La bourse est fermée
Dow Jones
37 975,84 -485,08 (-1,26 %) Nasdaq
15 508,29 -204,46 (-1,30 %) Nikkei 225
37 628,48 -831,60 (-2,16 %) EUR/USD
1,0724 +0,0023 (+0,21 %) HANG SENG
17 284,54 +83,27 (+0,48 %) Bitcoin EUR
59 792,31 -238,38 (-0,40 %)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:31PM EDT. Marché ouvert.
Prix d’exercice:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240426C00035000 | 2024-04-22 9:40AM EDT | 2024-04-26 | 2.29 | 2.50 | 4.30 | 0.00 | - | 2 | 37 | 89.06% |
| TBT240503C00035000 | 2024-04-23 12:36PM EDT | 2024-05-03 | 2.02 | 2.87 | 5.65 | 0.00 | - | 3 | 55 | 97.17% |
| TBT240510C00035000 | 2024-04-16 3:37PM EDT | 2024-05-10 | 3.00 | 2.88 | 3.55 | 0.00 | - | 5 | 113 | 41.41% |
| TBT240517C00035000 | 2024-04-25 10:05AM EDT | 2024-05-17 | 3.65 | 3.40 | 4.55 | +0.70 | +23.73% | 4 | 185 | 51.22% |
| TBT240524C00035000 | 2024-04-15 10:14AM EDT | 2024-05-24 | 3.00 | 3.45 | 5.60 | 0.00 | - | 1 | 6 | 60.64% |
| TBT240621C00035000 | 2024-04-25 12:06PM EDT | 2024-06-21 | 3.85 | 3.80 | 4.00 | +1.01 | +35.56% | 2 | 640 | 32.81% |
| TBT240816C00035000 | 2024-04-23 1:49PM EDT | 2024-08-16 | 3.32 | 3.80 | 4.45 | 0.00 | - | 2 | 554 | 30.03% |
| TBT240920C00035000 | 2024-04-24 10:05AM EDT | 2024-09-20 | 4.20 | 3.45 | 4.70 | 0.00 | - | 1 | 50 | 29.35% |
| TBT241018C00035000 | 2024-04-24 10:07AM EDT | 2024-10-18 | 4.75 | 4.60 | 4.85 | +0.35 | +7.95% | 1 | 33 | 28.57% |
| TBT241220C00035000 | 2024-04-03 1:06PM EDT | 2024-12-20 | 3.30 | 3.25 | 5.30 | 0.00 | - | 2 | 2 | 28.70% |
| TBT250117C00035000 | 2024-04-19 10:40AM EDT | 2025-01-17 | 4.62 | 4.00 | 6.85 | 0.00 | - | 16 | 247 | 40.33% |
| TBT260116C00035000 | 2024-04-11 10:00AM EDT | 2026-01-16 | 6.05 | 6.40 | 7.10 | 0.00 | - | 5 | 39 | 27.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240426P00035000 | 2024-04-19 1:45PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 180 | 53.13% |
| TBT240503P00035000 | 2024-04-22 12:02PM EDT | 2024-05-03 | 0.12 | 0.04 | 0.06 | 0.00 | - | 100 | 114 | 37.70% |
| TBT240510P00035000 | 2024-04-24 3:43PM EDT | 2024-05-10 | 0.11 | 0.07 | 0.10 | 0.00 | - | 2 | 3 | 31.93% |
| TBT240517P00035000 | 2024-04-23 9:41AM EDT | 2024-05-17 | 0.23 | 0.14 | 0.16 | 0.00 | - | 5 | 39 | 30.27% |
| TBT240524P00035000 | 2024-04-17 2:26PM EDT | 2024-05-24 | 0.55 | 0.19 | 0.22 | 0.00 | - | - | 1 | 29.20% |
| TBT240531P00035000 | 2024-04-22 10:46AM EDT | 2024-05-31 | 0.47 | 0.24 | 0.28 | 0.00 | - | 13 | 1,006 | 28.52% |
| TBT240621P00035000 | 2024-04-24 3:54PM EDT | 2024-06-21 | 0.62 | 0.50 | 0.55 | 0.00 | - | 10 | 523 | 29.54% |
| TBT240816P00035000 | 2024-04-25 11:01AM EDT | 2024-08-16 | 1.19 | 1.17 | 1.24 | -0.34 | -22.22% | 3 | 50 | 31.40% |
| TBT240920P00035000 | 2024-04-23 1:46PM EDT | 2024-09-20 | 1.93 | 1.48 | 1.54 | 0.00 | - | 20 | 21 | 31.10% |
| TBT241018P00035000 | 2024-04-23 1:56PM EDT | 2024-10-18 | 1.81 | 1.81 | 1.90 | -0.53 | -22.65% | 10 | 10 | 32.42% |
| TBT241220P00035000 | 2024-03-21 2:30PM EDT | 2024-12-20 | 4.40 | 1.00 | 3.85 | 0.00 | - | - | 1 | 45.34% |
| TBT250117P00035000 | 2024-04-17 2:10PM EDT | 2025-01-17 | 3.20 | 2.65 | 2.87 | 0.00 | - | 8 | 74 | 34.67% |
| TBT260116P00035000 | 2024-04-15 10:23AM EDT | 2026-01-16 | 5.35 | 4.05 | 5.50 | 0.00 | - | 1 | 125 | 36.94% |
