Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0658 +0,0011 (+0,11%) Petróleo Brent
87,19 +0,08 (+0,09%) Oro
2.402,60 +4,60 (+0,19%) Bitcoin EUR
60.240,36 +620,12 (+1,04%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240419C00023000 | 2024-03-20 10:21AM EDT | 23.00 | 10.90 | 13.00 | 14.45 | 0.00 | - | 23 | 0 | 686.72% |
| TBT240419C00025000 | 2024-01-26 1:53PM EDT | 25.00 | 8.80 | 7.20 | 10.00 | 0.00 | - | 1 | 13 | 0.00% |
| TBT240419C00026000 | 2024-01-25 2:12PM EDT | 26.00 | 7.83 | 5.65 | 9.00 | 0.00 | - | 2 | 2 | 0.00% |
| TBT240419C00027000 | 2024-03-06 12:04PM EDT | 27.00 | 5.40 | 7.70 | 8.45 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240419C00028000 | 2024-03-15 10:59AM EDT | 28.00 | 6.37 | 7.35 | 8.95 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240419C00029000 | 2024-04-19 11:43AM EDT | 29.00 | 8.35 | 7.95 | 8.10 | +3.45 | +70.41% | 1 | 1 | 221.88% |
| TBT240419C00030000 | 2024-04-19 1:41PM EDT | 30.00 | 7.21 | 6.00 | 7.70 | 0.00 | - | 42 | 27 | 428.13% |
| TBT240419C00031000 | 2024-04-11 10:17AM EDT | 31.00 | 5.47 | 5.00 | 6.65 | 0.00 | - | 1 | 6 | 371.88% |
| TBT240419C00032000 | 2024-04-18 2:36PM EDT | 32.00 | 5.41 | 4.95 | 5.10 | 0.00 | - | 1 | 15 | 142.19% |
| TBT240419C00032500 | 2024-04-01 9:30AM EDT | 32.50 | 1.47 | 4.10 | 4.95 | 0.00 | - | - | 2 | 129.69% |
| TBT240419C00033000 | 2024-04-19 3:20PM EDT | 33.00 | 4.10 | 3.00 | 4.90 | -0.30 | -6.82% | 17 | 141 | 326.95% |
| TBT240419C00033500 | 2024-04-15 11:16AM EDT | 33.50 | 3.75 | 2.96 | 3.70 | 0.00 | - | 2 | 76 | 167.97% |
| TBT240419C00034000 | 2024-04-19 3:44PM EDT | 34.00 | 2.77 | 2.67 | 3.10 | -0.71 | -20.40% | 312 | 697 | 122.66% |
| TBT240419C00034500 | 2024-04-19 1:26PM EDT | 34.50 | 2.70 | 2.29 | 3.45 | +0.02 | +0.75% | 10 | 22 | 166.02% |
| TBT240419C00035000 | 2024-04-19 3:32PM EDT | 35.00 | 1.90 | 1.83 | 2.08 | -0.59 | -23.69% | 25 | 1,088 | 84.38% |
| TBT240419C00035500 | 2024-04-19 1:27PM EDT | 35.50 | 1.67 | 0.73 | 1.93 | -0.68 | -28.94% | 52 | 248 | 133.20% |
| TBT240419C00036000 | 2024-04-19 3:15PM EDT | 36.00 | 1.32 | 1.00 | 1.27 | -0.02 | -1.49% | 100 | 348 | 62.50% |
| TBT240419C00036500 | 2024-04-19 2:21PM EDT | 36.50 | 0.59 | 0.17 | 1.95 | -0.27 | -31.40% | 40 | 94 | 102.34% |
| TBT240419C00037000 | 2024-04-19 3:36PM EDT | 37.00 | 0.12 | 0.00 | 0.31 | -0.28 | -70.00% | 28 | 182 | 40.23% |
| TBT240419C00037500 | 2024-04-19 2:27PM EDT | 37.50 | 0.02 | 0.00 | 0.01 | -0.12 | -85.71% | 52 | 135 | 17.19% |
| TBT240419C00038000 | 2024-04-19 11:16AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 132 | 392 | 29.69% |
| TBT240419C00038500 | 2024-04-19 2:45PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 75 | 40.63% |
| TBT240419C00039000 | 2024-04-19 12:24PM EDT | 39.00 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 1 | 316 | 51.56% |
| TBT240419C00040000 | 2024-04-18 3:53PM EDT | 40.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 564 | 93.75% |
| TBT240419C00041000 | 2024-04-16 10:07AM EDT | 41.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 381 | 96.88% |
| TBT240419C00042000 | 2024-04-16 12:53PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 479 | 115.63% |
| TBT240419C00043000 | 2024-03-08 10:30AM EDT | 43.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 54 | 160.94% |
| TBT240419C00044000 | 2024-04-09 2:48PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10,085 | 131.25% |
| TBT240419C00045000 | 2024-04-10 1:09PM EDT | 45.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 217 | 143.75% |
| TBT240419C00046000 | 2024-03-21 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 162.50% |
| TBT240419C00047000 | 2024-03-11 3:50PM EDT | 47.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 234.38% |
