Marchés français ouverture 4 h 40 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 164,16 -109,89 (-0,29 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
17 937,24 +174,21 (+0,98 %) Bitcoin EUR
53 496,36 -2 249,98 (-4,04 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240920C00026000 | 2024-01-25 2:12PM EDT | 26.00 | 8.13 | 6.00 | 10.00 | 0.00 | - | 4 | 2 | 0.00% |
| TBT240920C00030000 | 2024-04-22 2:55PM EDT | 30.00 | 7.40 | 6.40 | 9.60 | 0.00 | - | 2 | 1 | 61.21% |
| TBT240920C00032000 | 2024-04-15 12:56PM EDT | 32.00 | 6.02 | 5.65 | 6.00 | 0.00 | - | 50 | 2 | 28.03% |
| TBT240920C00033000 | 2024-04-12 11:44AM EDT | 33.00 | 4.25 | 3.90 | 5.20 | 0.00 | - | 1 | 55 | 27.47% |
| TBT240920C00034000 | 2024-04-26 10:36AM EDT | 34.00 | 4.56 | 4.25 | 4.45 | 0.00 | - | 2 | 64 | 26.95% |
| TBT240920C00035000 | 2024-04-29 12:48PM EDT | 35.00 | 3.77 | 3.55 | 3.95 | 0.00 | - | 1 | 50 | 28.78% |
| TBT240920C00036000 | 2024-04-29 12:02PM EDT | 36.00 | 3.38 | 1.89 | 3.35 | 0.00 | - | 5 | 279 | 28.54% |
| TBT240920C00037000 | 2024-04-23 1:33PM EDT | 37.00 | 2.67 | 2.60 | 2.85 | 0.00 | - | 1 | 68 | 28.74% |
| TBT240920C00038000 | 2024-05-01 10:56AM EDT | 38.00 | 2.42 | 2.21 | 2.34 | +1.39 | +134.95% | 3 | 7 | 28.16% |
| TBT240920C00039000 | 2024-04-25 10:24AM EDT | 39.00 | 2.55 | 1.79 | 1.98 | 0.00 | - | 2 | 4 | 28.59% |
| TBT240920C00040000 | 2024-04-30 1:48PM EDT | 40.00 | 1.80 | 1.53 | 1.67 | 0.00 | - | 3 | 29 | 28.98% |
| TBT240920C00041000 | 2024-04-24 2:56PM EDT | 41.00 | 1.67 | 1.23 | 1.42 | 0.00 | - | 11 | 32 | 29.54% |
| TBT240920C00042000 | 2024-04-26 9:40AM EDT | 42.00 | 1.40 | 1.11 | 1.20 | 0.00 | - | 60 | 100 | 29.98% |
| TBT240920C00043000 | 2024-04-30 3:46PM EDT | 43.00 | 1.13 | 0.85 | 1.02 | 0.00 | - | 26 | 26 | 30.47% |
| TBT240920C00045000 | 2024-05-01 10:03AM EDT | 45.00 | 0.71 | 0.58 | 0.75 | -0.02 | -2.74% | 4 | 281 | 31.59% |
| TBT240920C00050000 | 2024-04-24 9:47AM EDT | 50.00 | 0.45 | 0.28 | 0.39 | 0.00 | - | 3 | 91 | 34.77% |
| TBT240920C00055000 | 2024-04-25 9:30AM EDT | 55.00 | 0.32 | 0.16 | 0.23 | 0.00 | - | - | 2 | 37.94% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240920P00023000 | 2024-04-02 3:31PM EDT | 23.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 1 | 1 | 43.16% |
| TBT240920P00025000 | 2024-04-08 12:09PM EDT | 25.00 | 0.16 | 0.01 | 0.15 | 0.00 | - | - | 10 | 38.97% |
| TBT240920P00027000 | 2024-02-20 3:45PM EDT | 27.00 | 0.60 | 0.42 | 0.48 | 0.00 | - | 5 | 5 | 43.46% |
| TBT240920P00028000 | 2024-04-25 9:30AM EDT | 28.00 | 0.17 | 0.14 | 0.20 | 0.00 | - | - | 4 | 31.54% |
| TBT240920P00029000 | 2024-05-01 9:52AM EDT | 29.00 | 0.24 | 0.20 | 0.27 | 0.00 | - | 40 | 85 | 30.66% |
| TBT240920P00030000 | 2024-04-15 10:37AM EDT | 30.00 | 0.51 | 0.30 | 0.37 | 0.00 | - | 1 | 8 | 30.03% |
| TBT240920P00031000 | 2024-04-17 11:40AM EDT | 31.00 | 0.66 | 0.43 | 0.51 | 0.00 | - | 1 | 27 | 29.64% |
| TBT240920P00032000 | 2024-04-25 3:13PM EDT | 32.00 | 0.67 | 0.62 | 0.71 | 0.00 | - | - | 10 | 29.59% |
| TBT240920P00033000 | 2024-04-15 10:44AM EDT | 33.00 | 1.23 | 0.88 | 0.97 | 0.00 | - | 1 | 18 | 29.69% |
| TBT240920P00034000 | 2024-04-25 11:58AM EDT | 34.00 | 1.14 | 1.20 | 1.29 | 0.00 | - | 1 | 12 | 29.83% |
| TBT240920P00035000 | 2024-04-30 10:03AM EDT | 35.00 | 1.50 | 1.54 | 1.68 | 0.00 | - | 5 | 26 | 30.10% |
| TBT240920P00036000 | 2024-04-15 12:40PM EDT | 36.00 | 2.46 | 1.97 | 2.14 | 0.00 | - | 24 | 29 | 30.47% |
| TBT240920P00037000 | 2024-04-30 9:35AM EDT | 37.00 | 2.40 | 2.52 | 2.68 | 0.00 | - | 13 | 16 | 31.03% |
| TBT240920P00038000 | 2024-04-11 11:22AM EDT | 38.00 | 4.00 | 3.05 | 3.30 | 0.00 | - | - | 1 | 31.84% |
