La bourse ferme dans 3 h 26 min
CAC 40
7 931,55 -53,38 (-0,67 %) Euro Stoxx 50
4 908,02 -13,20 (-0,27 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0705 -0,0013 (-0,12 %) Gold future
2 307,80 -3,20 (-0,14 %) Bitcoin EUR
54 632,87 +684,11 (+1,27 %)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240816C00025000 | 2024-04-11 10:22AM EDT | 25.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| TBT240816C00029000 | 2024-04-03 12:41PM EDT | 29.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| TBT240816C00030000 | 2024-03-12 3:20PM EDT | 30.00 | 3.75 | 4.95 | 6.85 | 0.00 | - | 1 | 2 | 0.00% |
| TBT240816C00031000 | 2024-04-10 10:33AM EDT | 31.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| TBT240816C00032000 | 2024-02-01 10:45AM EDT | 32.00 | 2.17 | 2.81 | 2.95 | 0.00 | - | - | 1 | 0.00% |
| TBT240816C00033000 | 2024-04-29 10:46AM EDT | 33.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 0.00% |
| TBT240816C00034000 | 2024-04-24 9:46AM EDT | 34.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 0.00% |
| TBT240816C00035000 | 2024-05-01 10:34AM EDT | 35.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 500 | 153 | 0.00% |
| TBT240816C00036000 | 2024-04-24 10:42AM EDT | 36.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| TBT240816C00037000 | 2024-05-01 2:03PM EDT | 37.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 0.00% |
| TBT240816C00038000 | 2024-05-01 2:52PM EDT | 38.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 13 | 54 | 0.78% |
| TBT240816C00039000 | 2024-05-01 10:34AM EDT | 39.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 500 | 156 | 1.56% |
| TBT240816C00040000 | 2024-04-30 2:58PM EDT | 40.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 3.13% |
| TBT240816C00041000 | 2024-04-30 11:28AM EDT | 41.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| TBT240816C00042000 | 2024-04-29 10:33AM EDT | 42.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 6.25% |
| TBT240816C00043000 | 2024-04-26 2:15PM EDT | 43.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 44 | 60 | 6.25% |
| TBT240816C00044000 | 2024-05-01 11:06AM EDT | 44.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 10 | 119 | 6.25% |
| TBT240816C00045000 | 2024-04-29 2:12PM EDT | 45.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 74 | 6.25% |
| TBT240816C00050000 | 2024-04-25 11:50AM EDT | 50.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 155 | 12.50% |
| TBT240816C00055000 | 2024-04-25 10:36AM EDT | 55.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 52 | 12.50% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240816P00020000 | 2024-04-05 10:44AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| TBT240816P00021000 | 2024-04-05 12:07PM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 20 | 25.00% |
| TBT240816P00023000 | 2024-01-12 2:18PM EDT | 23.00 | 0.41 | 0.17 | 0.20 | 0.00 | - | - | 1 | 54.88% |
| TBT240816P00024000 | 2024-04-30 11:49AM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 13 | 25.00% |
| TBT240816P00025000 | 2024-04-26 2:13PM EDT | 25.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 44 | 44 | 12.50% |
| TBT240816P00027000 | 2024-04-19 3:59PM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 63 | 12.50% |
| TBT240816P00028000 | 2024-04-25 2:16PM EDT | 28.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 49 | 146 | 12.50% |
| TBT240816P00029000 | 2024-04-23 1:46PM EDT | 29.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 44 | 44 | 12.50% |
| TBT240816P00030000 | 2024-05-01 11:06AM EDT | 30.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 510 | 131 | 12.50% |
| TBT240816P00031000 | 2024-04-29 3:58PM EDT | 31.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 6.25% |
| TBT240816P00032000 | 2024-04-26 10:29AM EDT | 32.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 6.25% |
| TBT240816P00033000 | 2024-04-25 10:12AM EDT | 33.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 6.25% |
| TBT240816P00034000 | 2024-04-17 12:40PM EDT | 34.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 6.25% |
| TBT240816P00035000 | 2024-04-29 1:21PM EDT | 35.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 3.13% |
| TBT240816P00036000 | 2024-05-01 11:06AM EDT | 36.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 10 | 406 | 1.56% |
| TBT240816P00037000 | 2024-04-29 3:00PM EDT | 37.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.78% |
| TBT240816P00038000 | 2024-04-29 12:34PM EDT | 38.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| TBT240816P00040000 | 2024-05-01 3:28PM EDT | 40.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TBT240816P00041000 | 2024-02-22 2:32PM EDT | 41.00 | 7.64 | 7.20 | 9.35 | 0.00 | - | 1 | 1 | 75.00% |
| TBT240816P00043000 | 2024-01-29 1:09PM EDT | 43.00 | 10.67 | 9.20 | 10.05 | 0.00 | - | - | 1 | 74.68% |