| TBT240419C00048000 | 2024-03-06 1:40PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 187.50% |
| TBT240419C00049000 | 2024-03-06 1:39PM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 52 | 200.00% |
| TBT240419C00050000 | 2024-03-19 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 50.00% |
| TBT240419C00051000 | 2024-02-01 10:45AM EDT | 51.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 21 | 303.13% |
| TBT240419C00052000 | 2023-12-13 11:21AM EDT | 52.00 | 0.15 | 0.04 | 0.10 | 0.00 | - | 2 | 5 | 329.69% |
| TBT240419C00053000 | 2023-12-14 11:48AM EDT | 53.00 | 0.12 | 0.03 | 0.10 | 0.00 | - | 8 | 0 | 340.63% |
| TBT240419C00054000 | 2023-12-04 1:28PM EDT | 54.00 | 0.27 | 0.06 | 0.12 | 0.00 | - | 1 | 0 | 375.00% |
| TBT240419C00055000 | 2024-01-30 4:08PM EDT | 55.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 369 | 356.25% |
| TBT240419C00056000 | 2023-11-27 1:57PM EDT | 56.00 | 0.30 | 0.04 | 0.10 | 0.00 | - | 2 | 38 | 387.50% |
| TBT240419C00057000 | 2023-12-01 2:20PM EDT | 57.00 | 0.20 | 0.04 | 0.11 | 0.00 | - | 40 | 40 | 406.25% |
| TBT240419C00058000 | 2023-11-14 4:07PM EDT | 58.00 | 0.39 | 0.01 | 0.34 | 0.00 | - | 2 | 11 | 482.81% |
| TBT240419C00059000 | 2023-11-14 4:06PM EDT | 59.00 | 0.36 | 0.05 | 0.12 | 0.00 | - | 9 | 6 | 440.63% |
| TBT240419C00060000 | 2024-02-22 2:28PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 418.75% |
| TBT240419C00062000 | 2023-11-21 12:05PM EDT | 62.00 | 0.26 | 0.00 | 0.10 | 0.00 | - | 1 | 6 | 443.75% |
| TBT240419C00063000 | 2024-02-13 4:24PM EDT | 63.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 300 | 288 | 453.13% |
| TBT240419C00064000 | 2024-02-20 10:30AM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 114 | 362.50% |
| TBT240419C00065000 | 2024-02-20 10:30AM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 470 | 375.00% |
| TBT240419C00066000 | 2024-02-13 4:24PM EDT | 66.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 300 | 2,149 | 375.00% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240419P00015000 | 2024-02-13 2:25PM EDT | 15.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 8 | 14 | 793.75% |
| TBT240419P00020000 | 2024-02-07 2:26PM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 51 | 556.25% |
| TBT240419P00021000 | 2024-01-22 12:38PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TBT240419P00023000 | 2024-02-09 12:17PM EDT | 23.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 443.75% |
| TBT240419P00024000 | 2024-02-12 2:21PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 200 | 407.81% |
| TBT240419P00025000 | 2024-03-01 11:00AM EDT | 25.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 194 | 275.00% |
| TBT240419P00026000 | 2024-03-15 9:30AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 564 | 250.00% |
| TBT240419P00027000 | 2024-03-20 9:34AM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 99 | 225.00% |
| TBT240419P00028000 | 2024-03-07 10:55AM EDT | 28.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 50 | 354 | 278.13% |
| TBT240419P00028500 | 2024-03-20 2:53PM EDT | 28.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 193.75% |
| TBT240419P00029000 | 2024-03-20 9:31AM EDT | 29.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 80 | 347.66% |
| TBT240419P00030000 | 2024-04-10 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 192 | 156.25% |
| TBT240419P00030500 | 2024-03-28 1:24PM EDT | 30.50 | 0.09 | 0.00 | 0.01 | 0.00 | - | 18 | 20 | 150.00% |
| TBT240419P00031000 | 2024-04-10 1:13PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 268 | 137.50% |
