Mercados españoles abiertos en 6 hrs 48 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0728 +0,0001 (+0,01%) Petróleo Brent
83,97 +0,30 (+0,36%) Bitcoin EUR
55.094,23 +706,14 (+1,30%)
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:
Precio de ejercicio:34.00
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00034000 | 2024-04-25 10:15AM EDT | 2024-05-03 | 4.47 | 2.01 | 5.00 | 0.00 | - | 2 | 44 | 206.25% |
| TBT240510C00034000 | 2024-04-19 2:48PM EDT | 2024-05-10 | 3.20 | 2.41 | 3.80 | 0.00 | - | 15 | 16 | 91.02% |
| TBT240517C00034000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 2.75 | 2.46 | 3.50 | 0.00 | - | 1 | 450 | 52.98% |
| TBT240524C00034000 | 2024-04-19 9:49AM EDT | 2024-05-24 | 3.79 | 2.25 | 3.35 | 0.00 | - | 2 | 2 | 37.50% |
| TBT240531C00034000 | 2024-04-19 11:47AM EDT | 2024-05-31 | 3.31 | 2.46 | 5.00 | 0.00 | - | 1 | 1 | 81.74% |
| TBT240621C00034000 | 2024-05-02 1:02PM EDT | 2024-06-21 | 3.64 | 3.25 | 3.65 | -0.16 | -4.21% | 15 | 206 | 32.81% |
| TBT240816C00034000 | 2024-04-24 9:46AM EDT | 2024-08-16 | 4.45 | 2.83 | 4.70 | 0.00 | - | 1 | 127 | 38.48% |
| TBT240920C00034000 | 2024-04-26 10:36AM EDT | 2024-09-20 | 4.56 | 2.44 | 5.95 | 0.00 | - | 2 | 64 | 48.56% |
| TBT241018C00034000 | 2024-04-08 11:23AM EDT | 2024-10-18 | 3.40 | 2.89 | 4.45 | 0.00 | - | 3 | 7 | 27.61% |
| TBT241220C00034000 | 2024-04-03 12:06PM EDT | 2024-12-20 | 3.66 | 2.77 | 4.95 | 0.00 | - | 3 | 7 | 28.42% |
| TBT250117C00034000 | 2024-03-28 3:51PM EDT | 2025-01-17 | 2.80 | 5.35 | 7.50 | 0.00 | - | 1 | 21 | 49.33% |
| TBT260116C00034000 | 2024-02-26 3:58PM EDT | 2026-01-16 | 5.10 | 2.03 | 4.50 | 0.00 | - | 1 | 1 | 14.65% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00034000 | 2024-04-29 10:56AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 71.88% |
| TBT240510P00034000 | 2024-04-30 3:40PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.24 | 0.00 | - | 3 | 26 | 56.84% |
| TBT240517P00034000 | 2024-05-02 1:01PM EDT | 2024-05-17 | 0.05 | 0.06 | 0.08 | -0.06 | -54.55% | 1 | 61 | 30.27% |
| TBT240524P00034000 | 2024-04-26 12:12PM EDT | 2024-05-24 | 0.12 | 0.09 | 0.12 | 0.00 | - | 2 | 4 | 27.74% |
| TBT240531P00034000 | 2024-04-24 3:19PM EDT | 2024-05-31 | 0.15 | 0.12 | 0.15 | 0.00 | - | 6 | 1,004 | 25.68% |
| TBT240621P00034000 | 2024-04-30 10:01AM EDT | 2024-06-21 | 0.33 | 0.37 | 0.41 | 0.00 | - | 5 | 54 | 27.69% |
| TBT240816P00034000 | 2024-04-17 12:40PM EDT | 2024-08-16 | 1.22 | 0.97 | 1.05 | 0.00 | - | 1 | 125 | 29.54% |
| TBT240920P00034000 | 2024-04-25 11:58AM EDT | 2024-09-20 | 1.14 | 1.25 | 1.32 | 0.00 | - | 1 | 12 | 29.10% |
| TBT241018P00034000 | 2024-03-20 9:30AM EDT | 2024-10-18 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 3.13% |
| TBT241220P00034000 | 2024-04-09 10:47AM EDT | 2024-12-20 | 3.30 | 0.15 | 4.15 | 0.00 | - | 2 | 3 | 49.37% |
| TBT250117P00034000 | 2024-04-29 12:45PM EDT | 2025-01-17 | 2.60 | 0.31 | 2.92 | 0.00 | - | 1 | 119 | 35.86% |
| TBT260116P00034000 | 2024-01-24 2:41PM EDT | 2026-01-16 | 6.35 | 6.35 | 6.85 | 0.00 | - | 1 | 102 | 45.40% |
© 2024 Yahoo. Todos los derechos reservados.