La bourse est fermée
Dow Jones
38 973,42 +89,16 (+0,23 %) Nasdaq
16 290,77 -41,79 (-0,26 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0757 -0,0001 (-0,01 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
57 885,66 -1 433,95 (-2,42 %)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:48AM EDT. Marché ouvert.
Prix d’exercice:36.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510C00036000 | 2024-05-08 10:58AM EDT | 2024-05-10 | 0.29 | 0.24 | 0.32 | +0.11 | +61.11% | 13 | 115 | 25.39% |
| TBT240517C00036000 | 2024-05-08 11:24AM EDT | 2024-05-17 | 0.63 | 0.57 | 0.63 | +0.15 | +31.25% | 39 | 1,165 | 26.95% |
| TBT240524C00036000 | 2024-05-08 9:40AM EDT | 2024-05-24 | 0.75 | 0.73 | 0.78 | +0.11 | +17.19% | 5 | 14 | 25.49% |
| TBT240531C00036000 | 2024-05-08 11:22AM EDT | 2024-05-31 | 0.91 | 0.84 | 0.89 | +0.32 | +54.24% | 10 | 17 | 24.46% |
| TBT240607C00036000 | 2024-05-08 11:34AM EDT | 2024-06-07 | 1.03 | 1.01 | 1.06 | -1.47 | -59.51% | 11 | 1 | 25.59% |
| TBT240614C00036000 | 2024-05-07 9:30AM EDT | 2024-06-14 | 1.11 | 1.17 | 1.23 | 0.00 | - | 5 | 5 | 26.76% |
| TBT240621C00036000 | 2024-05-08 10:47AM EDT | 2024-06-21 | 1.27 | 1.26 | 1.32 | +0.12 | +10.43% | 20 | 227 | 26.37% |
| TBT240816C00036000 | 2024-05-07 3:47PM EDT | 2024-08-16 | 1.72 | 1.66 | 1.92 | 0.00 | - | 4 | 86 | 25.56% |
| TBT240920C00036000 | 2024-05-07 1:12PM EDT | 2024-09-20 | 1.97 | 2.18 | 2.27 | 0.00 | - | 10 | 289 | 26.03% |
| TBT241018C00036000 | 2024-04-16 10:43AM EDT | 2024-10-18 | 3.90 | 2.35 | 2.46 | 0.00 | - | 2 | 4 | 25.68% |
| TBT241220C00036000 | 2024-04-10 1:10PM EDT | 2024-12-20 | 3.40 | 2.04 | 5.00 | 0.00 | - | 4 | 2 | 44.46% |
| TBT250117C00036000 | 2024-04-11 12:53PM EDT | 2025-01-17 | 3.77 | 1.74 | 3.20 | 0.00 | - | 4 | 76 | 26.80% |
| TBT260116C00036000 | 2024-05-03 3:22PM EDT | 2026-01-16 | 5.10 | 2.50 | 5.15 | 0.00 | - | 1 | 317 | 27.74% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240510P00036000 | 2024-05-07 12:24PM EDT | 2024-05-10 | 0.73 | 0.26 | 0.30 | 0.00 | - | 86 | 295 | 22.27% |
| TBT240517P00036000 | 2024-05-07 3:05PM EDT | 2024-05-17 | 0.77 | 0.57 | 0.61 | 0.00 | - | 121 | 526 | 25.24% |
| TBT240524P00036000 | 2024-05-07 11:28AM EDT | 2024-05-24 | 1.14 | 0.71 | 0.77 | 0.00 | - | 42 | 54 | 24.51% |
| TBT240531P00036000 | 2024-05-08 11:14AM EDT | 2024-05-31 | 0.80 | 0.81 | 1.06 | +0.02 | +2.56% | 30 | 47 | 28.52% |
| TBT240607P00036000 | 2024-04-30 10:08AM EDT | 2024-06-07 | 1.03 | 0.77 | 1.03 | 0.00 | - | 1 | 1 | 24.37% |
| TBT240621P00036000 | 2024-05-07 9:30AM EDT | 2024-06-21 | 1.54 | 1.22 | 1.27 | 0.00 | - | 5 | 246 | 25.00% |
| TBT240816P00036000 | 2024-05-02 12:45PM EDT | 2024-08-16 | 1.74 | 2.10 | 2.16 | 0.00 | - | 10 | 407 | 28.49% |
| TBT240920P00036000 | 2024-04-15 12:40PM EDT | 2024-09-20 | 2.46 | 2.42 | 3.10 | 0.00 | - | 24 | 29 | 35.33% |
| TBT241018P00036000 | 2024-05-07 10:27AM EDT | 2024-10-18 | 3.20 | 2.84 | 2.95 | 0.00 | - | 30 | 48 | 30.62% |
| TBT250117P00036000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 3.40 | 2.07 | 4.40 | 0.00 | - | 5 | 21 | 36.74% |
| TBT260116P00036000 | 2024-04-29 9:46AM EDT | 2026-01-16 | 6.03 | 4.40 | 6.95 | 0.00 | - | 1 | 8 | 37.50% |
