Deutsche Märkte geschlossen
DAX
18.691,32 +11,12 (+0,06%) Euro Stoxx 50
5.037,60 +12,43 (+0,25%) Dow Jones 30
39.433,98 -237,06 (-0,60%) Gold
2.345,30 -47,60 (-1,99%) EUR/USD
1,0828 +0,0001 (+0,01%) Bitcoin EUR
62.781,78 -2.265,34 (-3,48%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:53AM EDT. Markt geöffnet.
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240614C00031000 | 2024-05-17 1:44PM EDT | 31.00 | 4.29 | 4.65 | 4.80 | 0.00 | - | 1 | 1 | 39.84% |
| TBT240614C00032000 | 2024-05-10 3:10PM EDT | 32.00 | 4.31 | 3.65 | 3.80 | 0.00 | - | - | 3 | 32.72% |
| TBT240614C00033000 | 2024-05-13 12:14PM EDT | 33.00 | 3.15 | 2.74 | 2.84 | 0.00 | - | 32 | 32 | 27.93% |
| TBT240614C00034500 | 2024-05-17 10:49AM EDT | 34.50 | 1.17 | 1.52 | 1.60 | 0.00 | - | 33 | 34 | 25.29% |
| TBT240614C00035000 | 2024-05-21 12:48PM EDT | 35.00 | 0.87 | 1.19 | 1.26 | 0.00 | - | 1 | 64 | 24.81% |
| TBT240614C00035500 | 2024-05-21 10:10AM EDT | 35.50 | 0.64 | 0.89 | 0.96 | 0.00 | - | 1 | 2 | 24.32% |
| TBT240614C00036000 | 2024-05-22 9:30AM EDT | 36.00 | 0.69 | 0.66 | 0.73 | 0.00 | - | 1 | 8 | 24.56% |
| TBT240614C00036500 | 2024-05-23 10:36AM EDT | 36.50 | 0.53 | 0.48 | 0.53 | +0.12 | +29.27% | 22 | 5 | 24.37% |
| TBT240614C00037000 | 2024-05-10 2:55PM EDT | 37.00 | 0.82 | 0.34 | 0.37 | 0.00 | - | - | 1 | 24.07% |
| TBT240614C00037500 | 2024-05-14 10:32AM EDT | 37.50 | 0.56 | 0.24 | 0.27 | 0.00 | - | 1 | 6 | 24.61% |
| TBT240614C00038000 | 2024-05-17 3:55PM EDT | 38.00 | 0.17 | 0.16 | 0.20 | 0.00 | - | 2 | 4 | 25.39% |
| TBT240614C00038500 | 2024-05-17 1:24PM EDT | 38.50 | 0.14 | 0.11 | 0.15 | 0.00 | - | 4 | 1 | 26.27% |
| TBT240614C00039000 | 2024-05-21 12:38PM EDT | 39.00 | 0.08 | 0.08 | 0.11 | 0.00 | - | 1 | 5 | 26.86% |
| TBT240614C00039500 | 2024-05-08 2:51PM EDT | 39.50 | 0.25 | 0.05 | 0.09 | 0.00 | - | - | 4 | 28.22% |
| TBT240614C00040000 | 2024-05-10 10:46AM EDT | 40.00 | 0.20 | 0.03 | 0.09 | 0.00 | - | - | 1 | 30.86% |
| TBT240614C00040500 | 2024-05-17 1:24PM EDT | 40.50 | 0.06 | 0.02 | 0.10 | 0.00 | - | 1 | 1 | 34.18% |
| TBT240614C00041500 | 2024-05-06 2:57PM EDT | 41.50 | 0.16 | 0.01 | 0.10 | 0.00 | - | 1 | 1 | 39.06% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240614P00029000 | 2024-05-08 11:40AM EDT | 29.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 75 | 51.95% |
| TBT240614P00032500 | 2024-05-07 10:04AM EDT | 32.50 | 0.20 | 0.03 | 0.08 | 0.00 | - | - | 1 | 26.37% |
| TBT240614P00033000 | 2024-05-20 12:30PM EDT | 33.00 | 0.11 | 0.06 | 0.10 | 0.00 | - | 10 | 13 | 24.32% |
| TBT240614P00033500 | 2024-05-21 11:34AM EDT | 33.50 | 0.21 | 0.10 | 0.14 | 0.00 | - | 3 | 39 | 23.05% |
| TBT240614P00034000 | 2024-05-20 3:06PM EDT | 34.00 | 0.29 | 0.18 | 0.21 | 0.00 | - | 30 | 61 | 22.27% |
| TBT240614P00034500 | 2024-05-14 11:04AM EDT | 34.50 | 0.54 | 0.29 | 0.33 | 0.00 | - | 1 | 31 | 22.27% |
| TBT240614P00035000 | 2024-05-23 9:45AM EDT | 35.00 | 0.68 | 0.46 | 0.51 | -0.15 | -18.07% | 1 | 16 | 22.75% |
| TBT240614P00035500 | 2024-05-13 9:33AM EDT | 35.50 | 0.88 | 0.66 | 0.71 | 0.00 | - | 2 | 10 | 22.36% |
| TBT240614P00036000 | 2024-05-16 2:48PM EDT | 36.00 | 1.65 | 0.93 | 1.17 | 0.00 | - | - | 5 | 27.93% |
| TBT240614P00036500 | 2024-05-07 3:34PM EDT | 36.50 | 1.62 | 1.21 | 1.29 | 0.00 | - | - | 1 | 22.56% |
| TBT240614P00037000 | 2024-05-02 2:56PM EDT | 37.00 | 1.41 | 1.55 | 1.65 | 0.00 | - | - | 1 | 22.75% |
