Deutsche Märkte schließen in 1 Stunde 21 Minute
DAX
18.644,65 -35,55 (-0,19%) Euro Stoxx 50
5.034,51 +9,34 (+0,19%) Dow Jones 30
39.448,58 -222,46 (-0,56%) Gold
2.360,40 -32,50 (-1,36%) EUR/USD
1,0842 +0,0015 (+0,14%) Bitcoin EUR
62.553,17 -1.611,50 (-2,51%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:09AM EDT. Markt geöffnet.
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240531C00032000 | 2024-05-15 1:53PM EDT | 32.00 | 2.60 | 1.39 | 3.25 | 0.00 | - | - | 1 | 0.00% |
| TBT240531C00032500 | 2024-04-17 2:50PM EDT | 32.50 | 4.50 | 2.71 | 2.83 | 0.00 | - | - | 2 | 0.00% |
| TBT240531C00033000 | 2024-05-09 3:03PM EDT | 33.00 | 2.79 | 0.40 | 4.60 | 0.00 | - | 10 | 10 | 150.68% |
| TBT240531C00033500 | 2024-05-21 9:45AM EDT | 33.50 | 1.62 | 2.02 | 2.15 | 0.00 | - | 1 | 5 | 38.18% |
| TBT240531C00034000 | 2024-05-16 10:53AM EDT | 34.00 | 0.90 | 0.21 | 3.60 | 0.00 | - | 1 | 2 | 129.39% |
| TBT240531C00034500 | 2024-05-21 9:45AM EDT | 34.50 | 0.77 | 0.29 | 3.15 | -0.02 | -2.53% | 1 | 21 | 53.81% |
| TBT240531C00035000 | 2024-05-21 1:34PM EDT | 35.00 | 0.52 | 0.40 | 2.78 | 0.00 | - | 5 | 99 | 61.04% |
| TBT240531C00035500 | 2024-05-22 3:27PM EDT | 35.50 | 0.25 | 0.17 | 0.57 | 0.00 | - | 107 | 112 | 26.56% |
| TBT240531C00036000 | 2024-05-22 10:25AM EDT | 36.00 | 0.15 | 0.00 | 1.23 | 0.00 | - | 14 | 39 | 66.31% |
| TBT240531C00036500 | 2024-05-23 9:49AM EDT | 36.50 | 1.13 | 0.04 | 1.11 | +1.06 | +1,514.28% | 1 | 29 | 69.92% |
| TBT240531C00037000 | 2024-05-22 9:30AM EDT | 37.00 | 0.26 | 0.01 | 0.11 | 0.00 | - | 1 | 43 | 25.78% |
| TBT240531C00037500 | 2024-05-22 11:28AM EDT | 37.50 | 0.02 | 0.00 | 1.65 | 0.00 | - | 30 | 51 | 72.17% |
| TBT240531C00038000 | 2024-05-22 1:37PM EDT | 38.00 | 0.03 | 0.00 | 1.62 | 0.00 | - | 1 | 110 | 78.42% |
| TBT240531C00038500 | 2024-05-15 2:25PM EDT | 38.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 237 | 243 | 25.00% |
| TBT240531C00039000 | 2024-05-15 11:19AM EDT | 39.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 54 | 58 | 28.13% |
| TBT240531C00039500 | 2024-05-15 10:48AM EDT | 39.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 18 | 35.16% |
| TBT240531C00040000 | 2024-05-09 10:20AM EDT | 40.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 10 | 10 | 117.19% |
| TBT240531C00040500 | 2024-05-07 10:50AM EDT | 40.50 | 0.05 | 0.00 | 2.13 | 0.00 | - | 30 | 31 | 123.05% |
| TBT240531C00041000 | 2024-05-14 3:25PM EDT | 41.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 98 | 32 | 128.71% |
| TBT240531C00042000 | 2024-05-14 11:05AM EDT | 42.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 10 | 63 | 139.65% |
| TBT240531C00043000 | 2024-04-26 1:06PM EDT | 43.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 66.02% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240531P00030000 | 2024-05-02 11:30AM EDT | 30.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 160 | 46.88% |
| TBT240531P00030500 | 2024-05-02 11:29AM EDT | 30.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | - | 50 | 140.63% |
| TBT240531P00031500 | 2024-05-07 11:44AM EDT | 31.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 10 | 53.52% |
| TBT240531P00032000 | 2024-04-15 11:51AM EDT | 32.00 | 0.12 | 0.02 | 0.10 | 0.00 | - | - | 100 | 47.85% |
| TBT240531P00032500 | 2024-05-10 12:25PM EDT | 32.50 | 0.03 | 0.00 | 2.13 | 0.00 | - | 37 | 76 | 105.47% |
| TBT240531P00033000 | 2024-05-10 12:27PM EDT | 33.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 1 | 21 | 96.78% |
| TBT240531P00033500 | 2024-05-20 12:16PM EDT | 33.50 | 0.02 | 0.00 | 0.32 | 0.00 | - | 100 | 26 | 46.88% |
| TBT240531P00034000 | 2024-05-21 2:58PM EDT | 34.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 14 | 973 | 23.44% |
| TBT240531P00034500 | 2024-05-21 2:57PM EDT | 34.50 | 0.15 | 0.00 | 0.58 | 0.00 | - | 10 | 41 | 45.02% |
| TBT240531P00035000 | 2024-05-21 11:29AM EDT | 35.00 | 0.34 | 0.29 | 0.32 | 0.00 | - | 1 | 898 | 23.44% |
| TBT240531P00035500 | 2024-05-22 2:49PM EDT | 35.50 | 0.61 | 0.00 | 2.21 | 0.00 | - | 101 | 208 | 98.63% |
| TBT240531P00036000 | 2024-05-21 9:30AM EDT | 36.00 | 1.07 | 0.19 | 1.78 | 0.00 | - | 5 | 27 | 66.80% |
| TBT240531P00036500 | 2024-05-15 12:33PM EDT | 36.50 | 1.94 | 0.46 | 2.07 | 0.00 | - | 5 | 20 | 66.31% |
| TBT240531P00037000 | 2024-05-20 10:13AM EDT | 37.00 | 1.54 | 0.57 | 2.90 | 0.00 | - | 2 | 4 | 89.84% |
| TBT240531P00037500 | 2024-04-26 10:09AM EDT | 37.50 | 1.21 | 0.18 | 3.50 | 0.00 | - | 1 | 8 | 102.54% |
| TBT240531P00038000 | 2024-05-15 12:11PM EDT | 38.00 | 3.26 | 0.46 | 3.90 | 0.00 | - | 1 | 0 | 105.37% |
