La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 306,49 +220,69 (+0,58 %) EUR/USD
1,0709 -0,0024 (-0,22 %) Gold future
2 352,10 +9,60 (+0,41 %) Bitcoin EUR
59 802,66 -576,21 (-0,95 %)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:00PM EDT. Marché ouvert.
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240426C00031000 | 2024-03-20 1:04PM EDT | 31.00 | 2.99 | 5.05 | 8.00 | 0.00 | - | 2 | 0 | 501.17% |
| TBT240426C00031500 | 2024-03-27 3:31PM EDT | 31.50 | 1.80 | 4.50 | 8.15 | 0.00 | - | 6 | 3 | 589.45% |
| TBT240426C00032000 | 2024-03-20 1:00PM EDT | 32.00 | 2.17 | 4.95 | 5.10 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240426C00032500 | 2024-04-17 2:50PM EDT | 32.50 | 4.39 | 3.20 | 7.30 | 0.00 | - | 2 | 3 | 558.40% |
| TBT240426C00033000 | 2024-04-25 10:43AM EDT | 33.00 | 5.45 | 4.25 | 4.90 | 0.00 | - | 3 | 11 | 153.13% |
| TBT240426C00033500 | 2024-04-23 9:52AM EDT | 33.50 | 3.64 | 3.75 | 5.80 | 0.00 | - | 3 | 18 | 246.88% |
| TBT240426C00034000 | 2024-04-26 12:29PM EDT | 34.00 | 3.90 | 2.82 | 5.80 | -0.45 | -10.34% | 4 | 51 | 233.98% |
| TBT240426C00034500 | 2024-04-22 3:24PM EDT | 34.50 | 2.72 | 1.24 | 4.90 | 0.00 | - | 1 | 62 | 388.28% |
| TBT240426C00035000 | 2024-04-26 12:33PM EDT | 35.00 | 2.88 | 2.80 | 2.88 | +0.59 | +25.76% | 2 | 37 | 87.50% |
| TBT240426C00035500 | 2024-04-22 1:38PM EDT | 35.50 | 1.76 | 1.89 | 2.37 | 0.00 | - | 2 | 10 | 68.75% |
| TBT240426C00036000 | 2024-04-26 9:46AM EDT | 36.00 | 1.75 | 1.80 | 1.87 | -0.57 | -24.57% | 68 | 153 | 56.25% |
| TBT240426C00036500 | 2024-04-26 11:07AM EDT | 36.50 | 1.27 | 0.90 | 1.37 | -0.28 | -18.06% | 45 | 35 | 43.75% |
| TBT240426C00037000 | 2024-04-26 12:30PM EDT | 37.00 | 0.90 | 0.53 | 1.61 | -0.64 | -41.56% | 25 | 130 | 69.53% |
| TBT240426C00037500 | 2024-04-26 11:29AM EDT | 37.50 | 0.35 | 0.08 | 0.37 | -0.53 | -60.23% | 11 | 122 | 15.63% |
| TBT240426C00038000 | 2024-04-26 1:30PM EDT | 38.00 | 0.07 | 0.01 | 0.03 | -0.41 | -85.42% | 38 | 100 | 10.55% |
| TBT240426C00038500 | 2024-04-26 12:15PM EDT | 38.50 | 0.02 | 0.00 | 0.01 | -0.17 | -89.47% | 23 | 209 | 20.31% |
| TBT240426C00039000 | 2024-04-26 2:22PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 17 | 80 | 32.81% |
| TBT240426C00039500 | 2024-04-25 10:59AM EDT | 39.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 42 | 54 | 60.16% |
| TBT240426C00040000 | 2024-04-25 10:35AM EDT | 40.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 3 | 25 | 53.13% |
| TBT240426C00041000 | 2024-04-25 2:18PM EDT | 41.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 29 | 37 | 81.25% |
| TBT240426C00043000 | 2024-04-16 12:40PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 50 | 140.63% |
| TBT240426C00044000 | 2024-04-16 2:35PM EDT | 44.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 152 | 131.25% |
| TBT240426C00045000 | 2024-04-15 2:09PM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 7 | 179.69% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240426P00026000 | 2024-04-01 9:43AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 262.50% |
| TBT240426P00027000 | 2024-04-17 12:09PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4 | 243.75% |
| TBT240426P00028000 | 2024-04-01 2:59PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 218.75% |
| TBT240426P00028500 | 2024-04-01 2:59PM EDT | 28.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 206.25% |
| TBT240426P00029000 | 2024-04-01 2:59PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 193.75% |
| TBT240426P00029500 | 2024-03-11 3:02PM EDT | 29.50 | 0.33 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 251.56% |
| TBT240426P00030000 | 2024-04-12 1:32PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 150 | 175.00% |
| TBT240426P00030500 | 2024-04-12 11:22AM EDT | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 151 | 122 | 162.50% |
| TBT240426P00031000 | 2024-04-15 9:37AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 150.00% |
| TBT240426P00031500 | 2024-04-15 9:39AM EDT | 31.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 137.50% |
| TBT240426P00032000 | 2024-04-18 2:05PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 93 | 131.25% |
| TBT240426P00032500 | 2024-04-18 9:50AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 118.75% |
| TBT240426P00033000 | 2024-04-23 12:45PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 138 | 106.25% |
| TBT240426P00033500 | 2024-04-22 10:42AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 103 | 96.88% |
| TBT240426P00034000 | 2024-04-19 1:30PM EDT | 34.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 174 | 87.50% |
| TBT240426P00034500 | 2024-04-24 9:30AM EDT | 34.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 75.00% |
| TBT240426P00035000 | 2024-04-19 1:45PM EDT | 35.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 180 | 65.63% |
| TBT240426P00035500 | 2024-04-24 9:51AM EDT | 35.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 188 | 83.59% |
| TBT240426P00036000 | 2024-04-26 9:50AM EDT | 36.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 213 | 59.38% |
| TBT240426P00036500 | 2024-04-25 11:54AM EDT | 36.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 100 | 151 | 53.91% |
| TBT240426P00037000 | 2024-04-26 12:28PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 71 | 25.78% |
| TBT240426P00037500 | 2024-04-26 11:45AM EDT | 37.50 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 223 | 219 | 29.69% |
| TBT240426P00038000 | 2024-04-26 10:15AM EDT | 38.00 | 0.36 | 0.15 | 0.21 | +0.19 | +111.76% | 22 | 182 | 15.24% |
| TBT240426P00038500 | 2024-04-26 2:07PM EDT | 38.50 | 0.62 | 0.63 | 0.72 | +0.20 | +47.62% | 92 | 95 | 35.55% |
| TBT240426P00039000 | 2024-04-25 9:38AM EDT | 39.00 | 1.30 | 1.11 | 1.21 | +0.68 | +109.68% | 2 | 2 | 49.22% |
| TBT240426P00039500 | 2024-04-15 9:48AM EDT | 39.50 | 1.92 | 1.62 | 1.70 | -0.51 | -20.99% | 4 | 4 | 60.16% |
| TBT240426P00040000 | 2024-04-26 10:18AM EDT | 40.00 | 2.38 | 1.43 | 4.25 | -0.72 | -23.23% | 1 | 2 | 188.48% |
