Deutsche Märkte öffnen in 7 Stunden 21 Minuten
Nikkei 225
38.490,17 -347,29 (-0,89%) Dow Jones 30
38.807,33 +96,04 (+0,25%) Bitcoin EUR
65.227,04 +369,64 (+0,57%) CMC Crypto 200
1.524,10 +50,36 (+3,42%) Nasdaq Compositive
17.187,90 +330,86 (+1,96%) S&P 500
5.354,03 +62,69 (+1,18%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240621C00015000 | 2023-12-29 2:10PM EDT | 15.00 | 15.04 | 18.05 | 20.35 | 0.00 | - | 1 | 0 | 273.05% |
| TBT240621C00020000 | 2024-01-12 11:50AM EDT | 20.00 | 11.74 | 13.50 | 15.55 | 0.00 | - | 5 | 0 | 219.34% |
| TBT240621C00023000 | 2024-02-27 4:57PM EDT | 23.00 | 11.38 | 8.90 | 10.70 | 0.00 | - | - | 0 | 50.00% |
| TBT240621C00025000 | 2024-04-26 1:58PM EDT | 25.00 | 12.91 | 10.30 | 10.45 | 0.00 | - | 5 | 40 | 193.95% |
| TBT240621C00028000 | 2024-05-13 1:17PM EDT | 28.00 | 7.90 | 5.70 | 5.85 | 0.00 | - | 20 | 20 | 52.54% |
| TBT240621C00029000 | 2024-06-04 12:40PM EDT | 29.00 | 5.45 | 4.70 | 4.90 | 0.00 | - | 8 | 9 | 56.45% |
| TBT240621C00030000 | 2024-06-05 11:40AM EDT | 30.00 | 3.85 | 3.75 | 3.90 | -0.65 | -14.44% | 1 | 172 | 46.88% |
| TBT240621C00031000 | 2024-05-30 10:27AM EDT | 31.00 | 5.88 | 2.84 | 2.93 | 0.00 | - | 2 | 18 | 38.97% |
| TBT240621C00032000 | 2024-06-04 11:16AM EDT | 32.00 | 2.70 | 1.98 | 2.06 | 0.00 | - | 2 | 186 | 34.86% |
| TBT240621C00033000 | 2024-06-05 11:48AM EDT | 33.00 | 1.31 | 1.25 | 1.32 | -2.55 | -66.06% | 2 | 274 | 32.32% |
| TBT240621C00034000 | 2024-06-05 3:30PM EDT | 34.00 | 0.80 | 0.71 | 0.77 | -0.23 | -22.33% | 113 | 706 | 31.30% |
| TBT240621C00034500 | 2024-06-05 2:20PM EDT | 34.50 | 0.59 | 0.51 | 0.55 | -0.19 | -24.36% | 6 | 155 | 30.47% |
| TBT240621C00035000 | 2024-06-05 2:57PM EDT | 35.00 | 0.42 | 0.36 | 0.39 | -0.09 | -17.65% | 56 | 927 | 30.23% |
| TBT240621C00035500 | 2024-06-05 3:33PM EDT | 35.50 | 0.27 | 0.24 | 0.28 | -0.10 | -27.03% | 67 | 153 | 30.57% |
| TBT240621C00036000 | 2024-06-05 3:32PM EDT | 36.00 | 0.20 | 0.17 | 0.20 | -0.28 | -58.33% | 7 | 552 | 31.06% |
| TBT240621C00036500 | 2024-06-05 1:23PM EDT | 36.50 | 0.16 | 0.11 | 0.15 | -0.18 | -52.94% | 1 | 23 | 32.03% |
| TBT240621C00037000 | 2024-06-05 3:53PM EDT | 37.00 | 0.11 | 0.08 | 0.11 | -0.05 | -31.25% | 11 | 637 | 32.81% |
| TBT240621C00037500 | 2024-06-04 3:43PM EDT | 37.50 | 0.12 | 0.06 | 0.10 | 0.00 | - | 1 | 3 | 35.35% |
| TBT240621C00038000 | 2024-06-05 2:55PM EDT | 38.00 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 19 | 401 | 37.70% |
| TBT240621C00038500 | 2024-06-05 1:18PM EDT | 38.50 | 0.06 | 0.02 | 0.10 | -0.01 | -14.29% | 5 | 13 | 41.80% |
| TBT240621C00039000 | 2024-06-05 9:30AM EDT | 39.00 | 0.05 | 0.02 | 0.10 | -0.11 | -68.75% | 1 | 472 | 44.73% |
| TBT240621C00040000 | 2024-06-04 9:30AM EDT | 40.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 5 | 309 | 50.59% |
| TBT240621C00041000 | 2024-05-31 3:48PM EDT | 41.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 20 | 120 | 56.06% |
| TBT240621C00042000 | 2024-05-30 9:50AM EDT | 42.00 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 1 | 324 | 46.88% |
| TBT240621C00043000 | 2024-05-30 2:41PM EDT | 43.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 50 | 84 | 58.59% |
| TBT240621C00044000 | 2024-05-30 2:41PM EDT | 44.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 50 | 279 | 59.77% |
| TBT240621C00045000 | 2024-05-29 9:32AM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 309 | 59.38% |
| TBT240621C00046000 | 2024-05-01 2:39PM EDT | 46.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 13 | 30 | 71.88% |
