La bourse est fermée
Dow Jones
38 142,40 +239,11 (+0,63 %) Nasdaq
15 792,02 +186,54 (+1,20 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 087,46 +1 711,22 (+3,21 %)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:36PM EDT. Marché ouvert.
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 | 8.20 | 9.25 | 0.00 | - | 2 | 0 | 313.67% |
| TBT240503C00032000 | 2024-04-26 12:11PM EDT | 32.00 | 5.92 | 5.05 | 5.50 | 0.00 | - | 6 | 13 | 135.94% |
| TBT240503C00033000 | 2024-04-19 9:30AM EDT | 33.00 | 4.43 | 3.65 | 4.30 | 0.00 | - | 15 | 15 | 119.53% |
| TBT240503C00033500 | 2024-05-02 10:21AM EDT | 33.50 | 4.25 | 2.95 | 4.55 | +0.37 | +9.54% | 1 | 3 | 95.70% |
| TBT240503C00034000 | 2024-04-25 10:15AM EDT | 34.00 | 4.47 | 2.49 | 3.30 | 0.00 | - | 2 | 44 | 96.48% |
| TBT240503C00034500 | 2024-04-30 1:49PM EDT | 34.50 | 3.23 | 1.96 | 3.20 | 0.00 | - | 1 | 7 | 141.99% |
| TBT240503C00035000 | 2024-04-29 11:52AM EDT | 35.00 | 2.45 | 2.20 | 2.29 | -0.11 | -4.30% | 1 | 46 | 62.11% |
| TBT240503C00035500 | 2024-04-22 1:38PM EDT | 35.50 | 1.91 | 0.35 | 1.99 | 0.00 | - | 4 | 26 | 86.13% |
| TBT240503C00036000 | 2024-05-01 2:45PM EDT | 36.00 | 1.08 | 1.23 | 1.41 | 0.00 | - | 3 | 72 | 50.39% |
| TBT240503C00036500 | 2024-05-01 2:02PM EDT | 36.50 | 0.95 | 0.43 | 0.88 | 0.00 | - | 13 | 21 | 43.16% |
| TBT240503C00037000 | 2024-05-01 3:25PM EDT | 37.00 | 0.55 | 0.46 | 0.52 | 0.00 | - | 128 | 88 | 39.06% |
| TBT240503C00037500 | 2024-05-02 12:37PM EDT | 37.50 | 0.28 | 0.23 | 0.26 | -0.07 | -20.00% | 9 | 96 | 36.52% |
| TBT240503C00038000 | 2024-05-02 1:21PM EDT | 38.00 | 0.11 | 0.10 | 0.12 | -0.07 | -38.89% | 122 | 193 | 36.72% |
| TBT240503C00038500 | 2024-05-02 12:19PM EDT | 38.50 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 49 | 111 | 37.11% |
| TBT240503C00039000 | 2024-05-02 1:00PM EDT | 39.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 40 | 289 | 41.41% |
| TBT240503C00039500 | 2024-05-02 9:34AM EDT | 39.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 16 | 107 | 53.13% |
| TBT240503C00040000 | 2024-04-30 2:36PM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 216 | 56.25% |
| TBT240503C00041000 | 2024-04-29 12:51PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 552 | 56.25% |
| TBT240503C00042000 | 2024-04-25 10:31AM EDT | 42.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 62 | 167 | 68.75% |
| 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 | 0.10 | 0.00 | - | - | 11 | 125.00% |
| TBT240503C00045000 | 2024-04-25 10:20AM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 138.28% |
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 | 0.01 | 0.00 | - | 9 | 9 | 143.75% |
| TBT240503P00028500 | 2024-04-12 2:51PM EDT | 28.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 137.50% |
| TBT240503P00029000 | 2024-04-22 1:40PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 127 | 131.25% |
| TBT240503P00029500 | 2024-04-22 2:00PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 99 | 121.88% |
| TBT240503P00030000 | 2024-04-22 2:00PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 112.50% |
| TBT240503P00030500 | 2024-04-23 12:45PM EDT | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 106.25% |
| TBT240503P00031000 | 2024-04-23 1:00PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 46 | 96.88% |
| TBT240503P00031500 | 2024-04-23 12:59PM EDT | 31.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 90.63% |
| TBT240503P00032000 | 2024-04-24 11:58AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 16 | 81.25% |
| TBT240503P00032500 | 2024-04-10 3:49PM EDT | 32.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 3 | 36 | 75.00% |
| TBT240503P00033000 | 2024-04-26 10:32AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 68.75% |
| TBT240503P00033500 | 2024-04-26 11:07AM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 399 | 409 | 59.38% |
| TBT240503P00034000 | 2024-04-29 10:56AM EDT | 34.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 53.13% |
| TBT240503P00034500 | 2024-05-01 10:58AM EDT | 34.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 287 | 53.13% |
| TBT240503P00035000 | 2024-05-02 10:16AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 218 | 46.09% |
| TBT240503P00035500 | 2024-05-01 1:45PM EDT | 35.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 55.86% |
| TBT240503P00036000 | 2024-05-02 12:17PM EDT | 36.00 | 0.03 | 0.02 | 0.04 | -0.10 | -76.92% | 193 | 172 | 33.20% |
| TBT240503P00036500 | 2024-05-02 9:32AM EDT | 36.50 | 0.03 | 0.08 | 0.31 | -0.14 | -82.35% | 1 | 184 | 53.91% |
| TBT240503P00037000 | 2024-05-02 12:14PM EDT | 37.00 | 0.21 | 0.22 | 0.26 | -0.04 | -16.00% | 11 | 679 | 30.86% |
| TBT240503P00037500 | 2024-05-02 12:24PM EDT | 37.50 | 0.47 | 0.47 | 0.95 | -0.03 | -6.00% | 72 | 49 | 70.31% |
| TBT240503P00038000 | 2024-05-01 10:00AM EDT | 38.00 | 0.94 | 0.81 | 0.87 | 0.00 | - | 6 | 170 | 25.39% |
| TBT240503P00038500 | 2024-05-01 3:47PM EDT | 38.50 | 1.21 | 1.09 | 1.51 | 0.00 | - | 3 | 8 | 57.03% |
| TBT240503P00039000 | 2024-04-29 3:06PM EDT | 39.00 | 1.62 | 1.72 | 1.81 | 0.00 | - | 5 | 8 | 0.00% |
| TBT240503P00040000 | 2024-05-01 3:47PM EDT | 40.00 | 2.63 | 1.72 | 2.80 | 0.00 | - | 1 | 4 | 0.00% |
| TBT240503P00041000 | 2024-04-26 10:10AM EDT | 41.00 | 3.33 | 3.60 | 3.80 | 0.00 | - | 1 | 1 | 0.00% |
