Marchés français ouverture 3 h 48 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 299,71 +25,66 (+0,07 %) EUR/USD
1,0719 +0,0001 (+0,01 %) HANG SENG
18 151,94 +388,91 (+2,19 %) Bitcoin EUR
53 634,07 -2 326,42 (-4,16 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241018C00025000 | 2024-01-11 3:08PM EDT | 25.00 | 7.55 | 6.60 | 10.85 | 0.00 | - | - | 14 | 0.00% |
| TBT241018C00032000 | 2024-02-16 1:27PM EDT | 32.00 | 4.35 | 1.83 | 3.95 | 0.00 | - | 10 | 10 | 0.00% |
| TBT241018C00033000 | 2024-04-17 3:05PM EDT | 33.00 | 4.91 | 4.95 | 6.25 | 0.00 | - | 1 | 7 | 38.23% |
| TBT241018C00034000 | 2024-04-08 11:23AM EDT | 34.00 | 3.40 | 4.25 | 4.65 | 0.00 | - | 3 | 7 | 27.00% |
| TBT241018C00035000 | 2024-04-29 10:55AM EDT | 35.00 | 4.00 | 3.80 | 4.10 | 0.00 | - | 1 | 35 | 27.93% |
| TBT241018C00036000 | 2024-04-16 10:43AM EDT | 36.00 | 3.90 | 3.25 | 3.50 | 0.00 | - | 2 | 4 | 27.61% |
| TBT241018C00037000 | 2024-04-22 3:07PM EDT | 37.00 | 2.98 | 2.80 | 3.05 | 0.00 | - | 1 | 12 | 28.25% |
| TBT241018C00038000 | 2024-05-01 12:30PM EDT | 38.00 | 2.59 | 2.42 | 2.58 | -0.21 | -7.50% | 1 | 4 | 28.10% |
| TBT241018C00039000 | 2024-04-25 3:08PM EDT | 39.00 | 2.75 | 2.04 | 2.27 | 0.00 | - | - | 2 | 29.00% |
| TBT241018C00040000 | 2024-05-01 3:04PM EDT | 40.00 | 1.75 | 1.73 | 1.92 | -0.38 | -17.84% | 10 | 75 | 29.03% |
| TBT241018C00041000 | 2024-04-10 1:15PM EDT | 41.00 | 1.43 | 1.50 | 1.65 | 0.00 | - | - | 3 | 29.42% |
| TBT241018C00042000 | 2024-04-18 3:00PM EDT | 42.00 | 1.58 | 1.30 | 1.40 | 0.00 | - | - | 0 | 29.61% |
| TBT241018C00044000 | 2024-04-18 3:39PM EDT | 44.00 | 1.23 | 0.95 | 1.06 | 0.00 | - | 1 | 1 | 30.71% |
| TBT241018C00045000 | 2024-04-30 1:26PM EDT | 45.00 | 0.98 | 0.81 | 0.92 | 0.00 | - | 5 | 19 | 31.18% |
| TBT241018C00050000 | 2024-04-16 1:10PM EDT | 50.00 | 0.62 | 0.40 | 0.50 | 0.00 | - | 22 | 150 | 33.99% |
| TBT241018C00055000 | 2024-05-01 1:39PM EDT | 55.00 | 0.31 | 0.24 | 0.32 | 0.00 | - | 4 | 5 | 37.21% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241018P00020000 | 2024-03-26 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| TBT241018P00025000 | 2024-03-28 10:42AM EDT | 25.00 | 0.39 | 0.07 | 0.15 | 0.00 | - | 10 | 10 | 35.55% |
| TBT241018P00027000 | 2024-04-01 11:17AM EDT | 27.00 | 0.55 | 0.12 | 0.19 | 0.00 | - | 40 | 0 | 31.35% |
| TBT241018P00028000 | 2024-01-19 12:46PM EDT | 28.00 | 1.32 | 1.01 | 3.00 | 0.00 | - | 10 | 9 | 62.26% |
| TBT241018P00030000 | 2024-04-03 9:56AM EDT | 30.00 | 0.99 | 0.47 | 0.54 | 0.00 | - | 3 | 6 | 30.91% |
| TBT241018P00032000 | 2024-03-28 10:43AM EDT | 32.00 | 2.58 | 0.92 | 0.96 | 0.00 | - | 10 | 34 | 30.69% |
| TBT241018P00033000 | 2024-04-25 1:30PM EDT | 33.00 | 1.15 | 1.18 | 1.29 | 0.00 | - | - | 5 | 31.23% |
| TBT241018P00034000 | 2024-03-20 9:30AM EDT | 34.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 3.13% |
| TBT241018P00035000 | 2024-04-25 10:58AM EDT | 35.00 | 1.81 | 1.95 | 2.21 | 0.00 | - | 10 | 20 | 33.20% |
| TBT241018P00036000 | 2024-04-25 12:52PM EDT | 36.00 | 2.35 | 2.43 | 2.65 | 0.00 | - | 20 | 51 | 33.06% |
| TBT241018P00037000 | 2024-04-22 10:02AM EDT | 37.00 | 3.22 | 2.95 | 3.25 | 0.00 | - | - | 2 | 34.03% |
| TBT241018P00040000 | 2024-03-11 9:50AM EDT | 40.00 | 9.10 | 4.90 | 7.80 | 0.00 | - | 10 | 10 | 61.28% |
| TBT241018P00041000 | 2024-04-02 9:49AM EDT | 41.00 | 7.35 | 5.50 | 5.90 | 0.00 | - | - | 10 | 35.94% |
