La bourse ferme dans 1 h 6 min

ProShares UltraShort 20+ Year Treasury (TBT)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
25,67-0,48 (-1,84 %)
À la clôture : 04:00PM EDT
25,70 +0,03 (+0,12 %)
Échanges après Bourse : 07:37PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TBT220708C000225002022-06-27 12:31PM EDT22.505.153.103.300.00--3364.84%
TBT220708C000230002022-06-07 11:04AM EDT23.003.202.632.800.00-1360.55%
TBT220708C000235002022-07-01 10:25AM EDT23.501.672.182.29-2.82-62.81%847555.86%
TBT220708C000240002022-07-01 3:14PM EDT24.001.721.741.85-0.16-8.51%483755.47%
TBT220708C000245002022-07-01 3:42PM EDT24.501.321.331.43-0.15-10.20%1972553.71%
TBT220708C000250002022-07-01 3:53PM EDT25.001.000.961.04-0.17-14.53%1915951.37%
TBT220708C000255002022-07-01 3:59PM EDT25.500.700.640.73-0.12-14.63%4278253.71%
TBT220708C000260002022-07-01 3:53PM EDT26.000.440.420.45-0.18-29.03%1,20058749.81%
TBT220708C000265002022-07-01 3:54PM EDT26.500.270.250.32-0.20-42.55%15516750.39%
TBT220708C000270002022-07-01 3:11PM EDT27.000.150.140.19-0.15-50.00%31633150.00%
TBT220708C000275002022-07-01 3:47PM EDT27.500.100.080.12-0.09-47.37%19819351.37%
TBT220708C000280002022-07-01 2:47PM EDT28.000.060.040.07-0.08-57.14%5096251.56%
TBT220708C000285002022-07-01 1:23PM EDT28.500.050.030.04-0.02-28.57%7029953.91%
TBT220708C000290002022-07-01 1:22PM EDT29.000.020.010.03-0.04-66.67%8622254.69%
TBT220708C000295002022-07-01 3:32PM EDT29.500.020.010.03-0.02-50.00%410060.94%
TBT220708C000300002022-07-01 11:36AM EDT30.000.010.000.02-0.03-75.00%2016060.94%
TBT220708C000305002022-07-01 11:08AM EDT30.500.020.000.02-0.10-83.33%35565.63%
TBT220708C000310002022-06-30 2:13PM EDT31.000.020.000.020.00-110971.88%
TBT220708C000320002022-06-28 10:51AM EDT32.000.060.000.020.00-62881.25%
TBT220708C000330002022-06-30 12:01PM EDT33.000.030.000.030.00-7696.88%
TBT220708C000340002022-06-16 11:34AM EDT34.000.300.000.030.00-10106.25%
TBT220708C000350002022-06-15 1:04PM EDT35.000.260.000.030.00--6115.63%
TBT220708C000360002022-06-27 10:20AM EDT36.000.030.000.030.00--3125.00%
TBT220708C000370002022-06-27 11:48AM EDT37.000.020.000.020.00--10125.00%
TBT220708C000400002022-06-15 1:04PM EDT40.000.140.000.030.00--5156.25%
TBT220708C000410002022-06-27 9:44AM EDT41.000.010.000.030.00--6164.06%
Options de ventepour8 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
TBT220708P000200002022-05-27 2:01PM EDT20.000.120.000.030.00-1198.44%
TBT220708P000210002022-06-09 12:57PM EDT21.000.050.000.030.00-25282.81%
TBT220708P000220002022-06-29 12:58PM EDT22.000.020.010.040.00-4671.09%
TBT220708P000225002022-07-01 12:31PM EDT22.500.020.020.04+0.02-65064.84%
TBT220708P000230002022-07-01 10:18AM EDT23.000.110.030.06+0.04+57.14%105160.55%
TBT220708P000235002022-07-01 2:34PM EDT23.500.070.050.08+0.01+16.67%2512355.86%
TBT220708P000240002022-07-01 3:59PM EDT24.000.100.100.13-0.02-16.67%1468653.91%
TBT220708P000245002022-07-01 1:16PM EDT24.500.190.180.240.00-313953.71%
TBT220708P000250002022-07-01 3:40PM EDT25.000.360.300.35+0.03+9.09%42432850.78%
TBT220708P000255002022-07-01 3:38PM EDT25.500.570.490.56+0.21+58.33%26137150.78%
TBT220708P000260002022-07-01 3:55PM EDT26.000.750.740.82+0.19+33.93%6561153.13%
TBT220708P000265002022-07-01 3:19PM EDT26.501.191.071.16+0.14+13.33%6417550.39%
TBT220708P000270002022-07-01 1:55PM EDT27.001.491.451.57+0.01+0.68%719451.76%
TBT220708P000275002022-07-01 3:20PM EDT27.502.031.882.00+0.13+6.84%12927552.73%
TBT220708P000280002022-07-01 12:31PM EDT28.002.222.342.47-0.08-3.48%122255.86%
TBT220708P000285002022-06-30 3:58PM EDT28.502.482.802.930.00-2013253.91%
TBT220708P000290002022-07-01 10:37AM EDT29.004.073.253.45+0.83+25.62%32655.47%
TBT220708P000295002022-07-01 2:23PM EDT29.503.923.753.90+0.37+10.42%52378.13%
TBT220708P000300002022-06-24 10:02AM EDT30.003.654.254.400.00-1922185.16%
TBT220708P000310002022-06-30 11:27AM EDT31.005.105.255.450.00-6779.69%
TBT220708P000320002022-06-16 12:56PM EDT32.003.955.057.600.00--0267.97%