| TBT240621C00047000 | 2024-05-03 1:50PM EDT | 47.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 44 | 75.78% |
| TBT240621C00048000 | 2024-02-13 3:55PM EDT | 48.00 | 0.27 | 0.10 | 0.13 | 0.00 | - | 2 | 23 | 91.41% |
| TBT240621C00049000 | 2024-05-30 3:16PM EDT | 49.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 37 | 83.59% |
| TBT240621C00050000 | 2024-05-03 9:55AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 231 | 87.11% |
| TBT240621C00051000 | 2024-04-16 10:12AM EDT | 51.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 90.63% |
| TBT240621C00052000 | 2023-12-11 10:30AM EDT | 52.00 | 0.44 | 0.15 | 0.19 | 0.00 | - | 1 | 6 | 115.23% |
| TBT240621C00053000 | 2024-01-19 11:20AM EDT | 53.00 | 0.21 | 0.03 | 0.58 | 0.00 | - | 1 | 6 | 133.98% |
| TBT240621C00054000 | 2024-04-15 11:57AM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 100 | 50.00% |
| TBT240621C00055000 | 2024-04-15 9:45AM EDT | 55.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 103.91% |
| TBT240621C00056000 | 2023-12-11 10:31AM EDT | 56.00 | 0.33 | 0.11 | 0.20 | 0.00 | - | 1 | 2 | 128.13% |
| TBT240621C00057000 | 2023-12-04 10:33AM EDT | 57.00 | 0.44 | 0.13 | 0.20 | 0.00 | - | - | 1 | 133.01% |
| TBT240621C00058000 | 2024-03-01 1:36PM EDT | 58.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 113.28% |
| TBT240621C00059000 | 2024-04-17 3:44PM EDT | 59.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 14 | 19 | 116.41% |
| TBT240621C00060000 | 2024-04-15 1:05PM EDT | 60.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 20 | 111 | 119.53% |
| TBT240621C00061000 | 2024-04-12 10:19AM EDT | 61.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 101 | 155 | 93.75% |
| TBT240621C00062000 | 2024-05-03 9:30AM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 93 | 96.88% |
| TBT240621C00063000 | 2024-05-03 9:30AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 142 | 98.44% |
| TBT240621C00064000 | 2024-04-12 10:18AM EDT | 64.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 466 | 100.00% |
| TBT240621C00065000 | 2024-04-17 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 256 | 103.13% |
| TBT240621C00066000 | 2024-04-23 9:30AM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,548 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240621P00015000 | 2023-12-22 4:33PM EDT | 15.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 175.78% |
| TBT240621P00020000 | 2024-05-17 3:44PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 107.81% |
| TBT240621P00024000 | 2024-04-05 11:44AM EDT | 24.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 51 | 81.25% |
| TBT240621P00025000 | 2024-05-07 10:50AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 280 | 72.66% |
| TBT240621P00026000 | 2024-05-13 1:57PM EDT | 26.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 64.45% |
| TBT240621P00027000 | 2024-05-06 11:12AM EDT | 27.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 109 | 56.64% |
| TBT240621P00028000 | 2024-05-06 11:12AM EDT | 28.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 90 | 60 | 55.86% |
| TBT240621P00029000 | 2024-05-08 12:09PM EDT | 29.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 107 | 202 | 47.27% |
| TBT240621P00030000 | 2024-06-05 12:16PM EDT | 30.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 1 | 7,651 | 35.74% |
| TBT240621P00030500 | 2024-05-21 11:01AM EDT | 30.50 | 0.03 | 0.05 | 0.10 | 0.00 | - | - | 28 | 34.57% |
