Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
81,38 -0,55 (-0,67%) OURO
2.302,90 0,00 (0,00%) Bitcoin USD
60.651,84 -3.066,66 (-4,81%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503C00029000 | 2024-04-03 12:48PM EDT | 29.00 | 5.75 | 7.00 | 10.90 | 0.00 | - | 2 | 0 | 142.19% |
| TBT240503C00032000 | 2024-04-26 12:11PM EDT | 32.00 | 5.92 | 4.30 | 7.65 | 0.00 | - | 6 | 16 | 107.03% |
| TBT240503C00033000 | 2024-04-19 9:30AM EDT | 33.00 | 4.43 | 3.80 | 5.85 | 0.00 | - | 15 | 15 | 211.91% |
| TBT240503C00033500 | 2024-04-30 10:30AM EDT | 33.50 | 3.90 | 3.55 | 5.45 | 0.00 | - | 1 | 5 | 89.84% |
| TBT240503C00034000 | 2024-04-25 10:15AM EDT | 34.00 | 4.47 | 2.00 | 5.00 | 0.00 | - | 2 | 44 | 198.83% |
| TBT240503C00034500 | 2024-04-30 1:49PM EDT | 34.50 | 3.23 | 2.87 | 5.50 | +1.35 | +71.81% | 1 | 7 | 155.47% |
| TBT240503C00035000 | 2024-04-29 11:52AM EDT | 35.00 | 2.56 | 0.82 | 3.95 | 0.00 | - | 10 | 49 | 166.02% |
| TBT240503C00035500 | 2024-04-22 1:38PM EDT | 35.50 | 1.91 | 2.14 | 2.75 | 0.00 | - | 4 | 31 | 87.50% |
| TBT240503C00036000 | 2024-04-30 3:02PM EDT | 36.00 | 1.96 | 1.67 | 2.22 | +0.42 | +27.27% | 4 | 74 | 72.85% |
| TBT240503C00036500 | 2024-04-30 3:43PM EDT | 36.50 | 1.51 | 1.37 | 1.67 | +0.16 | +11.85% | 7 | 16 | 56.25% |
| TBT240503C00037000 | 2024-04-30 10:32AM EDT | 37.00 | 0.75 | 0.93 | 1.36 | -0.12 | -13.79% | 15 | 69 | 60.55% |
| TBT240503C00037500 | 2024-04-30 3:35PM EDT | 37.50 | 0.78 | 0.66 | 0.81 | +0.20 | +34.48% | 26 | 86 | 42.19% |
| TBT240503C00038000 | 2024-04-30 2:59PM EDT | 38.00 | 0.51 | 0.38 | 0.51 | +0.18 | +54.55% | 39 | 171 | 40.04% |
| TBT240503C00038500 | 2024-04-30 3:35PM EDT | 38.50 | 0.31 | 0.11 | 0.31 | +0.09 | +40.91% | 48 | 75 | 40.04% |
| TBT240503C00039000 | 2024-04-30 3:50PM EDT | 39.00 | 0.16 | 0.14 | 0.19 | +0.07 | +77.78% | 21 | 206 | 41.41% |
| TBT240503C00039500 | 2024-04-30 2:44PM EDT | 39.50 | 0.07 | 0.07 | 0.11 | -0.01 | -12.50% | 36 | 32 | 42.38% |
| TBT240503C00040000 | 2024-04-30 2:36PM EDT | 40.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 216 | 42.97% |
| TBT240503C00041000 | 2024-04-29 12:51PM EDT | 41.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 13 | 552 | 50.00% |
| TBT240503C00042000 | 2024-04-25 10:31AM EDT | 42.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 62 | 167 | 51.56% |
| TBT240503C00043000 | 2024-04-24 1:31PM EDT | 43.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 40 | 80.47% |
| TBT240503C00044000 | 2024-04-24 11:17AM EDT | 44.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 11 | 91.80% |
| TBT240503C00045000 | 2024-04-25 10:20AM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 35 | 92.19% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240503P00028000 | 2024-04-12 2:52PM EDT | 28.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 125.00% |
| TBT240503P00028500 | 2024-04-12 2:51PM EDT | 28.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 118.75% |
| TBT240503P00029000 | 2024-04-22 1:40PM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 127 | 112.50% |
| TBT240503P00029500 | 2024-04-22 2:00PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 99 | 106.25% |
| TBT240503P00030000 | 2024-04-22 2:00PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 100.00% |
| TBT240503P00030500 | 2024-04-23 12:45PM EDT | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 93.75% |
| TBT240503P00031000 | 2024-04-23 1:00PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 46 | 87.50% |
| TBT240503P00031500 | 2024-04-23 12:59PM EDT | 31.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 42 | 81.25% |
| TBT240503P00032000 | 2024-04-24 11:58AM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 16 | 75.00% |
| TBT240503P00032500 | 2024-04-10 3:49PM EDT | 32.50 | 0.10 | 0.00 | 0.01 | 0.00 | - | 3 | 36 | 68.75% |
| TBT240503P00033000 | 2024-04-26 10:32AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 62.50% |
| TBT240503P00033500 | 2024-04-26 11:07AM EDT | 33.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 399 | 409 | 81.25% |
| TBT240503P00034000 | 2024-04-29 10:56AM EDT | 34.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 50.00% |
| TBT240503P00034500 | 2024-04-30 11:26AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 111 | 176 | 49.22% |
| TBT240503P00035000 | 2024-04-30 11:30AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 101 | 116 | 42.19% |
| TBT240503P00035500 | 2024-04-29 2:23PM EDT | 35.50 | 0.08 | 0.01 | 0.04 | 0.00 | - | 5 | 34 | 46.88% |
| TBT240503P00036000 | 2024-04-30 1:44PM EDT | 36.00 | 0.06 | 0.03 | 0.06 | -0.10 | -62.50% | 2 | 163 | 42.97% |
| TBT240503P00036500 | 2024-04-30 12:59PM EDT | 36.50 | 0.12 | 0.07 | 0.12 | -0.16 | -57.14% | 6 | 110 | 42.19% |
| TBT240503P00037000 | 2024-04-30 12:59PM EDT | 37.00 | 0.23 | 0.13 | 0.22 | -0.17 | -42.50% | 2 | 651 | 41.60% |
| TBT240503P00037500 | 2024-04-30 1:25PM EDT | 37.50 | 0.40 | 0.28 | 0.41 | -0.24 | -37.50% | 7 | 45 | 43.75% |
| TBT240503P00038000 | 2024-04-30 2:59PM EDT | 38.00 | 0.56 | 0.47 | 0.75 | -0.38 | -40.43% | 46 | 130 | 51.66% |
| TBT240503P00038500 | 2024-04-30 3:24PM EDT | 38.50 | 0.84 | 0.70 | 1.14 | -0.60 | -41.67% | 2 | 9 | 59.18% |
| TBT240503P00039000 | 2024-04-29 3:06PM EDT | 39.00 | 1.62 | 1.17 | 1.41 | 0.00 | - | 5 | 8 | 53.91% |
| TBT240503P00040000 | 2024-04-26 10:20AM EDT | 40.00 | 2.53 | 1.53 | 2.33 | 0.00 | - | 4 | 5 | 67.38% |
| TBT240503P00041000 | 2024-04-26 10:10AM EDT | 41.00 | 3.33 | 2.63 | 4.65 | 0.00 | - | 1 | 1 | 116.80% |
© 2024 Yahoo. Todos os direitos reservados.