La bourse ferme dans 1 h 51 min
CAC 40
7 933,68 -51,25 (-0,64 %) Euro Stoxx 50
4 911,53 -9,69 (-0,20 %) Dow Jones
38 039,99 +136,70 (+0,36 %) EUR/USD
1,0691 -0,0027 (-0,26 %) Gold future
2 299,90 -11,10 (-0,48 %) Bitcoin EUR
54 604,31 +907,86 (+1,69 %)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:39AM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240517C00027000 | 2024-03-20 2:29PM EDT | 27.00 | 7.25 | 9.75 | 10.60 | 0.00 | - | - | 5 | 0.00% |
| TBT240517C00028000 | 2024-03-20 1:38PM EDT | 28.00 | 5.85 | 8.75 | 9.70 | 0.00 | - | - | 30 | 0.00% |
| TBT240517C00029000 | 2024-04-12 9:52AM EDT | 29.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240517C00030000 | 2024-04-23 10:09AM EDT | 30.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 0.00% |
| TBT240517C00031000 | 2024-04-19 3:43PM EDT | 31.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| TBT240517C00032000 | 2024-04-26 12:11PM EDT | 32.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | 6 | 53 | 0.00% |
| TBT240517C00033000 | 2024-05-01 2:06PM EDT | 33.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| TBT240517C00034000 | 2024-05-01 3:00PM EDT | 34.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 0.00% |
| TBT240517C00034500 | 2024-04-26 3:43PM EDT | 34.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TBT240517C00035000 | 2024-04-29 2:42PM EDT | 35.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 9 | 181 | 0.00% |
| TBT240517C00036000 | 2024-05-01 3:44PM EDT | 36.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 71 | 1,713 | 0.00% |
| TBT240517C00036500 | 2024-05-01 2:09PM EDT | 36.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 16 | 20 | 0.00% |
| TBT240517C00037000 | 2024-05-01 3:03PM EDT | 37.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 94 | 2,150 | 0.00% |
| TBT240517C00037500 | 2024-05-01 9:30AM EDT | 37.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| TBT240517C00038000 | 2024-05-01 2:55PM EDT | 38.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 25 | 549 | 0.78% |
| TBT240517C00038500 | 2024-05-01 2:42PM EDT | 38.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 11 | 1,020 | 3.13% |
| TBT240517C00039000 | 2024-05-01 3:48PM EDT | 39.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 12 | 180 | 3.13% |
| TBT240517C00039500 | 2024-05-01 3:15PM EDT | 39.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 32 | 40 | 6.25% |
| TBT240517C00040000 | 2024-05-01 2:00PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 140 | 903 | 6.25% |
| TBT240517C00041000 | 2024-05-01 3:09PM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 12.50% |
| TBT240517C00042000 | 2024-05-01 3:48PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 159 | 12.50% |
| TBT240517C00043000 | 2024-04-30 3:12PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| TBT240517C00044000 | 2024-04-25 10:34AM EDT | 44.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 318 | 12.50% |
| TBT240517C00045000 | 2024-04-24 10:04AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240517P00026000 | 2024-04-19 9:30AM EDT | 26.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| TBT240517P00027000 | 2024-04-01 3:43PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 31 | 59.38% |
| TBT240517P00028000 | 2024-04-12 10:22AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| TBT240517P00029000 | 2024-03-14 3:42PM EDT | 29.00 | 0.16 | 0.02 | 0.10 | 0.00 | - | 36 | 36 | 68.75% |
| TBT240517P00030000 | 2024-04-02 9:52AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| TBT240517P00031000 | 2024-04-25 9:43AM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 72 | 25.00% |
| TBT240517P00031500 | 2024-04-25 12:10PM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| TBT240517P00032000 | 2024-04-29 9:46AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 25.00% |
| TBT240517P00033000 | 2024-04-25 11:56AM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| TBT240517P00034000 | 2024-05-01 2:39PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 61 | 12.50% |
| TBT240517P00035000 | 2024-05-01 10:59AM EDT | 35.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 12.50% |
| TBT240517P00036000 | 2024-05-01 2:41PM EDT | 36.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 63 | 466 | 6.25% |
| TBT240517P00036500 | 2024-05-01 3:32PM EDT | 36.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 80 | 124 | 6.25% |
| TBT240517P00037000 | 2024-05-01 3:00PM EDT | 37.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 162 | 1,193 | 3.13% |
| TBT240517P00037500 | 2024-05-01 12:49PM EDT | 37.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 32 | 42 | 1.56% |
| TBT240517P00038000 | 2024-05-01 1:24PM EDT | 38.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 3 | 566 | 0.00% |
| TBT240517P00038500 | 2024-04-25 1:06PM EDT | 38.50 | 1.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TBT240517P00039000 | 2024-04-29 9:34AM EDT | 39.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 5 | 212 | 0.00% |
| TBT240517P00040000 | 2024-04-16 9:50AM EDT | 40.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 250 | 250 | 0.00% |