| TBT240621P00031000 | 2024-06-04 3:15PM EDT | 31.00 | 0.07 | 0.09 | 0.12 | 0.00 | - | 5 | 137 | 31.84% |
| TBT240621P00032000 | 2024-06-03 12:52PM EDT | 32.00 | 0.08 | 0.22 | 0.26 | 0.00 | - | 101 | 405 | 30.18% |
| TBT240621P00032500 | 2024-06-05 9:30AM EDT | 32.50 | 0.29 | 0.33 | 0.37 | +0.22 | +314.29% | 5 | 2 | 29.40% |
| TBT240621P00033000 | 2024-06-05 3:46PM EDT | 33.00 | 0.48 | 0.49 | 0.53 | +0.09 | +23.08% | 110 | 280 | 29.05% |
| TBT240621P00033500 | 2024-06-04 9:46AM EDT | 33.50 | 0.43 | 0.68 | 0.73 | 0.00 | - | 200 | 201 | 28.57% |
| TBT240621P00034000 | 2024-06-05 3:01PM EDT | 34.00 | 0.91 | 0.93 | 0.98 | +0.22 | +31.88% | 25 | 130 | 28.17% |
| TBT240621P00034500 | 2024-06-04 1:00PM EDT | 34.50 | 0.96 | 1.22 | 1.29 | 0.00 | - | 109 | 183 | 28.22% |
| TBT240621P00035000 | 2024-06-05 2:57PM EDT | 35.00 | 1.53 | 1.56 | 1.63 | +0.71 | +86.59% | 18 | 1,094 | 27.78% |
| TBT240621P00035500 | 2024-06-05 2:57PM EDT | 35.50 | 1.91 | 1.80 | 2.24 | +0.37 | +24.03% | 8 | 26 | 37.50% |
| TBT240621P00036000 | 2024-06-05 12:38PM EDT | 36.00 | 2.35 | 2.35 | 2.44 | +0.43 | +22.40% | 10 | 774 | 27.64% |
| TBT240621P00036500 | 2024-05-30 9:47AM EDT | 36.50 | 0.74 | 2.79 | 2.92 | 0.00 | - | 10 | 5 | 30.08% |
| TBT240621P00037000 | 2024-06-05 9:32AM EDT | 37.00 | 3.17 | 3.25 | 3.40 | +0.27 | +9.31% | 100 | 336 | 32.03% |
| TBT240621P00038000 | 2024-05-29 10:19AM EDT | 38.00 | 1.47 | 4.20 | 4.35 | 0.00 | - | 2 | 215 | 33.20% |
| TBT240621P00039000 | 2024-05-23 1:28PM EDT | 39.00 | 3.46 | 5.20 | 5.35 | 0.00 | - | 43 | 162 | 38.87% |
| TBT240621P00040000 | 2024-05-28 10:34AM EDT | 40.00 | 4.40 | 6.15 | 6.35 | 0.00 | - | 1 | 76 | 44.14% |
| TBT240621P00041000 | 2024-06-04 1:56PM EDT | 41.00 | 6.83 | 7.15 | 7.35 | 0.00 | - | 1 | 8 | 49.22% |
| TBT240621P00042000 | 2024-06-04 2:16PM EDT | 42.00 | 7.76 | 6.00 | 10.15 | 0.00 | - | 1 | 15 | 152.54% |
| TBT240621P00043000 | 2024-05-30 10:25AM EDT | 43.00 | 6.15 | 9.15 | 9.35 | 0.00 | - | 1 | 1 | 58.59% |
| TBT240621P00044000 | 2024-04-25 10:12AM EDT | 44.00 | 6.05 | 8.55 | 8.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00045000 | 2024-04-25 10:13AM EDT | 45.00 | 6.90 | 9.55 | 9.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00046000 | 2024-04-25 10:13AM EDT | 46.00 | 7.85 | 10.55 | 10.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00047000 | 2024-04-25 10:13AM EDT | 47.00 | 8.80 | 11.55 | 11.75 | 0.00 | - | 4 | 0 | 0.00% |
| TBT240621P00048000 | 2024-06-03 10:00AM EDT | 48.00 | 12.70 | 14.15 | 14.35 | 0.00 | - | 1 | 0 | 79.69% |
| TBT240621P00049000 | 2024-04-25 10:13AM EDT | 49.00 | 10.70 | 13.55 | 13.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00050000 | 2024-06-03 10:31AM EDT | 50.00 | 14.75 | 16.15 | 16.35 | 0.00 | - | 3 | 0 | 87.11% |
| TBT240621P00051000 | 2024-04-25 10:13AM EDT | 51.00 | 12.65 | 15.55 | 15.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00053000 | 2024-04-25 10:13AM EDT | 53.00 | 14.60 | 17.55 | 17.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00054000 | 2024-04-25 10:13AM EDT | 54.00 | 15.60 | 18.55 | 18.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00055000 | 2024-04-25 10:13AM EDT | 55.00 | 16.60 | 19.55 | 19.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00056000 | 2024-04-25 10:13AM EDT | 56.00 | 17.60 | 20.55 | 20.75 | 0.00 | - | - | 0 | 0.00% |
| TBT240621P00059000 | 2024-06-03 10:31AM EDT | 59.00 | 23.75 | 25.15 | 25.35 | 0.00 | - | 2 | 0 | 116.41% |
