Deutsche Märkte schließen in 1 Stunde 43 Minute
DAX
18.706,55 +26,35 (+0,14%) Euro Stoxx 50
5.050,66 +25,49 (+0,51%) Dow Jones 30
39.502,23 -168,81 (-0,43%) Gold
2.369,50 -23,40 (-0,98%) EUR/USD
1,0838 +0,0011 (+0,10%) Bitcoin EUR
63.260,43 -871,84 (-1,36%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:47AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240524C00030000 | 2024-04-19 11:45AM EDT | 30.00 | 6.98 | 5.15 | 5.35 | 0.00 | - | 2 | 37 | 0.00% |
| TBT240524C00032000 | 2024-04-11 12:53PM EDT | 32.00 | 4.47 | 2.85 | 5.30 | 0.00 | - | - | 16 | 178.91% |
| TBT240524C00032500 | 2024-05-15 1:56PM EDT | 32.50 | 2.15 | 2.49 | 2.67 | 0.00 | - | - | 5 | 0.00% |
| TBT240524C00033000 | 2024-05-15 1:49PM EDT | 33.00 | 1.69 | 2.00 | 2.18 | 0.00 | - | 1 | 1 | 0.00% |
| TBT240524C00033500 | 2024-05-17 3:37PM EDT | 33.50 | 1.79 | 1.54 | 1.74 | 0.00 | - | 4 | 5 | 0.00% |
| TBT240524C00034000 | 2024-05-21 1:43PM EDT | 34.00 | 1.22 | 1.02 | 1.18 | 0.00 | - | 4 | 7 | 0.00% |
| TBT240524C00034500 | 2024-05-22 10:45AM EDT | 34.50 | 0.79 | 0.56 | 0.00 | 0.00 | - | 20 | 74 | 0.00% |
| TBT240524C00035000 | 2024-05-22 3:02PM EDT | 35.00 | 0.28 | 0.00 | 0.29 | 0.00 | - | 11 | 434 | 0.00% |
| TBT240524C00035500 | 2024-05-22 1:06PM EDT | 35.50 | 0.09 | 0.03 | 0.10 | 0.00 | - | 63 | 449 | 8.01% |
| TBT240524C00036000 | 2024-05-22 10:30AM EDT | 36.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 100 | 236 | 23.44% |
| TBT240524C00036500 | 2024-05-20 10:52AM EDT | 36.50 | 0.07 | 0.00 | 0.08 | 0.00 | - | 8 | 70 | 36.33% |
| TBT240524C00037000 | 2024-05-21 9:30AM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 172 | 12.50% |
| TBT240524C00037500 | 2024-05-21 9:42AM EDT | 37.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 145 | 100.98% |
| TBT240524C00038000 | 2024-05-17 11:59AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 25.00% |
| TBT240524C00038500 | 2024-05-14 3:29PM EDT | 38.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 6 | 25 | 51.56% |
| TBT240524C00039000 | 2024-05-17 11:58AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 53.13% |
| TBT240524C00039500 | 2024-05-17 3:43PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 237 | 50.00% |
| TBT240524C00040000 | 2024-05-21 10:24AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 65.63% |
| TBT240524C00041000 | 2024-05-09 12:42PM EDT | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 34 | 50.00% |
| TBT240524C00042000 | 2024-05-09 12:42PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 39 | 50.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240524P00027000 | 2024-04-12 12:11PM EDT | 27.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 115 | 143.75% |
| TBT240524P00028000 | 2024-05-10 10:42AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 125.00% |
| TBT240524P00028500 | 2024-05-13 11:48AM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 50.00% |
| TBT240524P00029000 | 2024-05-13 11:50AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| TBT240524P00029500 | 2024-05-20 10:36AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 50.00% |
| TBT240524P00030000 | 2024-05-20 10:36AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 200 | 50.00% |
| TBT240524P00030500 | 2024-05-20 10:38AM EDT | 30.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 41 | 84.38% |
| TBT240524P00031000 | 2024-05-20 10:38AM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| TBT240524P00031500 | 2024-05-20 10:54AM EDT | 31.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 7 | 39 | 68.75% |
| TBT240524P00032000 | 2024-05-14 11:19AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| TBT240524P00032500 | 2024-05-22 3:52PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| TBT240524P00033000 | 2024-05-20 10:54AM EDT | 33.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 27 | 56 | 66.41% |
| TBT240524P00033500 | 2024-05-20 10:32AM EDT | 33.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| TBT240524P00034000 | 2024-05-21 2:02PM EDT | 34.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 32 | 54.88% |
| TBT240524P00034500 | 2024-05-22 2:00PM EDT | 34.50 | 0.07 | 0.01 | 0.00 | 0.00 | - | 51 | 103 | 12.50% |
| TBT240524P00035000 | 2024-05-22 1:08PM EDT | 35.00 | 0.21 | 0.00 | 0.19 | 0.00 | - | 206 | 259 | 38.48% |
| TBT240524P00035500 | 2024-05-22 3:29PM EDT | 35.50 | 0.47 | 0.42 | 0.53 | 0.00 | - | 16 | 90 | 51.95% |
| TBT240524P00036000 | 2024-05-20 12:47PM EDT | 36.00 | 0.64 | 0.85 | 1.00 | 0.00 | - | 1 | 252 | 62.89% |
| TBT240524P00036500 | 2024-05-21 9:35AM EDT | 36.50 | 1.42 | 1.29 | 1.49 | 0.00 | - | 15 | 13 | 76.56% |
| TBT240524P00037000 | 2024-05-21 1:41PM EDT | 37.00 | 1.87 | 1.81 | 2.01 | 0.00 | - | 4 | 10 | 94.34% |
| TBT240524P00037500 | 2024-05-20 10:13AM EDT | 37.50 | 2.00 | 2.32 | 2.51 | 0.00 | - | 1 | 0 | 109.18% |
| TBT240524P00038000 | 2024-05-17 3:35PM EDT | 38.00 | 2.73 | 1.39 | 2.99 | 0.00 | - | 2 | 3 | 131.64% |
| TBT240524P00038500 | 2024-04-30 11:21AM EDT | 38.50 | 1.56 | 3.25 | 3.45 | 0.00 | - | 1 | 0 | 126.95% |
