Mercados españoles cerrados en 3 hrs 53 min
IBEX 35
11.399,10 +77,10 (+0,68%) Euro Stoxx 50
5.014,67 +31,00 (+0,62%) Dólar/Euro
1,0845 -0,0009 (-0,09%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.351,70 +5,90 (+0,25%) Bitcoin EUR
63.761,81 +1.403,50 (+2,25%)
ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240719C00045000 | 2024-04-19 1:11PM EDT | 45.00 | 37.90 | 28.70 | 33.50 | 0.00 | - | 9 | 0 | 0.00% |
| TTT240719C00050000 | 2024-04-19 1:11PM EDT | 50.00 | 32.90 | 23.60 | 28.50 | 0.00 | - | 9 | 0 | 0.00% |
| TTT240719C00060000 | 2023-12-28 3:48PM EDT | 60.00 | 7.79 | 12.50 | 17.00 | 0.00 | - | - | 0 | 0.00% |
| TTT240719C00063020 | 2024-01-16 1:30PM EDT | 63.02 | 11.00 | 12.10 | 13.20 | 0.00 | - | 16 | 0 | 0.00% |
| TTT240719C00065000 | 2024-05-28 1:04PM EDT | 65.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| TTT240719C00068020 | 2024-05-28 1:04PM EDT | 68.02 | 11.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TTT240719C00070000 | 2024-04-10 2:22PM EDT | 70.00 | 9.50 | 8.30 | 12.50 | 0.00 | - | 1 | 1 | 68.56% |
| TTT240719C00072000 | 2024-05-28 1:04PM EDT | 72.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TTT240719C00073020 | 2024-05-28 1:04PM EDT | 73.02 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 0.00% |
| TTT240719C00075000 | 2024-04-11 1:58PM EDT | 75.00 | 7.80 | 4.90 | 9.10 | 0.00 | - | 1 | 5 | 64.14% |
| TTT240719C00076000 | 2024-05-28 1:04PM EDT | 76.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 22 | 21 | 0.00% |
| TTT240719C00077000 | 2024-05-28 1:04PM EDT | 77.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719C00078020 | 2024-05-28 1:04PM EDT | 78.02 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| TTT240719C00079020 | 2024-05-28 1:04PM EDT | 79.02 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.39% |
| TTT240719C00080020 | 2024-05-28 1:04PM EDT | 80.02 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
| TTT240719C00084020 | 2024-04-29 10:56AM EDT | 84.02 | 6.00 | 1.50 | 5.50 | 0.00 | - | 1 | 1 | 67.46% |
| TTT240719C00085000 | 2024-05-30 3:52PM EDT | 85.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TTT240719C00085020 | 2024-05-23 2:36PM EDT | 85.02 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| TTT240719C00087020 | 2024-04-29 12:11PM EDT | 87.02 | 4.99 | 0.50 | 4.60 | 0.00 | - | 5 | 4 | 68.09% |
| TTT240719C00088020 | 2024-05-31 9:54AM EDT | 88.02 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 212 | 6.25% |
| TTT240719C00089000 | 2024-05-30 3:55PM EDT | 89.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TTT240719C00089020 | 2024-01-16 1:04AM EDT | 89.02 | 13.62 | - | - | 0.00 | - | - | - | 0.00% |
| TTT240719C00090000 | 2023-12-13 1:12PM EDT | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 207 | 6.25% |
| TTT240719C00090020 | 2024-04-12 11:53AM EDT | 90.02 | 2.50 | 0.10 | 3.50 | 0.00 | - | 2 | 8 | 65.41% |
| TTT240719C00091000 | 2023-11-22 11:42AM EDT | 91.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TTT240719C00091020 | 2024-04-30 9:42AM EDT | 91.02 | 4.00 | 0.00 | 2.80 | 0.00 | - | 1 | 13 | 60.72% |
| TTT240719C00098020 | 2024-05-28 3:34PM EDT | 98.02 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 12.50% |
| TTT240719C00100000 | 2023-12-18 11:30AM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 12.50% |
| TTT240719C00100020 | 2024-02-15 12:04PM EDT | 100.02 | 2.38 | 0.65 | 1.50 | 0.00 | - | 5 | 5 | 56.81% |
| TTT240719C00103020 | 2024-01-19 11:08AM EDT | 103.02 | 2.40 | 1.85 | 2.40 | 0.00 | - | 3 | 14 | 76.29% |
| TTT240719C00105000 | 2023-11-17 12:23PM EDT | 105.00 | 10.80 | 1.20 | 4.60 | 0.00 | - | 3 | 5 | 89.01% |
| TTT240719C00108020 | 2024-05-28 3:27PM EDT | 108.02 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| TTT240719C00118020 | 2024-03-15 1:06PM EDT | 118.02 | 0.65 | 0.00 | 3.00 | 0.00 | - | 3 | 17 | 89.06% |
| TTT240719C00120000 | 2023-12-08 10:49AM EDT | 120.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| TTT240719C00128020 | 2023-12-29 11:46AM EDT | 128.02 | 0.94 | 0.10 | 5.00 | 0.00 | - | 4 | 2 | 117.02% |
| TTT240719C00130000 | 2023-12-05 11:29AM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| TTT240719C00133020 | 2024-05-10 1:11PM EDT | 133.02 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 62 | 25.00% |
| TTT240719C00135000 | 2023-12-18 10:37AM EDT | 135.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 25.00% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240719P00040000 | 2024-01-04 1:55PM EDT | 40.00 | 1.00 | 0.45 | 0.75 | 0.00 | - | 5 | 20 | 120.61% |
| TTT240719P00043020 | 2024-03-19 11:53AM EDT | 43.02 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 125.73% |
