La bourse ferme dans 2 h 3 min
CAC 40
7 922,95 -61,98 (-0,78 %) Euro Stoxx 50
4 903,21 -18,01 (-0,37 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0702 -0,0016 (-0,15 %) Gold future
2 295,30 -15,70 (-0,68 %) Bitcoin EUR
54 914,88 +960,00 (+1,78 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT250117C00015000 | 2024-04-25 11:43AM EDT | 15.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 2 | 148 | 0.00% |
| TBT250117C00016000 | 2022-09-19 11:23AM EDT | 16.00 | 14.20 | 17.00 | 22.00 | 0.00 | - | - | 1 | 74.71% |
| TBT250117C00017000 | 2022-12-02 2:37PM EDT | 17.00 | 12.30 | 13.00 | 18.00 | 0.00 | - | 3 | 0 | 0.00% |
| TBT250117C00018000 | 2024-02-08 2:03PM EDT | 18.00 | 15.40 | 12.00 | 17.00 | 0.00 | - | 2 | 2 | 0.00% |
| TBT250117C00019000 | 2023-10-06 10:47AM EDT | 19.00 | 23.70 | 18.00 | 23.00 | 0.00 | - | 11 | 0 | 92.31% |
| TBT250117C00020000 | 2024-01-02 12:37PM EDT | 20.00 | 10.73 | 10.50 | 13.00 | 0.00 | - | 30 | 138 | 0.00% |
| TBT250117C00021000 | 2024-02-01 11:02AM EDT | 21.00 | 10.30 | 9.55 | 14.50 | 0.00 | - | 29 | 38 | 0.00% |
| TBT250117C00022000 | 2023-12-11 1:08PM EDT | 22.00 | 12.29 | 7.50 | 12.50 | 0.00 | - | 2 | 22 | 0.00% |
| TBT250117C00023000 | 2024-03-20 1:01PM EDT | 23.00 | 10.90 | 11.50 | 15.00 | 0.00 | - | 7 | 8 | 47.02% |
| TBT250117C00024000 | 2024-03-07 11:10AM EDT | 24.00 | 8.40 | 8.55 | 13.35 | 0.00 | - | 1 | 8 | 0.00% |
| TBT250117C00025000 | 2024-04-24 1:18PM EDT | 25.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| TBT250117C00026000 | 2024-04-12 9:54AM EDT | 26.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 8 | 61 | 0.00% |
| TBT250117C00027000 | 2024-04-11 2:00PM EDT | 27.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| TBT250117C00028000 | 2024-04-12 10:08AM EDT | 28.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 45 | 87 | 0.00% |
| TBT250117C00029000 | 2024-04-29 10:34AM EDT | 29.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 46 | 73 | 0.00% |
| TBT250117C00030000 | 2024-04-04 10:38AM EDT | 30.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 0.00% |
| TBT250117C00031000 | 2024-04-15 11:04AM EDT | 31.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 110 | 383 | 0.00% |
| TBT250117C00032000 | 2024-04-17 3:06PM EDT | 32.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| TBT250117C00033000 | 2024-04-29 3:36PM EDT | 33.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| TBT250117C00034000 | 2024-03-28 3:51PM EDT | 34.00 | 2.80 | 5.35 | 7.50 | 0.00 | - | 1 | 21 | 47.27% |
| TBT250117C00035000 | 2024-05-01 10:00AM EDT | 35.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 8 | 247 | 0.00% |
| TBT250117C00036000 | 2024-04-11 12:53PM EDT | 36.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| TBT250117C00037000 | 2024-04-17 2:10PM EDT | 37.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 0.00% |
| TBT250117C00038000 | 2024-04-29 12:18PM EDT | 38.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.78% |
| TBT250117C00039000 | 2024-04-15 2:23PM EDT | 39.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 1.56% |
| TBT250117C00040000 | 2024-04-29 2:28PM EDT | 40.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 423 | 1.56% |
| TBT250117C00041000 | 2024-04-16 1:19PM EDT | 41.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 3.13% |
