Deutsche Märkte schließen in 8 Stunden 30 Minuten
DAX
18.325,58 +162,06 (+0,89%) Euro Stoxx 50
4.950,98 +43,68 (+0,89%) Dow Jones 30
39.411,21 +260,88 (+0,67%) Gold
2.339,00 -5,40 (-0,23%) EUR/USD
1,0734 -0,0002 (-0,02%) Bitcoin EUR
56.937,32 -1.163,30 (-2,00%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240920C00026000 | 2024-01-25 2:12PM EDT | 26.00 | 8.13 | 6.00 | 10.00 | 0.00 | - | 4 | 2 | 56.25% |
| TBT240920C00030000 | 2024-06-14 3:49PM EDT | 30.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TBT240920C00031000 | 2024-06-06 12:43PM EDT | 31.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TBT240920C00032000 | 2024-06-17 10:42AM EDT | 32.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TBT240920C00033000 | 2024-06-24 9:30AM EDT | 33.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240920C00034000 | 2024-06-24 1:34PM EDT | 34.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TBT240920C00035000 | 2024-06-24 3:19PM EDT | 35.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| TBT240920C00036000 | 2024-06-21 10:24AM EDT | 36.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| TBT240920C00037000 | 2024-06-24 3:55PM EDT | 37.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TBT240920C00038000 | 2024-06-20 10:20AM EDT | 38.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| TBT240920C00039000 | 2024-06-04 3:59PM EDT | 39.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| TBT240920C00040000 | 2024-06-24 3:53PM EDT | 40.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TBT240920C00041000 | 2024-06-24 12:52PM EDT | 41.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TBT240920C00042000 | 2024-06-24 12:47PM EDT | 42.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| TBT240920C00043000 | 2024-06-21 1:03PM EDT | 43.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TBT240920C00045000 | 2024-06-21 1:03PM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TBT240920C00050000 | 2024-05-30 3:15PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| TBT240920C00055000 | 2024-06-07 2:28PM EDT | 55.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240920P00023000 | 2024-05-14 12:05PM EDT | 23.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 60 | 21 | 43.16% |
| TBT240920P00025000 | 2024-04-08 12:09PM EDT | 25.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | - | 10 | 34.77% |
| TBT240920P00027000 | 2024-06-14 3:45PM EDT | 27.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| TBT240920P00028000 | 2024-06-24 10:20AM EDT | 28.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| TBT240920P00029000 | 2024-06-21 10:28AM EDT | 29.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| TBT240920P00030000 | 2024-06-20 11:20AM EDT | 30.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TBT240920P00031000 | 2024-06-21 3:08PM EDT | 31.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| TBT240920P00032000 | 2024-06-20 1:10PM EDT | 32.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| TBT240920P00033000 | 2024-06-17 11:26AM EDT | 33.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| TBT240920P00034000 | 2024-06-20 9:30AM EDT | 34.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TBT240920P00035000 | 2024-06-12 10:38AM EDT | 35.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TBT240920P00036000 | 2024-06-21 2:38PM EDT | 36.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TBT240920P00037000 | 2024-06-21 2:38PM EDT | 37.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TBT240920P00038000 | 2024-05-31 12:12PM EDT | 38.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
