Mercados españoles abiertos en 5 hrs 39 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
1,0737 +0,0009 (+0,09%) Petróleo Brent
84,03 +0,36 (+0,43%) Bitcoin EUR
55.317,23 +1.603,26 (+2,98%)
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:36.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00036000 | 2024-05-02 3:29PM EDT | 2024-05-03 | 1.16 | 0.25 | 1.43 | +0.08 | +7.41% | 2 | 72 | 105.66% |
| TBT240510C00036000 | 2024-05-02 11:54AM EDT | 2024-05-10 | 1.48 | 1.12 | 1.40 | -1.02 | -40.80% | 2 | 61 | 35.74% |
| TBT240517C00036000 | 2024-05-02 3:53PM EDT | 2024-05-17 | 1.59 | 1.39 | 1.58 | -0.22 | -12.15% | 407 | 1,713 | 32.91% |
| TBT240524C00036000 | 2024-05-01 1:51PM EDT | 2024-05-24 | 1.85 | 0.39 | 1.70 | 0.00 | - | 1 | 9 | 30.86% |
| TBT240531C00036000 | 2024-04-22 10:21AM EDT | 2024-05-31 | 2.06 | 0.16 | 2.99 | 0.00 | - | - | 3 | 59.38% |
| TBT240607C00036000 | 2024-04-26 2:49PM EDT | 2024-06-07 | 2.50 | 1.05 | 1.96 | 0.00 | - | 1 | 1 | 30.13% |
| TBT240621C00036000 | 2024-05-01 2:42PM EDT | 2024-06-21 | 2.23 | 1.91 | 2.20 | +0.13 | +6.19% | 2 | 210 | 30.18% |
| TBT240816C00036000 | 2024-04-24 10:42AM EDT | 2024-08-16 | 3.45 | 2.47 | 4.45 | 0.00 | - | 2 | 69 | 49.93% |
| TBT240920C00036000 | 2024-04-29 12:02PM EDT | 2024-09-20 | 3.38 | 1.28 | 3.10 | 0.00 | - | 5 | 279 | 28.15% |
| TBT241018C00036000 | 2024-04-16 10:43AM EDT | 2024-10-18 | 3.90 | 3.15 | 3.30 | 0.00 | - | 2 | 4 | 27.76% |
| TBT241220C00036000 | 2024-04-10 1:10PM EDT | 2024-12-20 | 3.40 | 1.73 | 5.00 | 0.00 | - | 4 | 2 | 38.55% |
| TBT250117C00036000 | 2024-04-11 12:53PM EDT | 2025-01-17 | 3.77 | 2.95 | 5.05 | 0.00 | - | 4 | 76 | 36.82% |
| TBT260116C00036000 | 2024-04-23 11:15AM EDT | 2026-01-16 | 5.40 | 5.30 | 6.90 | 0.00 | - | 1 | 317 | 33.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00036000 | 2024-05-02 12:17PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.47 | -0.07 | -53.85% | 194 | 172 | 85.55% |
| TBT240510P00036000 | 2024-05-02 2:28PM EDT | 2024-05-10 | 0.20 | 0.19 | 0.64 | -0.10 | -33.33% | 114 | 110 | 50.20% |
| TBT240517P00036000 | 2024-05-02 2:44PM EDT | 2024-05-17 | 0.40 | 0.38 | 0.42 | -0.11 | -21.57% | 66 | 466 | 28.42% |
| TBT240524P00036000 | 2024-05-02 2:44PM EDT | 2024-05-24 | 0.53 | 0.49 | 1.34 | +0.15 | +39.47% | 40 | 31 | 50.73% |
| TBT240607P00036000 | 2024-04-30 10:08AM EDT | 2024-06-07 | 1.03 | 0.71 | 1.02 | 0.00 | - | 1 | 1 | 32.42% |
| TBT240621P00036000 | 2024-05-02 12:53PM EDT | 2024-06-21 | 0.93 | 0.98 | 1.03 | -0.13 | -12.26% | 10 | 234 | 27.69% |
| TBT240816P00036000 | 2024-05-02 12:45PM EDT | 2024-08-16 | 1.74 | 1.81 | 2.08 | +0.05 | +2.96% | 10 | 406 | 32.74% |
| TBT240920P00036000 | 2024-04-15 12:40PM EDT | 2024-09-20 | 2.46 | 2.11 | 2.41 | 0.00 | - | 24 | 29 | 32.09% |
| TBT241018P00036000 | 2024-04-25 12:52PM EDT | 2024-10-18 | 2.35 | 2.56 | 2.86 | 0.00 | - | 20 | 51 | 33.91% |
| TBT250117P00036000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 3.40 | 1.59 | 5.50 | 0.00 | - | 5 | 21 | 49.21% |
| TBT260116P00036000 | 2024-04-29 9:46AM EDT | 2026-01-16 | 6.03 | 6.15 | 6.80 | 0.00 | - | 1 | 8 | 38.79% |
© 2024 Yahoo. Todos los derechos reservados.