Deutsche Märkte geschlossen
Nikkei 225
38.179,46 -49,65 (-0,13%) Dow Jones 30
39.449,76 -63,08 (-0,16%) Bitcoin EUR
58.392,20 +1.551,18 (+2,73%) CMC Crypto 200
1.295,09 +34,89 (+2,77%) Nasdaq Compositive
16.383,03 +42,16 (+0,26%) S&P 500
5.221,27 -1,41 (-0,03%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:30PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240517C00027000 | 2024-03-20 2:29PM EDT | 27.00 | 7.25 | 9.75 | 10.60 | 0.00 | - | - | 5 | 288.28% |
| TBT240517C00028000 | 2024-05-13 1:17PM EDT | 28.00 | 7.90 | 8.00 | 8.15 | +2.05 | +35.04% | 20 | 30 | 108.59% |
| TBT240517C00029000 | 2024-04-12 9:52AM EDT | 29.00 | 6.75 | 6.65 | 7.65 | 0.00 | - | 1 | 0 | 117.97% |
| TBT240517C00030000 | 2024-04-23 10:09AM EDT | 30.00 | 6.75 | 6.00 | 6.10 | 0.00 | - | 1 | 51 | 68.75% |
| TBT240517C00031000 | 2024-04-19 3:43PM EDT | 31.00 | 6.10 | 5.00 | 5.10 | 0.00 | - | 1 | 7 | 57.81% |
| TBT240517C00032000 | 2024-05-13 12:14PM EDT | 32.00 | 4.00 | 4.00 | 4.15 | -1.93 | -32.55% | 32 | 50 | 57.42% |
| TBT240517C00032500 | 2024-05-03 11:35AM EDT | 32.50 | 4.03 | 3.50 | 3.65 | 0.00 | - | 1 | 1 | 51.17% |
| TBT240517C00033000 | 2024-05-03 9:41AM EDT | 33.00 | 3.50 | 3.00 | 3.15 | 0.00 | - | 1 | 68 | 58.40% |
| TBT240517C00034000 | 2024-05-10 11:37AM EDT | 34.00 | 2.28 | 2.05 | 2.14 | 0.00 | - | 42 | 400 | 41.99% |
| TBT240517C00034500 | 2024-05-10 3:35PM EDT | 34.50 | 1.83 | 1.59 | 1.66 | 0.00 | - | 1 | 3 | 36.52% |
| TBT240517C00035000 | 2024-05-13 2:03PM EDT | 35.00 | 1.02 | 1.16 | 1.24 | +0.04 | +4.08% | 12 | 182 | 34.77% |
| TBT240517C00035500 | 2024-05-09 11:22AM EDT | 35.50 | 0.69 | 0.78 | 0.85 | -0.27 | -28.12% | 10 | 1 | 32.23% |
| TBT240517C00036000 | 2024-05-13 2:54PM EDT | 36.00 | 0.45 | 0.49 | 0.52 | -0.17 | -27.42% | 77 | 1,069 | 29.69% |
| TBT240517C00036500 | 2024-05-13 3:11PM EDT | 36.50 | 0.30 | 0.28 | 0.32 | -0.11 | -26.83% | 81 | 369 | 30.57% |
| TBT240517C00037000 | 2024-05-13 2:41PM EDT | 37.00 | 0.16 | 0.16 | 0.18 | -0.12 | -42.86% | 184 | 1,523 | 30.86% |
| TBT240517C00037500 | 2024-05-13 12:05PM EDT | 37.50 | 0.09 | 0.07 | 0.10 | -0.02 | -18.18% | 2 | 178 | 31.84% |
| TBT240517C00038000 | 2024-05-13 12:26PM EDT | 38.00 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 15 | 353 | 34.96% |
| TBT240517C00038500 | 2024-05-13 9:45AM EDT | 38.50 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 2 | 1,014 | 35.94% |
| TBT240517C00039000 | 2024-05-10 9:30AM EDT | 39.00 | 0.17 | 0.09 | 0.10 | 0.00 | - | 24 | 175 | 50.78% |
| TBT240517C00039500 | 2024-05-07 3:33PM EDT | 39.50 | 0.04 | 0.05 | 0.10 | 0.00 | - | 1 | 32 | 53.52% |
| TBT240517C00040000 | 2024-05-13 9:52AM EDT | 40.00 | 0.02 | 0.03 | 0.03 | 0.00 | - | 11 | 981 | 49.22% |
| TBT240517C00041000 | 2024-05-07 12:58PM EDT | 41.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 2 | 137 | 65.23% |
| TBT240517C00042000 | 2024-05-01 3:48PM EDT | 42.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 16 | 159 | 73.44% |
