La bourse est fermée
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0704 +0,0048 (+0,45 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
61 908,59 -198,96 (-0,32 %)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:34.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240426C00034000 | 2024-04-12 11:39AM EDT | 2024-04-26 | 2.04 | 2.42 | 3.25 | 0.00 | - | 10 | 206 | 56.64% |
| TBT240503C00034000 | 2024-04-22 9:40AM EDT | 2024-05-03 | 3.33 | 2.83 | 4.30 | 0.00 | - | 2 | 44 | 58.59% |
| TBT240510C00034000 | 2024-04-19 2:48PM EDT | 2024-05-10 | 3.20 | 2.83 | 3.90 | 0.00 | - | 15 | 16 | 60.06% |
| TBT240517C00034000 | 2024-04-23 1:49PM EDT | 2024-05-17 | 3.13 | 3.10 | 4.30 | -0.37 | -10.57% | 5 | 456 | 63.92% |
| TBT240524C00034000 | 2024-04-19 9:49AM EDT | 2024-05-24 | 3.79 | 1.73 | 4.05 | 0.00 | - | 2 | 2 | 49.46% |
| TBT240531C00034000 | 2024-04-19 11:47AM EDT | 2024-05-31 | 3.31 | 1.50 | 4.50 | 0.00 | - | 1 | 1 | 56.10% |
| TBT240621C00034000 | 2024-04-23 10:23AM EDT | 2024-06-21 | 3.45 | 2.65 | 3.85 | -0.24 | -6.50% | 8 | 204 | 31.79% |
| TBT240816C00034000 | 2024-04-19 1:34PM EDT | 2024-08-16 | 4.16 | 3.65 | 4.20 | 0.00 | - | 3 | 127 | 28.20% |
| TBT240920C00034000 | 2024-04-23 1:53PM EDT | 2024-09-20 | 4.23 | 4.30 | 6.20 | +0.97 | +29.75% | 1 | 63 | 48.66% |
| TBT241018C00034000 | 2024-04-08 11:23AM EDT | 2024-10-18 | 3.40 | 4.45 | 6.20 | 0.00 | - | 3 | 7 | 44.68% |
| TBT241220C00034000 | 2024-04-03 12:06PM EDT | 2024-12-20 | 3.66 | 3.10 | 6.85 | 0.00 | - | 3 | 7 | 44.34% |
| TBT250117C00034000 | 2024-03-28 3:51PM EDT | 2025-01-17 | 2.80 | 2.79 | 6.95 | 0.00 | - | 1 | 21 | 42.84% |
| TBT260116C00034000 | 2024-02-26 3:58PM EDT | 2026-01-16 | 5.10 | 2.03 | 4.50 | 0.00 | - | 1 | 1 | 13.89% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240426P00034000 | 2024-04-19 1:30PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 174 | 54.30% |
| TBT240503P00034000 | 2024-04-23 9:30AM EDT | 2024-05-03 | 0.04 | 0.02 | 0.10 | -0.04 | -50.00% | 2 | 19 | 38.67% |
| TBT240510P00034000 | 2024-04-17 2:23PM EDT | 2024-05-10 | 0.14 | 0.05 | 0.09 | 0.00 | - | 2 | 23 | 29.40% |
| TBT240517P00034000 | 2024-04-23 12:07PM EDT | 2024-05-17 | 0.14 | 0.11 | 0.14 | -0.02 | -12.50% | 2 | 47 | 28.03% |
| TBT240524P00034000 | 2024-04-18 10:13AM EDT | 2024-05-24 | 0.22 | 0.16 | 0.19 | 0.00 | - | 2 | 5 | 27.15% |
| TBT240531P00034000 | 2024-04-17 10:44AM EDT | 2024-05-31 | 0.29 | 0.21 | 0.24 | 0.00 | - | - | 1,000 | 26.51% |
| TBT240621P00034000 | 2024-04-23 11:16AM EDT | 2024-06-21 | 0.53 | 0.48 | 0.52 | +0.02 | +3.92% | 3 | 57 | 28.61% |
| TBT240816P00034000 | 2024-04-17 12:40PM EDT | 2024-08-16 | 1.22 | 1.14 | 1.22 | 0.00 | - | 1 | 125 | 31.28% |
| TBT240920P00034000 | 2024-04-19 9:43AM EDT | 2024-09-20 | 1.55 | 1.43 | 1.48 | 0.00 | - | 15 | 13 | 30.62% |
| TBT241018P00034000 | 2024-03-20 9:30AM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 3.13% |
| TBT241220P00034000 | 2024-04-09 10:47AM EDT | 2024-12-20 | 3.30 | 0.86 | 4.25 | 0.00 | - | 2 | 3 | 49.71% |
| TBT250117P00034000 | 2024-04-10 10:35AM EDT | 2025-01-17 | 3.25 | 0.60 | 4.65 | 0.00 | - | 4 | 118 | 50.49% |
| TBT260116P00034000 | 2024-01-24 2:41PM EDT | 2026-01-16 | 6.35 | 6.35 | 6.85 | 0.00 | - | 1 | 102 | 45.31% |
