La bourse est fermée
CAC 40
7 954,52 +39,87 (+0,50 %) Euro Stoxx 50
4 917,58 +26,97 (+0,55 %) Dow Jones
38 629,58 +403,92 (+1,06 %) EUR/USD
1,0778 +0,0051 (+0,47 %) Gold future
2 304,40 -5,20 (-0,23 %) Bitcoin EUR
56 985,23 +1 893,74 (+3,44 %)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:33AM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240531C00032500 | 2024-04-17 2:50PM EDT | 32.50 | 4.50 | 3.55 | 5.00 | 0.00 | - | - | 2 | 63.57% |
| TBT240531C00033500 | 2024-05-02 1:02PM EDT | 33.50 | 3.92 | 2.65 | 3.30 | 0.00 | - | 15 | 5 | 30.76% |
| TBT240531C00034000 | 2024-04-19 11:47AM EDT | 34.00 | 3.31 | 2.74 | 2.83 | 0.00 | - | 1 | 1 | 28.32% |
| TBT240531C00034500 | 2024-04-15 11:00AM EDT | 34.50 | 3.35 | 2.34 | 4.00 | 0.00 | - | - | 1 | 71.68% |
| TBT240531C00035000 | 2024-04-24 3:26PM EDT | 35.00 | 3.17 | 1.98 | 2.05 | 0.00 | - | - | 4 | 27.54% |
| TBT240531C00036000 | 2024-04-22 10:21AM EDT | 36.00 | 2.06 | 1.34 | 1.41 | 0.00 | - | - | 3 | 27.30% |
| TBT240531C00036500 | 2024-04-30 12:28PM EDT | 36.50 | 1.88 | 1.10 | 1.26 | 0.00 | - | 4 | 5 | 30.08% |
| TBT240531C00037000 | 2024-05-02 1:45PM EDT | 37.00 | 1.18 | 0.87 | 0.93 | 0.00 | - | 10 | 25 | 27.59% |
| TBT240531C00037500 | 2024-05-01 2:11PM EDT | 37.50 | 1.01 | 0.69 | 0.73 | 0.00 | - | 1 | 25 | 27.44% |
| TBT240531C00038000 | 2024-05-01 2:13PM EDT | 38.00 | 0.90 | 0.53 | 0.57 | 0.00 | - | 5 | 7 | 27.49% |
| TBT240531C00038500 | 2024-05-02 12:46PM EDT | 38.50 | 0.69 | 0.26 | 0.45 | 0.00 | - | 1 | 4 | 27.88% |
| TBT240531C00039000 | 2024-04-24 9:34AM EDT | 39.00 | 0.85 | 0.31 | 0.35 | 0.00 | - | 1 | 4 | 28.17% |
| TBT240531C00039500 | 2024-04-26 10:10AM EDT | 39.50 | 0.60 | 0.24 | 0.27 | 0.00 | - | 5 | 8 | 28.47% |
| TBT240531C00040500 | 2024-05-01 1:22PM EDT | 40.50 | 0.34 | 0.14 | 0.17 | 0.00 | - | 30 | 31 | 29.59% |
| TBT240531C00041000 | 2024-05-02 2:24PM EDT | 41.00 | 0.18 | 0.11 | 0.13 | 0.00 | - | 10 | 11 | 29.88% |
| TBT240531C00042000 | 2024-04-25 9:30AM EDT | 42.00 | 0.42 | 0.06 | 0.08 | 0.00 | - | - | 13 | 30.86% |
| TBT240531C00043000 | 2024-04-26 1:06PM EDT | 43.00 | 0.18 | 0.03 | 0.10 | 0.00 | - | 1 | 1 | 36.52% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240531P00030000 | 2024-05-02 11:30AM EDT | 30.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 100 | 160 | 44.34% |
| TBT240531P00032000 | 2024-04-15 11:51AM EDT | 32.00 | 0.12 | 0.03 | 0.51 | 0.00 | - | - | 100 | 52.54% |
| TBT240531P00032500 | 2024-04-12 10:08AM EDT | 32.50 | 0.38 | 0.04 | 0.10 | 0.00 | - | 37 | 38 | 29.30% |
| TBT240531P00033000 | 2024-04-19 11:47AM EDT | 33.00 | 0.18 | 0.06 | 0.70 | 0.00 | - | 1 | 1 | 51.03% |
| TBT240531P00033500 | 2024-04-19 10:04AM EDT | 33.50 | 0.24 | 0.10 | 0.13 | 0.00 | - | 1 | 3 | 25.10% |
| TBT240531P00034000 | 2024-04-24 3:19PM EDT | 34.00 | 0.15 | 0.16 | 0.18 | 0.00 | - | 6 | 1,004 | 24.32% |
| TBT240531P00034500 | 2024-04-29 2:05PM EDT | 34.50 | 0.25 | 0.25 | 0.28 | 0.00 | - | 1 | 6 | 24.61% |
| TBT240531P00035000 | 2024-04-22 10:46AM EDT | 35.00 | 0.47 | 0.37 | 0.40 | 0.00 | - | 13 | 1,006 | 24.56% |
| TBT240531P00035500 | 2024-04-15 11:04AM EDT | 35.50 | 0.79 | 0.54 | 0.58 | 0.00 | - | 3 | 6 | 25.20% |
| TBT240531P00036500 | 2024-04-23 9:53AM EDT | 36.50 | 1.00 | 0.98 | 1.03 | 0.00 | - | - | 5 | 25.68% |
| TBT240531P00037000 | 2024-04-25 3:15PM EDT | 37.00 | 0.80 | 0.14 | 2.83 | 0.00 | - | 2 | 3 | 62.94% |
| TBT240531P00037500 | 2024-04-26 10:09AM EDT | 37.50 | 1.21 | 1.56 | 1.78 | 0.00 | - | 1 | 8 | 29.98% |
