Mercados españoles abiertos en 20 mins
S&P 500
5.303,27 +6,17 (+0,12%) Nasdaq
16.685,97 -12,33 (-0,07%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0885 +0,0013 (+0,12%) Petróleo Brent
84,36 +0,38 (+0,45%) Bitcoin EUR
61.583,71 -11,69 (-0,02%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240524C00030000 | 2024-04-19 11:45AM EDT | 30.00 | 6.98 | 5.15 | 5.35 | 0.00 | - | 2 | 37 | 67.19% |
| TBT240524C00032000 | 2024-04-11 12:53PM EDT | 32.00 | 4.47 | 2.85 | 5.30 | 0.00 | - | - | 16 | 132.23% |
| TBT240524C00032500 | 2024-05-15 1:56PM EDT | 32.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT240524C00033000 | 2024-05-15 1:49PM EDT | 33.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240524C00033500 | 2024-05-17 3:37PM EDT | 33.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TBT240524C00034000 | 2024-05-17 3:59PM EDT | 34.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240524C00034500 | 2024-05-15 10:36AM EDT | 34.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TBT240524C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| TBT240524C00035500 | 2024-05-17 3:45PM EDT | 35.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 3.13% |
| TBT240524C00036000 | 2024-05-17 3:53PM EDT | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| TBT240524C00036500 | 2024-05-16 12:25PM EDT | 36.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| TBT240524C00037000 | 2024-05-17 11:10AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TBT240524C00037500 | 2024-05-17 12:00PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TBT240524C00038000 | 2024-05-17 11:59AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| TBT240524C00038500 | 2024-05-14 3:29PM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TBT240524C00039000 | 2024-05-17 11:58AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TBT240524C00039500 | 2024-05-17 3:43PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| TBT240524C00040000 | 2024-05-14 2:56PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TBT240524C00041000 | 2024-05-09 12:42PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| TBT240524C00042000 | 2024-05-09 12:42PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240524P00027000 | 2024-04-12 12:11PM EDT | 27.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 115 | 87.50% |
| TBT240524P00028000 | 2024-05-10 10:42AM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TBT240524P00028500 | 2024-05-13 11:48AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TBT240524P00029000 | 2024-05-13 11:50AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TBT240524P00029500 | 2024-05-17 9:30AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TBT240524P00030000 | 2024-05-17 3:42PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| TBT240524P00030500 | 2024-05-15 2:01PM EDT | 30.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TBT240524P00031000 | 2024-05-17 3:59PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| TBT240524P00031500 | 2024-05-15 9:30AM EDT | 31.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| TBT240524P00032000 | 2024-05-14 11:19AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TBT240524P00032500 | 2024-05-09 12:43PM EDT | 32.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| TBT240524P00033000 | 2024-05-17 9:30AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TBT240524P00033500 | 2024-05-15 3:59PM EDT | 33.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| TBT240524P00034000 | 2024-05-17 3:56PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| TBT240524P00034500 | 2024-05-17 1:36PM EDT | 34.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TBT240524P00035000 | 2024-05-17 3:31PM EDT | 35.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| TBT240524P00035500 | 2024-05-17 3:50PM EDT | 35.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| TBT240524P00036000 | 2024-05-17 3:44PM EDT | 36.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| TBT240524P00036500 | 2024-05-15 3:29PM EDT | 36.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT240524P00037000 | 2024-05-15 1:39PM EDT | 37.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TBT240524P00037500 | 2024-05-13 12:05PM EDT | 37.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240524P00038000 | 2024-05-17 3:35PM EDT | 38.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT240524P00038500 | 2024-04-30 11:21AM EDT | 38.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.