Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,04 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
57.085,56 +454,96 (+0,80%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:36.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240517C00036000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.62 | 0.57 | 0.63 | +0.12 | +24.00% | 159 | 1,065 | 29.30% |
| TBT240524C00036000 | 2024-05-09 2:24PM EDT | 2024-05-24 | 0.63 | 0.70 | 0.81 | 0.00 | - | 50 | 79 | 26.56% |
| TBT240531C00036000 | 2024-05-10 12:31PM EDT | 2024-05-31 | 0.92 | 0.45 | 0.94 | -0.06 | -6.12% | 21 | 19 | 25.29% |
| TBT240607C00036000 | 2024-05-09 3:11PM EDT | 2024-06-07 | 0.85 | 0.90 | 1.12 | 0.00 | - | 1 | 12 | 26.37% |
| TBT240614C00036000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 1.06 | 0.69 | 1.30 | -0.14 | -11.67% | 1 | 6 | 27.61% |
| TBT240621C00036000 | 2024-05-09 3:54PM EDT | 2024-06-21 | 1.32 | 1.27 | 1.36 | +0.16 | +13.79% | 7 | 255 | 26.39% |
| TBT240816C00036000 | 2024-05-09 2:59PM EDT | 2024-08-16 | 1.69 | 1.33 | 1.99 | 0.00 | - | 14 | 100 | 25.66% |
| TBT240920C00036000 | 2024-05-08 3:01PM EDT | 2024-09-20 | 2.23 | 1.71 | 2.34 | 0.00 | - | 50 | 263 | 26.05% |
| TBT241018C00036000 | 2024-04-16 10:43AM EDT | 2024-10-18 | 3.90 | 1.82 | 2.53 | 0.00 | - | 2 | 4 | 25.66% |
| TBT241220C00036000 | 2024-04-10 1:10PM EDT | 2024-12-20 | 3.40 | 1.11 | 3.20 | 0.00 | - | 4 | 2 | 27.72% |
| TBT250117C00036000 | 2024-04-11 12:53PM EDT | 2025-01-17 | 3.77 | 1.31 | 5.00 | 0.00 | - | 4 | 76 | 41.36% |
| TBT260116C00036000 | 2024-05-03 3:22PM EDT | 2026-01-16 | 5.10 | 2.51 | 7.50 | 0.00 | - | 1 | 317 | 40.11% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240517P00036000 | 2024-05-10 2:49PM EDT | 2024-05-17 | 0.38 | 0.37 | 0.44 | -0.25 | -39.68% | 179 | 528 | 28.22% |
| TBT240524P00036000 | 2024-05-10 10:03AM EDT | 2024-05-24 | 0.60 | 0.53 | 0.59 | -0.13 | -17.81% | 20 | 61 | 24.71% |
| TBT240531P00036000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.66 | 0.64 | 0.70 | -0.14 | -17.50% | 1 | 22 | 23.24% |
| TBT240607P00036000 | 2024-04-30 10:08AM EDT | 2024-06-07 | 1.03 | 0.81 | 0.87 | 0.00 | - | 1 | 1 | 24.32% |
| TBT240621P00036000 | 2024-05-10 11:15AM EDT | 2024-06-21 | 1.06 | 1.06 | 1.12 | -0.29 | -21.48% | 1 | 246 | 24.95% |
| TBT240628P00036000 | 2024-05-09 11:35AM EDT | 2024-06-28 | 1.40 | 1.33 | 1.39 | 0.00 | - | 10 | 10 | 28.22% |
| TBT240816P00036000 | 2024-05-10 3:51PM EDT | 2024-08-16 | 1.90 | 1.94 | 2.03 | -0.30 | -13.64% | 2 | 407 | 28.52% |
| TBT240920P00036000 | 2024-05-08 1:45PM EDT | 2024-09-20 | 2.48 | 2.30 | 4.30 | 0.00 | - | 20 | 29 | 50.85% |
| TBT241018P00036000 | 2024-05-07 10:27AM EDT | 2024-10-18 | 3.20 | 2.71 | 2.84 | 0.00 | - | 30 | 48 | 30.74% |
| TBT250117P00036000 | 2024-04-24 3:49PM EDT | 2025-01-17 | 3.40 | 2.30 | 5.60 | 0.00 | - | 5 | 21 | 47.95% |
| TBT260116P00036000 | 2024-04-29 9:46AM EDT | 2026-01-16 | 6.03 | 6.20 | 6.95 | 0.00 | - | 1 | 8 | 38.05% |