| TBT250117C00042000 | 2024-04-25 10:41AM EDT | 42.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 49 | 91 | 3.13% |
| TBT250117C00043000 | 2024-01-19 1:16PM EDT | 43.00 | 1.63 | 1.25 | 1.67 | 0.00 | - | 3 | 7 | 28.47% |
| TBT250117C00044000 | 2024-04-17 1:53PM EDT | 44.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| TBT250117C00045000 | 2024-04-26 1:23PM EDT | 45.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| TBT250117C00046000 | 2024-04-15 2:23PM EDT | 46.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 6.25% |
| TBT250117C00047000 | 2024-01-19 1:10PM EDT | 47.00 | 1.23 | 0.99 | 1.13 | 0.00 | - | 2 | 18 | 30.76% |
| TBT250117C00048000 | 2024-04-26 10:21AM EDT | 48.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| TBT250117C00049000 | 2023-10-17 2:28PM EDT | 49.00 | 5.30 | 2.74 | 3.10 | 0.00 | - | 2 | 1 | 50.83% |
| TBT250117C00050000 | 2024-04-11 2:21PM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 455 | 6.25% |
| TBT250117C00051000 | 2024-04-02 9:44AM EDT | 51.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 260 | 6.25% |
| TBT250117C00052000 | 2024-04-10 1:01PM EDT | 52.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 6.25% |
| TBT250117C00053000 | 2024-04-01 3:39PM EDT | 53.00 | 0.45 | 0.41 | 0.94 | 0.00 | - | 300 | 177 | 37.26% |
| TBT250117C00054000 | 2023-12-22 12:31PM EDT | 54.00 | 0.89 | 0.61 | 1.17 | 0.00 | - | 1 | 25 | 41.31% |
| TBT250117C00055000 | 2024-04-25 9:30AM EDT | 55.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| TBT250117C00056000 | 2024-04-10 1:10PM EDT | 56.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 12.50% |
| TBT250117C00057000 | 2024-04-25 9:30AM EDT | 57.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 12.50% |
| TBT250117C00058000 | 2024-01-24 11:17AM EDT | 58.00 | 0.55 | 0.01 | 0.47 | 0.00 | - | 10 | 826 | 36.04% |
| TBT250117C00059000 | 2024-04-26 10:18AM EDT | 59.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| TBT250117C00060000 | 2024-04-11 10:06AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 424 | 12.50% |
| TBT250117C00061000 | 2023-12-08 12:33PM EDT | 61.00 | 1.08 | 0.03 | 0.94 | 0.00 | - | - | 1 | 46.41% |
| TBT250117C00062000 | 2024-04-19 9:54AM EDT | 62.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 12.50% |
| TBT250117C00065000 | 2024-04-17 3:48PM EDT | 65.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 885 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT250117P00015000 | 2024-03-20 11:18AM EDT | 15.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 1 | 818 | 50.78% |
| TBT250117P00016000 | 2023-10-23 2:57PM EDT | 16.00 | 0.18 | 0.13 | 0.33 | 0.00 | - | 1 | 127 | 59.67% |
| TBT250117P00017000 | 2024-01-03 2:59PM EDT | 17.00 | 0.25 | 0.00 | 0.18 | 0.00 | - | 1 | 556 | 53.22% |
| TBT250117P00018000 | 2024-04-04 2:08PM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 655 | 25.00% |
| TBT250117P00019000 | 2024-03-18 9:30AM EDT | 19.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,034 | 12.50% |
| TBT250117P00020000 | 2024-04-11 10:00AM EDT | 20.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 1,525 | 12.50% |
| TBT250117P00021000 | 2024-04-01 9:30AM EDT | 21.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 1,679 | 12.50% |