| TBT240419P00031500 | 2024-04-05 10:53AM EDT | 31.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 85 | 125.00% |
| TBT240419P00032000 | 2024-04-19 1:27PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 90 | 112.50% |
| TBT240419P00032500 | 2024-04-11 11:18AM EDT | 32.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 103.13% |
| TBT240419P00033000 | 2024-04-17 10:13AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,893 | 93.75% |
| TBT240419P00033500 | 2024-04-16 9:52AM EDT | 33.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 231 | 81.25% |
| TBT240419P00034000 | 2024-04-19 2:07PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 763 | 68.75% |
| TBT240419P00034500 | 2024-04-17 1:42PM EDT | 34.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 65 | 59.38% |
| TBT240419P00035000 | 2024-04-18 3:56PM EDT | 35.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 7 | 1,155 | 50.00% |
| TBT240419P00035500 | 2024-04-17 1:27PM EDT | 35.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 190 | 58.59% |
| TBT240419P00036000 | 2024-04-18 3:33PM EDT | 36.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 64 | 155 | 55.86% |
| TBT240419P00036500 | 2024-04-19 12:13PM EDT | 36.50 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 150 | 327 | 17.19% |
| TBT240419P00037000 | 2024-04-19 3:29PM EDT | 37.00 | 0.03 | 0.00 | 0.04 | -0.04 | -57.14% | 260 | 396 | 5.08% |
| TBT240419P00037500 | 2024-04-19 3:59PM EDT | 37.50 | 0.45 | 0.21 | 0.62 | +0.15 | +50.00% | 94 | 108 | 39.45% |
| TBT240419P00038000 | 2024-04-19 1:51PM EDT | 38.00 | 0.85 | 0.51 | 1.18 | -0.34 | -28.57% | 13 | 126 | 68.75% |
| TBT240419P00038500 | 2024-04-19 9:47AM EDT | 38.50 | 1.56 | 1.22 | 1.70 | +0.09 | +6.12% | 2 | 52 | 90.23% |
| TBT240419P00039000 | 2024-04-19 11:49AM EDT | 39.00 | 2.04 | 1.72 | 2.30 | +0.35 | +20.71% | 1 | 40 | 51.56% |
| TBT240419P00040000 | 2024-04-15 12:56PM EDT | 40.00 | 2.66 | 2.71 | 3.75 | 0.00 | - | 1 | 50 | 144.92% |
| TBT240419P00041000 | 2024-04-15 12:55PM EDT | 41.00 | 3.62 | 3.55 | 4.30 | 0.00 | - | 1 | 0 | 189.45% |
| TBT240419P00042000 | 2024-04-08 12:15PM EDT | 42.00 | 6.65 | 4.00 | 5.80 | 0.00 | - | 4 | 2 | 311.13% |
| TBT240419P00043000 | 2024-03-12 12:53PM EDT | 43.00 | 10.42 | 5.85 | 6.80 | 0.00 | - | 2 | 0 | 250.00% |
| TBT240419P00044000 | 2024-01-05 10:51AM EDT | 44.00 | 12.60 | 11.00 | 14.80 | 0.00 | - | 1 | 1 | 1,077.34% |
| TBT240419P00045000 | 2023-10-26 10:36AM EDT | 45.00 | 6.25 | 8.65 | 9.10 | 0.00 | - | - | 0 | 413.28% |
| TBT240419P00046000 | 2023-10-26 10:21AM EDT | 46.00 | 6.80 | 9.50 | 9.95 | 0.00 | - | - | 0 | 412.11% |
| TBT240419P00047000 | 2023-10-25 2:13PM EDT | 47.00 | 7.30 | 10.40 | 10.80 | 0.00 | - | - | 0 | 411.33% |
| TBT240419P00048000 | 2023-11-10 10:52AM EDT | 48.00 | 10.75 | 14.40 | 15.10 | 0.00 | - | 1 | 8 | 925.39% |
| TBT240419P00049000 | 2023-10-06 12:22PM EDT | 49.00 | 9.80 | 10.90 | 11.40 | 0.00 | - | 1 | 1 | 0.00% |
| TBT240419P00050000 | 2023-10-06 12:24PM EDT | 50.00 | 10.55 | 10.60 | 12.25 | 0.00 | - | 1 | 2 | 0.00% |
| TBT240419P00051000 | 2023-10-06 12:03PM EDT | 51.00 | 11.60 | 12.90 | 13.10 | 0.00 | - | 15 | 15 | 0.00% |
| TBT240419P00052000 | 2023-10-31 12:53PM EDT | 52.00 | 11.60 | 14.95 | 17.10 | 0.00 | - | 1 | 3 | 611.33% |
| TBT240419P00053000 | 2024-03-19 12:21PM EDT | 53.00 | 18.85 | 15.25 | 16.35 | 0.00 | - | 6 | 0 | 471.09% |
| TBT240419P00055000 | 2023-10-10 10:15AM EDT | 55.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TBT240419P00058000 | 2024-03-15 2:16PM EDT | 58.00 | 24.00 | 21.00 | 22.50 | 0.00 | - | - | 0 | 667.58% |
| TBT240419P00060000 | 2023-12-19 1:36PM EDT | 60.00 | 29.97 | 23.80 | 28.40 | 0.00 | - | 1 | 0 | 1,120.31% |
© 2024 Yahoo. Todos los derechos reservados.