La bourse ferme dans 6 h 28 min
CAC 40
7 913,90 -71,03 (-0,89 %) Euro Stoxx 50
4 894,41 -26,81 (-0,54 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0708 -0,0010 (-0,10 %) Gold future
2 314,30 +3,30 (+0,14 %) Bitcoin EUR
53 996,42 +698,48 (+1,31 %)
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 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241220C00020000 | 2024-01-23 11:54AM EDT | 20.00 | 13.95 | 14.60 | 14.75 | 0.00 | - | 2 | 2 | 0.00% |
| TBT241220C00023000 | 2024-04-17 1:01PM EDT | 23.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT241220C00025000 | 2024-03-04 10:58AM EDT | 25.00 | 8.55 | 7.75 | 12.00 | 0.00 | - | 12 | 12 | 0.00% |
| TBT241220C00027000 | 2024-04-04 11:04AM EDT | 27.00 | 7.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TBT241220C00030000 | 2024-03-12 10:09AM EDT | 30.00 | 4.20 | 6.05 | 9.00 | 0.00 | - | 5 | 5 | 40.85% |
| TBT241220C00032000 | 2024-01-31 1:13PM EDT | 32.00 | 3.20 | 1.21 | 3.80 | 0.00 | - | - | 1 | 0.00% |
| TBT241220C00033000 | 2024-04-10 11:48AM EDT | 33.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TBT241220C00034000 | 2024-04-03 12:06PM EDT | 34.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TBT241220C00035000 | 2024-04-03 1:06PM EDT | 35.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT241220C00036000 | 2024-04-10 1:10PM EDT | 36.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TBT241220C00037000 | 2024-04-15 12:20PM EDT | 37.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT241220C00038000 | 2024-04-15 10:17AM EDT | 38.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TBT241220C00039000 | 2024-04-08 9:30AM EDT | 39.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TBT241220C00040000 | 2024-04-23 10:38AM EDT | 40.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TBT241220C00042000 | 2024-01-31 10:53AM EDT | 42.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| TBT241220C00044000 | 2024-04-24 11:59AM EDT | 44.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| TBT241220C00045000 | 2024-01-16 3:53PM EDT | 45.00 | 1.25 | 0.09 | 2.74 | 0.00 | - | - | 1 | 44.28% |
| TBT241220C00050000 | 2024-04-22 2:29PM EDT | 50.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241220P00022000 | 2024-04-11 11:23AM EDT | 22.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TBT241220P00028000 | 2024-03-28 12:14PM EDT | 28.00 | 1.43 | 0.40 | 0.55 | 0.00 | - | 15 | 15 | 32.32% |
| TBT241220P00029000 | 2024-02-16 2:55PM EDT | 29.00 | 1.75 | 0.44 | 2.41 | 0.00 | - | 1 | 1 | 53.98% |
| TBT241220P00030000 | 2024-04-11 11:23AM EDT | 30.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TBT241220P00033000 | 2024-03-05 10:38AM EDT | 33.00 | 4.10 | 2.82 | 3.05 | 0.00 | - | - | 2 | 44.29% |
| TBT241220P00034000 | 2024-04-09 10:47AM EDT | 34.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TBT241220P00035000 | 2024-03-21 2:30PM EDT | 35.00 | 4.40 | 1.00 | 3.85 | 0.00 | - | - | 1 | 43.14% |
| TBT241220P00037000 | 2024-04-22 3:07PM EDT | 37.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| TBT241220P00038000 | 2024-04-11 11:23AM EDT | 38.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT241220P00040000 | 2024-04-08 1:29PM EDT | 40.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT241220P00042000 | 2024-02-16 2:55PM EDT | 42.00 | 9.59 | 8.35 | 11.50 | 0.00 | - | 1 | 1 | 59.01% |
| TBT241220P00045000 | 2024-02-20 3:16PM EDT | 45.00 | 12.32 | 10.90 | 14.00 | 0.00 | - | - | 1 | 62.33% |
