La bourse est fermée
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 946,93 -122,75 (-0,31 %) EUR/USD
1,0859 -0,0002 (-0,02 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 052,23 +249,51 (+0,39 %)
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 :
Prix d’exercice:32.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240524C00032000 | 2024-04-11 12:53PM EDT | 2024-05-24 | 4.47 | 2.85 | 5.30 | 0.00 | - | - | 16 | 153.71% |
| TBT240531C00032000 | 2024-05-15 1:53PM EDT | 2024-05-31 | 2.60 | 3.10 | 3.25 | 0.00 | - | - | 1 | 41.41% |
| TBT240607C00032000 | 2024-05-17 1:48PM EDT | 2024-06-07 | 3.29 | 3.10 | 3.25 | 0.00 | - | 1 | 24 | 32.42% |
| TBT240614C00032000 | 2024-05-10 3:10PM EDT | 2024-06-14 | 4.31 | 3.15 | 3.30 | 0.00 | - | - | 3 | 30.57% |
| TBT240621C00032000 | 2024-05-17 3:28PM EDT | 2024-06-21 | 3.64 | 3.15 | 3.30 | 0.00 | - | 5 | 188 | 27.05% |
| TBT240628C00032000 | 2024-05-14 12:37PM EDT | 2024-06-28 | 4.01 | 3.15 | 3.30 | 0.00 | - | - | 3 | 24.46% |
| TBT240816C00032000 | 2024-05-14 1:01PM EDT | 2024-08-16 | 4.10 | 3.35 | 3.55 | 0.00 | - | 11 | 12 | 22.51% |
| TBT240920C00032000 | 2024-05-20 10:28AM EDT | 2024-09-20 | 4.00 | 2.10 | 5.75 | 0.00 | - | 15 | 415 | 51.47% |
| TBT241018C00032000 | 2024-02-16 1:27PM EDT | 2024-10-18 | 4.35 | 1.83 | 3.95 | 0.00 | - | 10 | 10 | 23.24% |
| TBT241220C00032000 | 2024-01-31 1:13PM EDT | 2024-12-20 | 3.20 | 1.21 | 3.80 | 0.00 | - | - | 1 | 17.70% |
| TBT250117C00032000 | 2024-05-14 10:07AM EDT | 2025-01-17 | 5.05 | 4.25 | 4.55 | 0.00 | - | 1 | 53 | 24.76% |
| TBT260116C00032000 | 2024-02-01 12:09PM EDT | 2026-01-16 | 4.05 | 4.90 | 7.50 | 0.00 | - | 11 | 23 | 33.86% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240524P00032000 | 2024-05-14 11:19AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 10 | 51.56% |
| TBT240531P00032000 | 2024-04-15 11:51AM EDT | 2024-05-31 | 0.12 | 0.02 | 0.10 | 0.00 | - | - | 100 | 40.43% |
| TBT240621P00032000 | 2024-05-07 10:17AM EDT | 2024-06-21 | 0.19 | 0.05 | 0.09 | 0.00 | - | 2 | 337 | 23.05% |
| TBT240628P00032000 | 2024-05-16 9:33AM EDT | 2024-06-28 | 0.28 | 0.10 | 0.14 | 0.00 | - | - | 4 | 23.54% |
| TBT240816P00032000 | 2024-05-21 10:39AM EDT | 2024-08-16 | 0.53 | 0.49 | 0.55 | 0.00 | - | 10 | 85 | 25.44% |
| TBT240920P00032000 | 2024-05-16 9:30AM EDT | 2024-09-20 | 1.05 | 0.76 | 0.84 | 0.00 | - | 10 | 18 | 26.25% |
| TBT241018P00032000 | 2024-05-14 1:09PM EDT | 2024-10-18 | 1.15 | 1.09 | 1.19 | 0.00 | - | 10 | 44 | 28.47% |
| TBT241220P00032000 | 2024-05-17 3:45PM EDT | 2024-12-20 | 1.74 | 1.63 | 1.81 | 0.00 | - | 1 | 1 | 30.64% |
| TBT250117P00032000 | 2024-04-10 1:29PM EDT | 2025-01-17 | 2.25 | 1.16 | 1.93 | 0.00 | - | 12 | 56 | 30.03% |
| TBT260116P00032000 | 2024-02-08 11:37AM EDT | 2026-01-16 | 5.70 | 5.65 | 8.50 | 0.00 | - | - | 2 | 50.50% |
