La bourse est fermée
Dow Jones
38 091,16 +187,87 (+0,50 %) Nasdaq
15 738,63 +133,15 (+0,85 %) Nikkei 225
38 236,07 -37,98 (-0,10 %) EUR/USD
1,0707 -0,0011 (-0,11 %) HANG SENG
18 207,13 +444,10 (+2,50 %) Bitcoin EUR
55 342,17 +2 215,59 (+4,17 %)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:52AM EDT. Marché ouvert.
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 | 5.40 | 5.50 | 0.00 | - | 1 | 1 | 56.64% |
| TBT240510C00033000 | 2024-04-11 12:55PM EDT | 33.00 | 3.71 | 2.64 | 6.00 | 0.00 | - | - | 10 | 152.54% |
| TBT240510C00033500 | 2024-04-05 12:37PM EDT | 33.50 | 1.92 | 3.15 | 4.25 | 0.00 | - | 37 | 37 | 72.07% |
| TBT240510C00034000 | 2024-04-19 2:48PM EDT | 34.00 | 3.20 | 1.66 | 5.60 | 0.00 | - | 15 | 16 | 56.64% |
| TBT240510C00034500 | 2024-04-23 1:33PM EDT | 34.50 | 2.63 | 2.95 | 3.05 | 0.00 | - | 1 | 33 | 44.14% |
| TBT240510C00035000 | 2024-04-16 3:37PM EDT | 35.00 | 3.00 | 2.45 | 2.94 | 0.00 | - | 5 | 113 | 63.18% |
| TBT240510C00035500 | 2024-04-30 3:48PM EDT | 35.50 | 2.48 | 1.82 | 2.05 | 0.00 | - | 2 | 24 | 32.62% |
| TBT240510C00036000 | 2024-04-25 1:29PM EDT | 36.00 | 2.50 | 1.57 | 1.64 | 0.00 | - | 10 | 61 | 32.13% |
| TBT240510C00036500 | 2024-05-01 2:02PM EDT | 36.50 | 1.17 | 1.19 | 1.25 | 0.00 | - | 1 | 129 | 30.76% |
| TBT240510C00037000 | 2024-05-01 2:48PM EDT | 37.00 | 0.63 | 0.86 | 0.93 | 0.00 | - | 14 | 38 | 30.57% |
| TBT240510C00037500 | 2024-05-02 11:11AM EDT | 37.50 | 0.64 | 0.60 | 0.62 | +0.15 | +30.61% | 17 | 37 | 28.52% |
| TBT240510C00038000 | 2024-05-02 11:11AM EDT | 38.00 | 0.40 | 0.37 | 0.41 | +0.11 | +37.93% | 8 | 96 | 28.22% |
| TBT240510C00038500 | 2024-05-02 10:08AM EDT | 38.50 | 0.37 | 0.13 | 0.27 | +0.11 | +42.31% | 10 | 51 | 28.81% |
| TBT240510C00039000 | 2024-04-30 1:29PM EDT | 39.00 | 0.31 | 0.15 | 0.17 | 0.00 | - | 3 | 20 | 29.10% |
| TBT240510C00039500 | 2024-05-01 1:35PM EDT | 39.50 | 0.15 | 0.09 | 0.61 | 0.00 | - | 5 | 18 | 58.98% |
| TBT240510C00040000 | 2024-05-02 10:08AM EDT | 40.00 | 0.08 | 0.05 | 0.07 | +0.02 | +33.33% | 1 | 130 | 30.86% |
| TBT240510C00041000 | 2024-05-01 3:41PM EDT | 41.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 55 | 64 | 32.81% |
| TBT240510C00042000 | 2024-04-30 10:27AM EDT | 42.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 18 | 50.39% |
| TBT240510C00043000 | 2024-04-25 12:14PM EDT | 43.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 10 | 50.39% |
| TBT240510C00044000 | 2024-04-25 9:43AM EDT | 44.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 314 | 44.53% |
| TBT240510C00045000 | 2024-04-23 3:44PM EDT | 45.00 | 0.02 | 0.00 | 1.50 | 0.00 | - | - | 1 | 125.29% |
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 | 71.88% |
| TBT240510P00028500 | 2024-04-03 11:59AM EDT | 28.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 45 | 65.63% |
| TBT240510P00031000 | 2024-05-01 12:35PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 68 | 51.56% |
| TBT240510P00031500 | 2024-04-19 1:08PM EDT | 31.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 30 | 40 | 48.44% |
| TBT240510P00032000 | 2024-05-01 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 363 | 43.75% |
| TBT240510P00032500 | 2024-05-01 2:04PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 40.63% |
| TBT240510P00033000 | 2024-04-26 9:30AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 203 | 35.94% |
| TBT240510P00033500 | 2024-04-30 1:25PM EDT | 33.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 16 | 38.67% |
| TBT240510P00034000 | 2024-04-30 3:40PM EDT | 34.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 3 | 26 | 59.38% |
| TBT240510P00034500 | 2024-04-30 3:59PM EDT | 34.50 | 0.05 | 0.01 | 0.08 | 0.00 | - | 4 | 6 | 37.11% |
| TBT240510P00035000 | 2024-05-01 2:04PM EDT | 35.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 7 | 15 | 29.88% |
| TBT240510P00035500 | 2024-05-01 2:36PM EDT | 35.50 | 0.14 | 0.07 | 0.10 | 0.00 | - | 10 | 56 | 28.71% |
| TBT240510P00036000 | 2024-05-02 10:56AM EDT | 36.00 | 0.11 | 0.13 | 0.15 | -0.19 | -63.33% | 110 | 110 | 26.56% |
| TBT240510P00036500 | 2024-05-01 10:05AM EDT | 36.50 | 0.32 | 0.25 | 0.28 | 0.00 | - | 4 | 4 | 27.25% |
| TBT240510P00037000 | 2024-05-01 11:12AM EDT | 37.00 | 0.47 | 0.42 | 0.46 | 0.00 | - | 11 | 26 | 27.44% |
| TBT240510P00037500 | 2024-04-30 3:33PM EDT | 37.50 | 0.55 | 0.64 | 0.68 | 0.00 | - | 60 | 59 | 26.81% |
| TBT240510P00038500 | 2024-04-26 11:22AM EDT | 38.50 | 1.23 | 1.27 | 1.51 | 0.00 | - | 1 | 17 | 35.74% |
