Deutsche Märkte schließen in 1 Minute
DAX
18.687,64 +7,44 (+0,04%) Euro Stoxx 50
5.036,24 +11,07 (+0,22%) Dow Jones 30
39.368,01 -303,03 (-0,76%) Gold
2.345,00 -47,90 (-2,00%) EUR/USD
1,0826 -0,0001 (-0,01%) Bitcoin EUR
62.965,97 -1.913,68 (-2,95%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:29AM EDT. Markt geöffnet.
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241220C00020000 | 2024-01-23 11:54AM EDT | 20.00 | 13.95 | 14.60 | 14.75 | 0.00 | - | 2 | 2 | 0.00% |
| TBT241220C00023000 | 2024-04-17 1:01PM EDT | 23.00 | 14.10 | 12.20 | 12.30 | 0.00 | - | - | 0 | 0.00% |
| TBT241220C00025000 | 2024-05-23 11:04AM EDT | 25.00 | 10.75 | 10.70 | 10.85 | +2.20 | +25.73% | 12 | 12 | 25.78% |
| TBT241220C00027000 | 2024-05-15 3:29PM EDT | 27.00 | 7.80 | 8.70 | 8.90 | 0.00 | - | 5 | 0 | 23.15% |
| TBT241220C00030000 | 2024-03-12 10:09AM EDT | 30.00 | 4.20 | 6.05 | 9.00 | 0.00 | - | 5 | 5 | 57.13% |
| TBT241220C00032000 | 2024-01-31 1:13PM EDT | 32.00 | 3.20 | 1.21 | 3.80 | 0.00 | - | - | 1 | 8.01% |
| TBT241220C00033000 | 2024-05-14 10:11AM EDT | 33.00 | 4.30 | 1.96 | 4.25 | 0.00 | - | 15 | 6 | 25.27% |
| TBT241220C00034000 | 2024-04-03 12:06PM EDT | 34.00 | 3.66 | 4.20 | 4.40 | 0.00 | - | 3 | 7 | 32.54% |
| TBT241220C00035000 | 2024-05-17 10:59AM EDT | 35.00 | 2.83 | 2.97 | 3.20 | 0.00 | - | 2 | 4 | 26.05% |
| TBT241220C00036000 | 2024-04-10 1:10PM EDT | 36.00 | 3.40 | 1.11 | 3.20 | 0.00 | - | 4 | 2 | 30.43% |
| TBT241220C00037000 | 2024-05-15 3:25PM EDT | 37.00 | 2.10 | 2.18 | 2.37 | +0.08 | +3.96% | 1 | 4 | 26.66% |
| TBT241220C00038000 | 2024-05-17 12:32PM EDT | 38.00 | 1.83 | 0.06 | 3.75 | 0.00 | - | 1 | 103 | 42.85% |
| TBT241220C00039000 | 2024-04-08 9:30AM EDT | 39.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| TBT241220C00040000 | 2024-04-23 10:38AM EDT | 40.00 | 1.84 | 1.34 | 3.00 | 0.00 | - | 1 | 5 | 42.09% |
| TBT241220C00042000 | 2024-01-31 10:53AM EDT | 42.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 6.25% |
| TBT241220C00044000 | 2024-04-24 11:59AM EDT | 44.00 | 1.70 | 0.71 | 0.86 | 0.00 | - | - | 2 | 29.52% |
| TBT241220C00045000 | 2024-01-16 3:53PM EDT | 45.00 | 1.25 | 0.09 | 2.74 | 0.00 | - | - | 1 | 51.95% |
| TBT241220C00050000 | 2024-05-09 9:30AM EDT | 50.00 | 0.51 | 0.29 | 0.43 | 0.00 | - | 1 | 469 | 32.62% |
| TBT241220C00055000 | 2024-05-21 1:57PM EDT | 55.00 | 0.23 | 0.15 | 0.24 | 0.00 | - | 2 | 10 | 34.28% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241220P00022000 | 2024-04-11 11:23AM EDT | 22.00 | 0.13 | 0.06 | 2.19 | 0.00 | - | 1 | 189 | 63.97% |
| TBT241220P00028000 | 2024-03-28 12:14PM EDT | 28.00 | 1.43 | 0.40 | 0.55 | 0.00 | - | 15 | 15 | 30.49% |
| TBT241220P00029000 | 2024-02-16 2:55PM EDT | 29.00 | 1.75 | 0.44 | 2.41 | 0.00 | - | 1 | 1 | 52.30% |
| TBT241220P00030000 | 2024-04-11 11:23AM EDT | 30.00 | 1.17 | 0.00 | 1.03 | 0.00 | - | 2 | 3 | 31.13% |
| TBT241220P00032000 | 2024-05-17 3:45PM EDT | 32.00 | 1.74 | 1.42 | 1.59 | 0.00 | - | 1 | 1 | 30.38% |
| TBT241220P00033000 | 2024-03-05 10:38AM EDT | 33.00 | 4.10 | 2.82 | 3.05 | 0.00 | - | - | 2 | 41.26% |
| TBT241220P00034000 | 2024-04-09 10:47AM EDT | 34.00 | 3.30 | 1.60 | 2.60 | 0.00 | - | 2 | 3 | 32.28% |
| TBT241220P00035000 | 2024-05-21 10:03AM EDT | 35.00 | 3.27 | 2.75 | 2.92 | 0.00 | - | 15 | 16 | 30.66% |
| TBT241220P00036000 | 2024-05-14 3:57PM EDT | 36.00 | 3.65 | 1.63 | 5.50 | 0.00 | - | 1 | 2 | 49.66% |
| TBT241220P00037000 | 2024-05-20 1:05PM EDT | 37.00 | 4.30 | 3.00 | 6.15 | 0.00 | - | 1 | 2 | 50.16% |
| TBT241220P00038000 | 2024-04-11 11:23AM EDT | 38.00 | 4.98 | 3.15 | 6.00 | 0.00 | - | - | 3 | 43.04% |
| TBT241220P00040000 | 2024-04-08 1:29PM EDT | 40.00 | 6.95 | 5.00 | 8.30 | 0.00 | - | - | 4 | 52.04% |
| TBT241220P00042000 | 2024-02-16 2:55PM EDT | 42.00 | 9.59 | 8.35 | 11.50 | 0.00 | - | 1 | 1 | 54.03% |
| TBT241220P00045000 | 2024-05-20 1:05PM EDT | 45.00 | 9.98 | 10.10 | 10.40 | 0.00 | - | 1 | 2 | 35.28% |
