Marchés français ouverture 6 h 20 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 103,46 -170,59 (-0,45 %) EUR/USD
1,0715 -0,0003 (-0,03 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 883,95 -2 324,69 (-4,14 %)
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’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240524C00030000 | 2024-04-19 11:45AM EDT | 30.00 | 6.98 | 5.40 | 8.50 | 0.00 | - | 2 | 37 | 110.35% |
| TBT240524C00032000 | 2024-04-11 12:53PM EDT | 32.00 | 4.47 | 4.30 | 7.00 | 0.00 | - | - | 16 | 52.73% |
| TBT240524C00033000 | 2024-04-23 1:53PM EDT | 33.00 | 4.12 | 3.30 | 5.60 | 0.00 | - | 1 | 0 | 82.52% |
| TBT240524C00034000 | 2024-04-19 9:49AM EDT | 34.00 | 3.79 | 3.35 | 4.65 | 0.00 | - | 2 | 2 | 51.47% |
| TBT240524C00034500 | 2024-04-23 12:18PM EDT | 34.50 | 2.69 | 1.97 | 4.50 | 0.00 | - | 3 | 58 | 78.81% |
| TBT240524C00035000 | 2024-04-29 11:52AM EDT | 35.00 | 2.79 | 1.69 | 4.40 | 0.00 | - | 10 | 16 | 84.72% |
| TBT240524C00035500 | 2024-04-23 12:36PM EDT | 35.50 | 1.97 | 2.10 | 2.32 | 0.00 | - | 3 | 14 | 31.30% |
| TBT240524C00036000 | 2024-05-01 1:51PM EDT | 36.00 | 1.85 | 1.76 | 1.95 | +0.64 | +52.89% | 1 | 8 | 30.71% |
| TBT240524C00036500 | 2024-04-18 1:58PM EDT | 36.50 | 1.85 | 1.46 | 1.60 | 0.00 | - | 2 | 5 | 29.88% |
| TBT240524C00037000 | 2024-04-23 11:06AM EDT | 37.00 | 1.17 | 1.20 | 1.34 | 0.00 | - | 1 | 13 | 30.62% |
| TBT240524C00037500 | 2024-04-25 3:36PM EDT | 37.50 | 1.72 | 0.98 | 1.61 | 0.00 | - | 1 | 151 | 44.53% |
| TBT240524C00038000 | 2024-05-01 10:54AM EDT | 38.00 | 0.94 | 0.76 | 0.87 | -0.27 | -22.31% | 2 | 5 | 30.57% |
| TBT240524C00038500 | 2024-04-30 3:18PM EDT | 38.50 | 0.65 | 0.59 | 0.67 | -0.26 | -28.57% | 1 | 19 | 30.13% |
| TBT240524C00039000 | 2024-04-19 2:06PM EDT | 39.00 | 0.69 | 0.46 | 0.54 | 0.00 | - | 2 | 3 | 30.76% |
| TBT240524C00039500 | 2024-05-01 2:46PM EDT | 39.50 | 0.34 | 0.35 | 0.42 | -0.27 | -44.26% | 3 | 10 | 30.96% |
| TBT240524C00040000 | 2024-04-22 10:09AM EDT | 40.00 | 0.46 | 0.27 | 0.33 | 0.00 | - | 1 | 8 | 31.45% |
| TBT240524C00041000 | 2024-04-18 11:44AM EDT | 41.00 | 0.35 | 0.16 | 0.21 | 0.00 | - | - | 1 | 32.72% |
| TBT240524C00042000 | 2024-04-25 9:30AM EDT | 42.00 | 0.30 | 0.09 | 0.14 | 0.00 | - | - | 9 | 34.38% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240524P00027000 | 2024-04-12 12:11PM EDT | 27.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 115 | 66.02% |
| TBT240524P00030000 | 2024-04-29 10:57AM EDT | 30.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 140 | 53.91% |
| TBT240524P00031500 | 2024-04-04 2:34PM EDT | 31.50 | 0.29 | 0.02 | 0.10 | 0.00 | - | 36 | 36 | 44.14% |
| TBT240524P00032000 | 2024-04-29 11:17AM EDT | 32.00 | 0.07 | 0.01 | 0.10 | 0.00 | - | 5 | 5 | 40.82% |
| TBT240524P00032500 | 2024-04-09 10:45AM EDT | 32.50 | 0.43 | 0.03 | 0.10 | 0.00 | - | - | 3 | 37.50% |
| TBT240524P00033500 | 2024-04-17 2:26PM EDT | 33.50 | 0.23 | 0.06 | 0.10 | 0.00 | - | - | 1 | 31.06% |
| TBT240524P00034000 | 2024-04-26 12:12PM EDT | 34.00 | 0.12 | 0.09 | 0.13 | 0.00 | - | 2 | 4 | 29.79% |
| TBT240524P00034500 | 2024-04-29 10:30AM EDT | 34.50 | 0.18 | 0.13 | 0.18 | 0.00 | - | 1 | 35 | 29.10% |
| TBT240524P00035000 | 2024-04-17 2:26PM EDT | 35.00 | 0.55 | 0.20 | 0.26 | 0.00 | - | - | 1 | 28.91% |
| TBT240524P00036000 | 2024-04-30 3:44PM EDT | 36.00 | 0.38 | 0.44 | 0.51 | 0.00 | - | 25 | 31 | 28.86% |
| TBT240524P00037000 | 2024-04-30 3:57PM EDT | 37.00 | 0.69 | 0.82 | 0.92 | 0.00 | - | 1 | 9 | 29.54% |
| TBT240524P00037500 | 2024-04-29 10:23AM EDT | 37.50 | 1.20 | 1.06 | 1.20 | 0.00 | - | 5 | 5 | 30.37% |
| TBT240524P00038500 | 2024-04-30 11:21AM EDT | 38.50 | 1.56 | 1.67 | 1.82 | 0.00 | - | 1 | 2 | 30.96% |
