Mercados españoles cerrados en 1 hr 25 mins
IBEX 35
10.873,80 +19,40 (+0,18%) Euro Stoxx 50
4.904,63 -16,59 (-0,34%) Dólar/Euro
1,0684 -0,0034 (-0,32%) Petróleo Brent
83,49 +0,05 (+0,06%) Oro
2.298,90 -12,10 (-0,52%) Bitcoin EUR
54.796,23 +1.151,75 (+2,15%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:05AM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00029000 | 2024-04-03 12:48PM EDT | 29.00 | 5.75 | 6.75 | 8.85 | 0.00 | - | 2 | 0 | 250.00% |
| TBT240503C00032000 | 2024-04-26 12:11PM EDT | 32.00 | 5.92 | 5.70 | 5.85 | 0.00 | - | 6 | 13 | 155.86% |
| TBT240503C00033000 | 2024-04-19 9:30AM EDT | 33.00 | 4.43 | 4.70 | 4.85 | 0.00 | - | 15 | 15 | 132.42% |
| TBT240503C00033500 | 2024-05-01 9:53AM EDT | 33.50 | 3.88 | 4.20 | 4.35 | 0.00 | - | 1 | 3 | 121.09% |
| TBT240503C00034000 | 2024-04-25 10:15AM EDT | 34.00 | 4.47 | 2.62 | 3.85 | 0.00 | - | 2 | 44 | 123.44% |
| TBT240503C00034500 | 2024-04-30 1:49PM EDT | 34.50 | 3.23 | 2.85 | 3.35 | 0.00 | - | 1 | 7 | 110.94% |
| TBT240503C00035000 | 2024-04-29 11:52AM EDT | 35.00 | 2.56 | 2.32 | 3.45 | 0.00 | - | 10 | 46 | 103.32% |
| TBT240503C00035500 | 2024-04-22 1:38PM EDT | 35.50 | 1.91 | 1.51 | 2.35 | 0.00 | - | 4 | 26 | 84.96% |
| TBT240503C00036000 | 2024-05-01 2:45PM EDT | 36.00 | 1.08 | 1.43 | 1.84 | 0.00 | - | 3 | 72 | 70.31% |
| TBT240503C00036500 | 2024-05-01 2:02PM EDT | 36.50 | 0.95 | 1.08 | 1.45 | 0.00 | - | 13 | 21 | 68.95% |
| TBT240503C00037000 | 2024-05-01 3:25PM EDT | 37.00 | 0.55 | 0.72 | 2.94 | 0.00 | - | 128 | 88 | 135.55% |
| TBT240503C00037500 | 2024-05-01 3:44PM EDT | 37.50 | 0.35 | 0.49 | 0.55 | 0.00 | - | 14 | 96 | 43.56% |
| TBT240503C00038000 | 2024-05-02 9:39AM EDT | 38.00 | 0.25 | 0.24 | 0.29 | +0.07 | +38.89% | 1 | 193 | 40.43% |
| TBT240503C00038500 | 2024-05-02 9:34AM EDT | 38.50 | 0.12 | 0.10 | 0.14 | +0.04 | +50.00% | 10 | 111 | 39.65% |
| TBT240503C00039000 | 2024-05-01 3:27PM EDT | 39.00 | 0.03 | 0.04 | 0.07 | 0.00 | - | 126 | 289 | 41.41% |
| TBT240503C00039500 | 2024-05-02 9:34AM EDT | 39.50 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 10 | 107 | 44.53% |
| TBT240503C00040000 | 2024-04-30 2:36PM EDT | 40.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 216 | 55.86% |
| TBT240503C00041000 | 2024-04-29 12:51PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 552 | 25.00% |
| TBT240503C00042000 | 2024-04-25 10:31AM EDT | 42.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 62 | 167 | 50.00% |
| TBT240503C00043000 | 2024-04-24 1:31PM EDT | 43.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 50.00% |
| TBT240503C00044000 | 2024-04-24 11:17AM EDT | 44.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 11 | 117.19% |
| TBT240503C00045000 | 2024-04-25 10:20AM EDT | 45.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 130.47% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00028000 | 2024-04-12 2:52PM EDT | 28.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 150.00% |
| TBT240503P00028500 | 2024-04-12 2:51PM EDT | 28.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 143.75% |
| TBT240503P00029000 | 2024-04-22 1:40PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 127 | 137.50% |
| TBT240503P00029500 | 2024-04-22 2:00PM EDT | 29.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 99 | 244.92% |
| TBT240503P00030000 | 2024-04-22 2:00PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 118.75% |
| TBT240503P00030500 | 2024-04-23 12:45PM EDT | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 112.50% |
| TBT240503P00031000 | 2024-04-23 1:00PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 50.00% |
| TBT240503P00031500 | 2024-04-23 12:59PM EDT | 31.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 96.88% |
| TBT240503P00032000 | 2024-04-24 11:58AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 16 | 87.50% |
| TBT240503P00032500 | 2024-04-10 3:49PM EDT | 32.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 3 | 36 | 81.25% |
| TBT240503P00033000 | 2024-04-26 10:32AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 75.00% |
| TBT240503P00033500 | 2024-04-26 11:07AM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 399 | 409 | 65.63% |
| TBT240503P00034000 | 2024-04-29 10:56AM EDT | 34.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 59.38% |
| TBT240503P00034500 | 2024-05-01 10:58AM EDT | 34.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 287 | 75.00% |
| TBT240503P00035000 | 2024-05-01 2:42PM EDT | 35.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 218 | 64.84% |
| TBT240503P00035500 | 2024-05-01 1:45PM EDT | 35.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 35 | 54.69% |
| TBT240503P00036000 | 2024-05-01 2:56PM EDT | 36.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 16 | 172 | 54.10% |
| TBT240503P00036500 | 2024-05-02 9:32AM EDT | 36.50 | 0.03 | 0.03 | 0.06 | -0.14 | -82.35% | 1 | 184 | 35.55% |
| TBT240503P00037000 | 2024-05-01 3:42PM EDT | 37.00 | 0.25 | 0.08 | 0.11 | 0.00 | - | 50 | 679 | 30.47% |
| TBT240503P00037500 | 2024-05-01 3:47PM EDT | 37.50 | 0.50 | 0.21 | 0.25 | 0.00 | - | 13 | 49 | 27.93% |
| TBT240503P00038000 | 2024-05-01 10:00AM EDT | 38.00 | 0.94 | 0.34 | 0.89 | 0.00 | - | 6 | 170 | 61.72% |
| TBT240503P00038500 | 2024-05-01 3:47PM EDT | 38.50 | 1.21 | 0.78 | 1.01 | 0.00 | - | 3 | 8 | 39.84% |
| TBT240503P00039000 | 2024-04-29 3:06PM EDT | 39.00 | 1.62 | 1.02 | 1.51 | 0.00 | - | 5 | 8 | 51.95% |
| TBT240503P00040000 | 2024-05-01 3:47PM EDT | 40.00 | 2.63 | 0.55 | 3.05 | 0.00 | - | 1 | 4 | 139.06% |
| TBT240503P00041000 | 2024-04-26 10:10AM EDT | 41.00 | 3.33 | 2.83 | 3.30 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.