Deutsche Märkte öffnen in 2 Stunden 13 Minuten
Nikkei 225
38.723,02 +232,85 (+0,60%) Dow Jones 30
38.807,33 +96,04 (+0,25%) Bitcoin EUR
65.263,95 -118,93 (-0,18%) CMC Crypto 200
1.521,28 +47,54 (+3,23%) 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:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240628C00032000 | 2024-06-04 11:28AM EDT | 32.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TBT240628C00034500 | 2024-06-05 3:33PM EDT | 34.50 | 0.63 | - | - | -0.29 | -31.52% | - | - | 0.00% |
| TBT240628C00035000 | 2024-06-04 3:36PM EDT | 35.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| TBT240628C00035500 | 2024-06-05 10:07AM EDT | 35.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TBT240628C00036000 | 2024-06-05 3:57PM EDT | 36.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| TBT240628C00036500 | 2024-06-05 12:48PM EDT | 36.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| TBT240628C00037000 | 2024-06-04 3:38PM EDT | 37.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| TBT240628C00037500 | 2024-05-30 2:04PM EDT | 37.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TBT240628C00038000 | 2024-05-31 3:16PM EDT | 38.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TBT240628C00038500 | 2024-05-31 3:16PM EDT | 38.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TBT240628C00039000 | 2024-06-05 2:55PM EDT | 39.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TBT240628C00039500 | 2024-05-30 2:04PM EDT | 39.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TBT240628C00040000 | 2024-05-29 11:18AM EDT | 40.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| TBT240628C00040500 | 2024-05-29 3:01PM EDT | 40.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| TBT240628C00041000 | 2024-05-29 1:01PM EDT | 41.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TBT240628C00043000 | 2024-05-13 3:06PM EDT | 43.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240628P00029000 | 2024-05-17 12:53PM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| TBT240628P00031000 | 2024-05-24 12:36PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| TBT240628P00032000 | 2024-06-04 3:17PM EDT | 32.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TBT240628P00032500 | 2024-06-04 9:49AM EDT | 32.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| TBT240628P00033000 | 2024-05-31 3:44PM EDT | 33.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TBT240628P00033500 | 2024-06-04 11:45AM EDT | 33.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TBT240628P00034000 | 2024-06-05 11:23AM EDT | 34.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240628P00034500 | 2024-06-04 10:19AM EDT | 34.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT240628P00035000 | 2024-06-05 9:46AM EDT | 35.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TBT240628P00035500 | 2024-06-05 2:40PM EDT | 35.50 | 2.24 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TBT240628P00036000 | 2024-06-03 11:37AM EDT | 36.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
