Deutsche Märkte öffnen in 6 Stunden 21 Minuten
Nikkei 225
38.170,88 -58,23 (-0,15%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
57.233,91 +607,80 (+1,07%) CMC Crypto 200
1.271,38 -86,63 (-6,38%) Nasdaq Compositive
16.340,87 -5,43 (-0,03%) S&P 500
5.222,68 +94,89 (+1,85%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:38.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240517C00038000 | 2024-05-10 2:15PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.08 | 0.00 | - | 121 | 341 | 34.38% |
| TBT240524C00038000 | 2024-05-10 10:43AM EDT | 2024-05-24 | 0.16 | 0.14 | 0.18 | -0.01 | -5.88% | 5 | 9 | 28.91% |
| TBT240531C00038000 | 2024-05-07 12:49PM EDT | 2024-05-31 | 0.11 | 0.05 | 0.26 | 0.00 | - | 9 | 12 | 26.47% |
| TBT240607C00038000 | 2024-05-07 11:50AM EDT | 2024-06-07 | 0.37 | 0.34 | 0.39 | +0.08 | +27.59% | 1 | 0 | 26.95% |
| TBT240614C00038000 | 2024-05-07 10:56AM EDT | 2024-06-14 | 0.43 | 0.09 | 0.55 | 0.00 | - | - | 3 | 28.32% |
| TBT240621C00038000 | 2024-05-09 3:36PM EDT | 2024-06-21 | 0.52 | 0.58 | 0.62 | 0.00 | - | 3 | 445 | 27.39% |
| TBT240816C00038000 | 2024-05-08 9:48AM EDT | 2024-08-16 | 1.14 | 0.40 | 1.25 | 0.00 | - | 1 | 54 | 26.86% |
| TBT240920C00038000 | 2024-05-01 11:01AM EDT | 2024-09-20 | 2.42 | 0.62 | 1.60 | 0.00 | - | 3 | 10 | 27.17% |
| TBT241018C00038000 | 2024-05-01 12:30PM EDT | 2024-10-18 | 2.59 | 0.92 | 1.80 | 0.00 | - | 1 | 4 | 26.81% |
| TBT241220C00038000 | 2024-05-07 12:32PM EDT | 2024-12-20 | 2.05 | 1.11 | 2.81 | 0.00 | - | 20 | 17 | 31.74% |
| TBT250117C00038000 | 2024-04-29 12:18PM EDT | 2025-01-17 | 3.20 | 1.82 | 3.70 | 0.00 | - | 2 | 34 | 37.35% |
| TBT260116C00038000 | 2023-11-22 2:31PM EDT | 2026-01-16 | 6.30 | 1.10 | 5.85 | 0.00 | - | - | 2 | 35.35% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240517P00038000 | 2024-05-10 10:28AM EDT | 2024-05-17 | 1.77 | 1.76 | 2.10 | -0.42 | -19.18% | 350 | 566 | 52.34% |
| TBT240524P00038000 | 2024-05-09 11:38AM EDT | 2024-05-24 | 1.95 | 1.89 | 2.17 | 0.00 | - | 2 | 1 | 37.31% |
| TBT240531P00038000 | 2024-05-02 11:40AM EDT | 2024-05-31 | 1.50 | 1.18 | 3.95 | 0.00 | - | - | 1 | 87.40% |
| TBT240607P00038000 | 2024-04-30 10:08AM EDT | 2024-06-07 | 1.96 | 1.11 | 2.81 | 0.00 | - | 1 | 2 | 44.24% |
| TBT240621P00038000 | 2024-05-09 11:38AM EDT | 2024-06-21 | 2.35 | 2.13 | 2.50 | 0.00 | - | 2 | 251 | 28.57% |
| TBT240816P00038000 | 2024-05-07 12:39PM EDT | 2024-08-16 | 3.81 | 3.20 | 3.40 | 0.00 | - | 1 | 21 | 31.32% |
| TBT240920P00038000 | 2024-04-11 11:22AM EDT | 2024-09-20 | 4.00 | 3.50 | 4.55 | 0.00 | - | - | 1 | 40.28% |
| TBT241220P00038000 | 2024-04-11 11:23AM EDT | 2024-12-20 | 4.98 | 3.15 | 6.00 | 0.00 | - | - | 3 | 43.85% |
| TBT250117P00038000 | 2024-04-26 10:41AM EDT | 2025-01-17 | 4.80 | 3.65 | 6.60 | 0.00 | - | 50 | 339 | 46.35% |
| TBT260116P00038000 | 2024-04-11 9:59AM EDT | 2026-01-16 | 7.00 | 5.50 | 10.35 | 0.00 | - | 1 | 5 | 49.92% |