| TBT240517C00043000 | 2024-04-30 3:12PM EDT | 43.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 48 | 82.42% |
| TBT240517C00044000 | 2024-04-25 10:34AM EDT | 44.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | - | 318 | 65.63% |
| TBT240517C00045000 | 2024-04-24 10:04AM EDT | 45.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 125 | 71.88% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240517P00026000 | 2024-05-13 1:57PM EDT | 26.00 | 0.03 | 0.00 | 0.01 | -0.04 | -57.14% | 1 | 2 | 106.25% |
| TBT240517P00027000 | 2024-04-01 3:43PM EDT | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 31 | 31 | 93.75% |
| TBT240517P00028000 | 2024-04-12 10:22AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 84.38% |
| TBT240517P00029000 | 2024-05-08 3:13PM EDT | 29.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 4 | 47 | 79.69% |
| TBT240517P00030000 | 2024-05-09 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 62.50% |
| TBT240517P00031000 | 2024-05-13 10:13AM EDT | 31.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 2 | 73 | 60.94% |
| TBT240517P00031500 | 2024-04-25 12:10PM EDT | 31.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | - | 10 | 69.53% |
| TBT240517P00032000 | 2024-05-08 12:22PM EDT | 32.00 | 0.02 | 0.02 | 0.00 | 0.00 | - | 2 | 57 | 25.00% |
| TBT240517P00032500 | 2024-05-08 12:22PM EDT | 32.50 | 0.02 | 0.02 | 0.10 | 0.00 | - | 1 | 50 | 57.03% |
| TBT240517P00033000 | 2024-05-13 12:39PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 239 | 40.63% |
| TBT240517P00033500 | 2024-05-10 10:38AM EDT | 33.50 | 0.02 | 0.04 | 0.10 | 0.00 | - | 4 | 1,508 | 49.61% |
| TBT240517P00034000 | 2024-05-13 9:32AM EDT | 34.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 77 | 33.20% |
| TBT240517P00034500 | 2024-05-13 10:13AM EDT | 34.50 | 0.05 | 0.04 | 0.07 | -0.05 | -50.00% | 5 | 211 | 30.86% |
| TBT240517P00035000 | 2024-05-13 10:17AM EDT | 35.00 | 0.15 | 0.10 | 0.14 | +0.05 | +50.00% | 14 | 225 | 29.88% |
| TBT240517P00035500 | 2024-05-13 3:11PM EDT | 35.50 | 0.26 | 0.23 | 0.26 | +0.07 | +36.84% | 27 | 59 | 28.91% |
| TBT240517P00036000 | 2024-05-13 1:57PM EDT | 36.00 | 0.55 | 0.43 | 0.46 | +0.17 | +44.74% | 68 | 574 | 28.52% |
| TBT240517P00036500 | 2024-05-10 3:04PM EDT | 36.50 | 0.62 | 0.69 | 0.75 | 0.00 | - | 88 | 146 | 28.71% |
| TBT240517P00037000 | 2024-05-10 3:42PM EDT | 37.00 | 0.95 | 1.05 | 1.12 | 0.00 | - | 10 | 1,136 | 29.30% |
| TBT240517P00037500 | 2024-05-13 12:05PM EDT | 37.50 | 1.57 | 1.47 | 1.55 | +0.16 | +11.35% | 11 | 33 | 30.66% |
| TBT240517P00038000 | 2024-05-13 9:40AM EDT | 38.00 | 2.17 | 1.93 | 2.01 | +0.40 | +22.60% | 200 | 242 | 32.03% |
| TBT240517P00038500 | 2024-04-25 1:06PM EDT | 38.50 | 1.27 | 2.41 | 2.50 | 0.00 | - | - | 1 | 35.94% |
| TBT240517P00039000 | 2024-05-08 9:34AM EDT | 39.00 | 3.04 | 2.70 | 2.98 | 0.00 | - | 5 | 194 | 36.72% |
| TBT240517P00040000 | 2024-05-03 12:19PM EDT | 40.00 | 3.60 | 3.85 | 4.00 | 0.00 | - | 250 | 128 | 51.56% |
