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 -8,10 (-0,34%) EUR/USD
1,0775 +0,0008 (+0,08%) Bitcoin EUR
56.981,36 +289,54 (+0,51%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240517C00037000 | 2024-05-06 10:22AM EDT | 2024-05-17 | 0.28 | 0.20 | 0.23 | -0.19 | -40.43% | 576 | 1,453 | 29.30% |
| TBT240524C00037000 | 2024-05-03 2:15PM EDT | 2024-05-24 | 0.39 | 0.34 | 0.39 | -0.27 | -40.91% | 5 | 55 | 26.56% |
| TBT240531C00037000 | 2024-05-03 2:02PM EDT | 2024-05-31 | 0.48 | 0.45 | 0.51 | -0.28 | -36.84% | 1 | 31 | 25.24% |
| TBT240607C00037000 | 2024-05-02 2:58PM EDT | 2024-06-07 | 0.66 | 0.05 | 0.68 | -0.70 | -51.47% | 1 | 7 | 26.27% |
| TBT240621C00037000 | 2024-05-03 3:44PM EDT | 2024-06-21 | 0.92 | 0.79 | 0.92 | -0.28 | -23.33% | 11 | 424 | 26.42% |
| TBT240816C00037000 | 2024-05-03 12:51PM EDT | 2024-08-16 | 1.87 | 1.38 | 1.57 | 0.00 | - | 4 | 244 | 26.03% |
| TBT240920C00037000 | 2024-04-23 1:33PM EDT | 2024-09-20 | 1.66 | 1.76 | 2.07 | -1.01 | -37.83% | 9 | 63 | 28.08% |
| TBT241018C00037000 | 2024-04-22 3:07PM EDT | 2024-10-18 | 2.98 | 2.04 | 2.13 | 0.00 | - | 1 | 12 | 26.15% |
| TBT241220C00037000 | 2024-04-15 12:20PM EDT | 2024-12-20 | 2.65 | 2.56 | 3.60 | -1.05 | -28.38% | 1 | 3 | 35.18% |
| TBT250117C00037000 | 2024-04-17 2:10PM EDT | 2025-01-17 | 2.78 | 2.68 | 2.95 | -0.67 | -19.42% | 2 | 164 | 27.72% |
| TBT260116C00037000 | 2024-05-02 10:50AM EDT | 2026-01-16 | 5.45 | 2.05 | 6.25 | 0.00 | - | 40 | 42 | 35.44% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240517P00037000 | 2024-05-03 12:20PM EDT | 2024-05-17 | 0.95 | 0.96 | 1.17 | -0.12 | -11.21% | 318 | 1,021 | 36.13% |
| TBT240524P00037000 | 2024-05-03 2:32PM EDT | 2024-05-24 | 1.23 | 1.08 | 1.19 | 0.00 | - | 6 | 11 | 25.34% |
| TBT240531P00037000 | 2024-04-25 3:15PM EDT | 2024-05-31 | 0.80 | 0.81 | 2.56 | 0.00 | - | 2 | 3 | 62.11% |
| TBT240607P00037000 | 2024-05-03 9:36AM EDT | 2024-06-07 | 1.64 | 1.21 | 1.46 | 0.00 | - | 1 | 27 | 24.95% |
| TBT240614P00037000 | 2024-05-02 2:56PM EDT | 2024-06-14 | 1.41 | 0.93 | 1.82 | 0.00 | - | - | 1 | 30.66% |
| TBT240621P00037000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 1.62 | 1.63 | 1.70 | -0.17 | -9.50% | 351 | 90 | 25.39% |
| TBT240816P00037000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 2.65 | 2.52 | 2.65 | 0.00 | - | 129 | 61 | 29.42% |
| TBT240920P00037000 | 2024-04-30 9:35AM EDT | 2024-09-20 | 2.40 | 2.85 | 2.96 | 0.00 | - | 3 | 16 | 28.78% |
| TBT241018P00037000 | 2024-04-22 10:02AM EDT | 2024-10-18 | 3.22 | 3.35 | 3.45 | 0.00 | - | - | 2 | 31.29% |
| TBT241220P00037000 | 2024-04-22 3:07PM EDT | 2024-12-20 | 3.88 | 3.85 | 4.15 | 0.00 | - | - | 1 | 32.72% |
| TBT250117P00037000 | 2024-05-02 11:04AM EDT | 2025-01-17 | 3.90 | 2.34 | 5.55 | 0.00 | - | 10 | 69 | 42.58% |
| TBT260116P00037000 | 2024-04-10 11:15AM EDT | 2026-01-16 | 7.20 | 4.50 | 9.50 | 0.00 | - | 1 | 3 | 48.74% |
