Mercados españoles abiertos en 7 hrs 16 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
1,0732 +0,0005 (+0,04%) Petróleo Brent
83,84 +0,17 (+0,20%) Bitcoin EUR
55.119,31 +797,88 (+1,47%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:35.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00035000 | 2024-04-29 11:52AM EDT | 2024-05-03 | 2.45 | 0.90 | 2.98 | -0.11 | -4.30% | 1 | 46 | 167.19% |
| TBT240510C00035000 | 2024-04-16 3:37PM EDT | 2024-05-10 | 3.00 | 1.15 | 3.90 | 0.00 | - | 5 | 113 | 55.37% |
| TBT240517C00035000 | 2024-05-02 3:39PM EDT | 2024-05-17 | 2.30 | 1.90 | 2.70 | -0.26 | -10.16% | 1 | 181 | 48.54% |
| TBT240524C00035000 | 2024-04-29 11:52AM EDT | 2024-05-24 | 2.79 | 1.71 | 3.25 | 0.00 | - | 10 | 16 | 57.52% |
| TBT240531C00035000 | 2024-04-24 3:26PM EDT | 2024-05-31 | 3.17 | 1.12 | 4.30 | 0.00 | - | - | 4 | 77.30% |
| TBT240621C00035000 | 2024-04-25 3:14PM EDT | 2024-06-21 | 3.85 | 1.12 | 2.85 | 0.00 | - | 2 | 640 | 30.37% |
| TBT240816C00035000 | 2024-05-01 10:34AM EDT | 2024-08-16 | 3.50 | 1.86 | 3.35 | 0.00 | - | 500 | 153 | 28.05% |
| TBT240920C00035000 | 2024-04-29 12:48PM EDT | 2024-09-20 | 3.77 | 1.90 | 3.65 | 0.00 | - | 1 | 50 | 27.91% |
| TBT241018C00035000 | 2024-05-02 1:52PM EDT | 2024-10-18 | 3.70 | 3.65 | 3.85 | -0.30 | -7.50% | 1 | 35 | 27.66% |
| TBT241220C00035000 | 2024-04-03 1:06PM EDT | 2024-12-20 | 3.30 | 2.42 | 5.90 | 0.00 | - | 2 | 2 | 42.10% |
| TBT250117C00035000 | 2024-05-01 10:00AM EDT | 2025-01-17 | 4.55 | 2.41 | 4.60 | 0.00 | - | 8 | 247 | 28.75% |
| TBT260116C00035000 | 2024-04-11 10:00AM EDT | 2026-01-16 | 6.05 | 5.70 | 7.30 | 0.00 | - | 5 | 39 | 33.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00035000 | 2024-05-02 3:58PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 11 | 218 | 44.53% |
| TBT240510P00035000 | 2024-05-01 2:04PM EDT | 2024-05-10 | 0.09 | 0.05 | 0.08 | 0.00 | - | 7 | 15 | 28.71% |
| TBT240517P00035000 | 2024-05-02 1:01PM EDT | 2024-05-17 | 0.14 | 0.16 | 0.18 | -0.03 | -17.65% | 1 | 39 | 27.64% |
| TBT240524P00035000 | 2024-04-17 2:26PM EDT | 2024-05-24 | 0.55 | 0.23 | 0.69 | 0.00 | - | - | 1 | 41.41% |
| TBT240531P00035000 | 2024-04-22 10:46AM EDT | 2024-05-31 | 0.47 | 0.28 | 0.56 | 0.00 | - | 13 | 1,006 | 32.57% |
| TBT240607P00035000 | 2024-04-29 2:08PM EDT | 2024-06-07 | 0.45 | 0.39 | 1.69 | 0.00 | - | 5 | 34 | 56.54% |
| TBT240621P00035000 | 2024-04-26 2:36PM EDT | 2024-06-21 | 0.57 | 0.62 | 0.67 | 0.00 | - | 20 | 542 | 27.39% |
| TBT240816P00035000 | 2024-04-29 1:21PM EDT | 2024-08-16 | 1.39 | 0.77 | 1.62 | 0.00 | - | 1 | 54 | 32.30% |
| TBT240920P00035000 | 2024-04-30 10:03AM EDT | 2024-09-20 | 1.50 | 1.65 | 1.73 | 0.00 | - | 5 | 26 | 29.35% |
| TBT241018P00035000 | 2024-04-25 10:58AM EDT | 2024-10-18 | 1.81 | 2.04 | 2.15 | 0.00 | - | 10 | 20 | 31.30% |
| TBT241220P00035000 | 2024-03-21 2:30PM EDT | 2024-12-20 | 4.40 | 1.00 | 3.85 | 0.00 | - | - | 1 | 42.04% |
| TBT250117P00035000 | 2024-04-17 2:10PM EDT | 2025-01-17 | 3.20 | 1.10 | 3.25 | 0.00 | - | 8 | 74 | 34.63% |
| TBT260116P00035000 | 2024-04-15 10:23AM EDT | 2026-01-16 | 5.35 | 5.55 | 7.20 | 0.00 | - | 1 | 125 | 44.14% |
© 2024 Yahoo. Todos los derechos reservados.