| TTT240719P00048020 | 2024-04-01 9:44AM EDT | 48.02 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 66.41% |
| TTT240719P00050000 | 2023-12-18 11:56AM EDT | 50.00 | 2.80 | 3.60 | 4.50 | 0.00 | - | 1 | 4 | 156.20% |
| TTT240719P00053020 | 2023-12-20 2:11PM EDT | 53.02 | 5.70 | 1.90 | 2.50 | 0.00 | - | - | 20 | 112.06% |
| TTT240719P00060000 | 2024-05-28 10:16AM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| TTT240719P00063020 | 2024-05-24 1:15PM EDT | 63.02 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| TTT240719P00065000 | 2024-01-22 2:38PM EDT | 65.00 | 7.00 | 2.20 | 6.80 | 0.00 | - | 2 | 1 | 97.02% |
| TTT240719P00070000 | 2024-05-15 9:30AM EDT | 70.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| TTT240719P00073020 | 2024-05-07 9:35AM EDT | 73.02 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| TTT240719P00075000 | 2024-04-03 11:23AM EDT | 75.00 | 6.60 | 1.20 | 5.00 | 0.00 | - | 1 | 1 | 61.23% |
| TTT240719P00077000 | 2024-05-28 11:41AM EDT | 77.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| TTT240719P00078020 | 2024-05-14 12:20PM EDT | 78.02 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| TTT240719P00079020 | 2024-05-29 10:06AM EDT | 79.02 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| TTT240719P00081020 | 2024-05-28 2:37PM EDT | 81.02 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00083020 | 2024-05-24 1:15PM EDT | 83.02 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00084020 | 2024-05-29 1:22PM EDT | 84.02 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTT240719P00085020 | 2024-05-23 2:51PM EDT | 85.02 | 9.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTT240719P00086020 | 2023-12-08 1:06PM EDT | 86.02 | 19.23 | 24.50 | 25.70 | 0.00 | - | - | 1 | 183.87% |
| TTT240719P00087020 | 2024-05-24 1:15PM EDT | 87.02 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00088000 | 2023-12-08 1:06PM EDT | 88.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00088020 | 2024-05-24 3:32PM EDT | 88.02 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00089000 | 2023-12-05 11:01AM EDT | 89.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00090020 | 2024-05-28 12:14PM EDT | 90.02 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240719P00091020 | 2024-05-24 12:22PM EDT | 91.02 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00092020 | 2024-05-24 3:32PM EDT | 92.02 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00093020 | 2024-05-24 12:22PM EDT | 93.02 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00094020 | 2024-05-24 12:22PM EDT | 94.02 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00095020 | 2024-05-24 12:22PM EDT | 95.02 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00096020 | 2024-05-24 12:22PM EDT | 96.02 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TTT240719P00097020 | 2024-05-24 12:22PM EDT | 97.02 | 22.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TTT240719P00098020 | 2024-05-24 12:22PM EDT | 98.02 | 22.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00099020 | 2024-05-28 1:04PM EDT | 99.02 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240719P00103020 | 2024-05-24 12:22PM EDT | 103.02 | 27.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TTT240719P00105000 | 2024-05-24 12:22PM EDT | 105.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TTT240719P00108020 | 2024-05-24 12:22PM EDT | 108.02 | 32.60 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 0.00% |
| TTT240719P00110000 | 2024-05-24 12:22PM EDT | 110.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| TTT240719P00113020 | 2024-05-24 12:22PM EDT | 113.02 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00115000 | 2024-05-24 12:22PM EDT | 115.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00118020 | 2024-05-24 12:22PM EDT | 118.02 | 42.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| TTT240719P00120000 | 2024-05-24 12:22PM EDT | 120.00 | 44.30 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TTT240719P00123020 | 2024-05-24 12:22PM EDT | 123.02 | 47.30 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| TTT240719P00125000 | 2024-05-24 12:22PM EDT | 125.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00128020 | 2023-12-04 4:20PM EDT | 128.02 | 51.80 | 63.00 | 67.90 | 0.00 | - | - | 0 | 253.25% |
| TTT240719P00130000 | 2023-12-04 4:20PM EDT | 130.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTT240719P00133020 | 2024-05-24 12:22PM EDT | 133.02 | 57.30 | 0.00 | 0.00 | 0.00 | - | 34 | 34 | 0.00% |
| TTT240719P00135000 | 2023-12-04 3:17PM EDT | 135.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.