| TBT250117P00022000 | 2024-02-05 2:15PM EDT | 22.00 | 0.50 | 0.39 | 1.04 | 0.00 | - | 1 | 30 | 52.59% |
| TBT250117P00023000 | 2024-04-01 9:30AM EDT | 23.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 12.50% |
| TBT250117P00024000 | 2024-04-03 9:45AM EDT | 24.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| TBT250117P00025000 | 2024-04-19 11:46AM EDT | 25.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 194 | 12.50% |
| TBT250117P00026000 | 2024-04-05 12:36PM EDT | 26.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| TBT250117P00027000 | 2024-04-19 11:46AM EDT | 27.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 514 | 12.50% |
| TBT250117P00028000 | 2024-04-25 12:25PM EDT | 28.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 490 | 6.25% |
| TBT250117P00029000 | 2024-01-29 3:24PM EDT | 29.00 | 2.43 | 1.88 | 2.51 | 0.00 | - | 1 | 82 | 52.10% |
| TBT250117P00030000 | 2024-04-25 12:25PM EDT | 30.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 567 | 6.25% |
| TBT250117P00031000 | 2024-04-25 11:54AM EDT | 31.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 6.25% |
| TBT250117P00032000 | 2024-04-10 1:29PM EDT | 32.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 12 | 56 | 6.25% |
| TBT250117P00033000 | 2024-04-24 9:48AM EDT | 33.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 3.13% |
| TBT250117P00034000 | 2024-04-29 12:45PM EDT | 34.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 3.13% |
| TBT250117P00035000 | 2024-04-17 2:10PM EDT | 35.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 74 | 1.56% |
| TBT250117P00036000 | 2024-04-24 3:49PM EDT | 36.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 1.56% |
| TBT250117P00037000 | 2024-02-23 12:14PM EDT | 37.00 | 6.45 | 6.20 | 6.55 | 0.00 | - | 5 | 69 | 52.76% |
| TBT250117P00038000 | 2024-04-26 10:41AM EDT | 38.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 50 | 339 | 0.00% |
| TBT250117P00039000 | 2023-12-19 11:40AM EDT | 39.00 | 11.21 | 7.80 | 10.50 | 0.00 | - | - | 6 | 65.38% |
| TBT250117P00040000 | 2024-02-20 3:05PM EDT | 40.00 | 8.68 | 5.50 | 9.90 | 0.00 | - | 2 | 85 | 66.21% |
| TBT250117P00041000 | 2023-12-04 2:16PM EDT | 41.00 | 9.60 | 9.50 | 14.50 | 0.00 | - | - | 0 | 77.73% |
| TBT250117P00042000 | 2023-12-04 11:44AM EDT | 42.00 | 10.35 | 12.55 | 13.60 | 0.00 | - | 1 | 122 | 80.86% |
| TBT250117P00043000 | 2023-05-05 12:01PM EDT | 43.00 | 16.35 | 15.05 | 15.60 | 0.00 | - | 19 | 19 | 93.34% |
| TBT250117P00044000 | 2023-12-21 12:17PM EDT | 44.00 | 15.20 | 9.50 | 14.50 | 0.00 | - | - | 25 | 61.08% |
| TBT250117P00049000 | 2023-12-26 12:16PM EDT | 49.00 | 19.55 | 14.15 | 17.70 | 0.00 | - | 4 | 4 | 62.46% |
| TBT250117P00050000 | 2024-02-21 12:59PM EDT | 50.00 | 16.65 | 15.00 | 18.55 | 0.00 | - | 20 | 3 | 62.99% |
| TBT250117P00051000 | 2023-12-21 2:53PM EDT | 51.00 | 21.55 | 16.00 | 21.00 | 0.00 | - | 16 | 18 | 70.62% |
| TBT250117P00055000 | 2023-08-17 2:24PM EDT | 55.00 | 21.10 | 20.25 | 20.90 | 0.00 | - | - | 4 | 60.47% |
| TBT250117P00057000 | 2024-02-21 2:47PM EDT | 57.00 | 22.85 | 21.50 | 25.15 | 0.00 | - | 87 | 1 | 69.85% |
| TBT250117P00058000 | 2023-12-05 11:56AM EDT | 58.00 | 25.00 | 24.50 | 29.35 | 0.00 | - | 10 | 10 | 92.75% |
| TBT250117P00060000 | 2023-10-19 3:07PM EDT | 60.00 | 20.02 | 23.10 | 25.25 | 0.00 | - | 1 | 1 | 52.95% |
