AM EDT | 33.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 0.00% |
| TBT240503C00033500 | 2024-05-01 9:53AM EDT | 33.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TBT240503C00034000 | 2024-04-25 10:15AM EDT | 34.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| TBT240503C00034500 | 2024-04-30 1:49PM EDT | 34.50 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| TBT240503C00035000 | 2024-04-29 11:52AM EDT | 35.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 0.00% |
| TBT240503C00035500 | 2024-04-22 1:38PM EDT | 35.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| TBT240503C00036000 | 2024-05-01 2:45PM EDT | 36.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 0.00% |
| TBT240503C00036500 | 2024-05-01 2:02PM EDT | 36.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 13 | 21 | 0.00% |
| TBT240503C00037000 | 2024-05-01 3:25PM EDT | 37.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 128 | 88 | 0.00% |
| TBT240503C00037500 | 2024-05-01 3:44PM EDT | 37.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 96 | 1.56% |
| TBT240503C00038000 | 2024-05-01 3:56PM EDT | 38.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 72 | 193 | 6.25% |
| TBT240503C00038500 | 2024-05-01 3:34PM EDT | 38.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 47 | 111 | 12.50% |
| TBT240503C00039000 | 2024-05-01 3:27PM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 126 | 289 | 12.50% |
| TBT240503C00039500 | 2024-05-01 2:39PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 107 | 25.00% |
| TBT240503C00040000 | 2024-04-30 2:36PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 25.00% |
| TBT240503C00041000 | 2024-04-29 12:51PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 552 | 25.00% |
| TBT240503C00042000 | 2024-04-25 10:31AM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 62 | 167 | 50.00% |
| TBT240503C00043000 | 2024-04-24 1:31PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 50.00% |
| TBT240503C00044000 | 2024-04-24 11:17AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| TBT240503C00045000 | 2024-04-25 10:20AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00028000 | 2024-04-12 2:52PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 50.00% |
| TBT240503P00028500 | 2024-04-12 2:51PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 50.00% |
| TBT240503P00029000 | 2024-04-22 1:40PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 127 | 50.00% |
| TBT240503P00029500 | 2024-04-22 2:00PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 50.00% |
| TBT240503P00030000 | 2024-04-22 2:00PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| TBT240503P00030500 | 2024-04-23 12:45PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| TBT240503P00031000 | 2024-04-23 1:00PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 50.00% |
| TBT240503P00031500 | 2024-04-23 12:59PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 50.00% |
| TBT240503P00032000 | 2024-04-24 11:58AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 50.00% |
| TBT240503P00032500 | 2024-04-10 3:49PM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 50.00% |
| TBT240503P00033000 | 2024-04-26 10:32AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| TBT240503P00033500 | 2024-04-26 11:07AM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 399 | 409 | 50.00% |
| TBT240503P00034000 | 2024-04-29 10:56AM EDT | 34.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 25.00% |
| TBT240503P00034500 | 2024-05-01 10:58AM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 287 | 25.00% |
| TBT240503P00035000 | 2024-05-01 2:42PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 218 | 25.00% |
| TBT240503P00035500 | 2024-05-01 1:45PM EDT | 35.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| TBT240503P00036000 | 2024-05-01 2:56PM EDT | 36.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 16 | 172 | 12.50% |
| TBT240503P00036500 | 2024-05-01 3:07PM EDT | 36.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 95 | 184 | 12.50% |
| TBT240503P00037000 | 2024-05-01 3:42PM EDT | 37.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 50 | 679 | 6.25% |
| TBT240503P00037500 | 2024-05-01 3:47PM EDT | 37.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 0.00% |
| TBT240503P00038000 | 2024-05-01 10:00AM EDT | 38.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 170 | 0.00% |
| TBT240503P00038500 | 2024-05-01 3:47PM EDT | 38.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| TBT240503P00039000 | 2024-04-29 3:06PM EDT | 39.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| TBT240503P00040000 | 2024-05-01 3:47PM EDT | 40.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TBT240503P00041000 | 2024-04-26 10:10AM EDT | 41.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
