Deutsche Märkte schließen in 2 Stunden 16 Minuten
DAX
18.263,84 +100,32 (+0,55%) Euro Stoxx 50
4.940,78 +33,48 (+0,68%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.339,10 +7,90 (+0,34%) EUR/USD
1,0740 +0,0043 (+0,40%) Bitcoin EUR
56.875,92 -3.051,54 (-5,09%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240816C00025000 | 2024-04-11 10:22AM EDT | 25.00 | 11.60 | 9.00 | 13.50 | 0.00 | - | 25 | 0 | 140.33% |
| TBT240816C00029000 | 2024-04-03 12:41PM EDT | 29.00 | 6.00 | 7.50 | 7.60 | 0.00 | - | 1 | 6 | 106.49% |
| TBT240816C00030000 | 2024-06-21 12:52PM EDT | 30.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| TBT240816C00031000 | 2024-06-18 11:35AM EDT | 31.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| TBT240816C00032000 | 2024-06-17 12:07PM EDT | 32.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| TBT240816C00033000 | 2024-06-17 9:51AM EDT | 33.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 0.00% |
| TBT240816C00034000 | 2024-06-21 3:56PM EDT | 34.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 19 | 246 | 1.56% |
| TBT240816C00035000 | 2024-06-20 9:30AM EDT | 35.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 3.13% |
| TBT240816C00036000 | 2024-06-20 1:07PM EDT | 36.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 6.25% |
| TBT240816C00037000 | 2024-06-18 3:47PM EDT | 37.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 6.25% |
| TBT240816C00038000 | 2024-06-17 9:31AM EDT | 38.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 6.25% |
| TBT240816C00039000 | 2024-06-18 1:45PM EDT | 39.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 12.50% |
| TBT240816C00040000 | 2024-06-21 1:02PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 12.50% |
| TBT240816C00041000 | 2024-05-28 11:01AM EDT | 41.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| TBT240816C00042000 | 2024-06-11 2:00PM EDT | 42.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 75 | 131 | 12.50% |
| TBT240816C00043000 | 2024-06-10 12:59PM EDT | 43.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| TBT240816C00044000 | 2024-06-17 3:09PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 44 | 82 | 12.50% |
| TBT240816C00045000 | 2024-06-18 9:30AM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| TBT240816C00050000 | 2024-05-23 9:35AM EDT | 50.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 156 | 53.71% |
| TBT240816C00055000 | 2024-05-30 3:15PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 462 | 25.00% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240816P00020000 | 2024-04-05 10:44AM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 65.63% |
| TBT240816P00021000 | 2024-04-05 12:07PM EDT | 21.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 100 | 20 | 60.94% |
| TBT240816P00023000 | 2024-01-12 2:18PM EDT | 23.00 | 0.41 | 0.17 | 0.20 | 0.00 | - | - | 1 | 63.48% |
| TBT240816P00024000 | 2024-04-30 11:49AM EDT | 24.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 100 | 13 | 50.39% |
| TBT240816P00025000 | 2024-05-24 12:58PM EDT | 25.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 100 | 23 | 45.22% |
| TBT240816P00027000 | 2024-06-18 1:45PM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| TBT240816P00028000 | 2024-06-17 9:49AM EDT | 28.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 12.50% |
| TBT240816P00029000 | 2024-06-14 1:45PM EDT | 29.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 12.50% |
| TBT240816P00030000 | 2024-06-18 1:45PM EDT | 30.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 46 | 183 | 6.25% |
| TBT240816P00031000 | 2024-06-21 3:29PM EDT | 31.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 6.25% |
| TBT240816P00032000 | 2024-06-21 2:26PM EDT | 32.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 3.13% |
| TBT240816P00033000 | 2024-06-17 10:30AM EDT | 33.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 66 | 0.78% |
| TBT240816P00034000 | 2024-06-17 12:36PM EDT | 34.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 191 | 0.00% |
| TBT240816P00035000 | 2024-06-21 2:38PM EDT | 35.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 0.00% |
| TBT240816P00036000 | 2024-06-21 2:38PM EDT | 36.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 190 | 0.00% |
| TBT240816P00037000 | 2024-06-20 10:45AM EDT | 37.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| TBT240816P00038000 | 2024-06-12 12:02PM EDT | 38.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 0.00% |
| TBT240816P00039000 | 2024-05-31 10:03AM EDT | 39.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| TBT240816P00040000 | 2024-05-22 10:06AM EDT | 40.00 | 5.30 | 5.90 | 7.70 | 0.00 | - | 1 | 6 | 61.18% |
| TBT240816P00041000 | 2024-05-20 9:43AM EDT | 41.00 | 6.03 | 8.35 | 8.55 | 0.00 | - | 1 | 2 | 59.23% |
| TBT240816P00042000 | 2024-05-20 10:07AM EDT | 42.00 | 6.92 | 9.30 | 10.50 | 0.00 | - | - | 1 | 74.76% |
| TBT240816P00043000 | 2024-05-28 10:17AM EDT | 43.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TBT240816P00044000 | 2024-05-22 10:03AM EDT | 44.00 | 9.01 | 8.85 | 12.75 | 0.00 | - | - | 1 | 102.59% |
| TBT240816P00055000 | 2024-06-21 11:15AM EDT | 55.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
