Mercado fechado
BOVESPA
128.224,49 -59,12 (-0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.580,47 +118,30 (+0,21%) PETROLEO CRU
79,98 +0,75 (+0,95%) OURO
2.419,50 +34,00 (+1,43%) Bitcoin USD
66.933,27 +1.845,46 (+2,84%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240524C00030000 | 2024-04-19 11:45AM EDT | 30.00 | 6.98 | 5.15 | 5.35 | 0.00 | - | 2 | 37 | 53.13% |
| TBT240524C00032000 | 2024-04-11 12:53PM EDT | 32.00 | 4.47 | 2.85 | 5.30 | 0.00 | - | - | 16 | 104.49% |
| TBT240524C00033000 | 2024-05-15 1:49PM EDT | 33.00 | 1.69 | 2.20 | 2.32 | 0.00 | - | 1 | 2 | 35.35% |
| TBT240524C00034000 | 2024-05-16 10:53AM EDT | 34.00 | 0.79 | 1.31 | 1.35 | 0.00 | - | 3 | 10 | 25.39% |
| TBT240524C00034500 | 2024-05-15 10:36AM EDT | 34.50 | 0.66 | 0.82 | 0.90 | 0.00 | - | 11 | 69 | 21.49% |
| TBT240524C00035000 | 2024-05-17 3:15PM EDT | 35.00 | 0.49 | 0.48 | 0.55 | +0.17 | +53.13% | 291 | 169 | 20.51% |
| TBT240524C00035500 | 2024-05-17 3:45PM EDT | 35.50 | 0.26 | 0.25 | 0.29 | +0.10 | +62.50% | 281 | 62 | 19.63% |
| TBT240524C00036000 | 2024-05-17 3:53PM EDT | 36.00 | 0.12 | 0.10 | 0.13 | +0.04 | +50.00% | 149 | 123 | 19.14% |
| TBT240524C00036500 | 2024-05-16 12:25PM EDT | 36.50 | 0.08 | 0.04 | 0.08 | 0.00 | - | 18 | 65 | 21.88% |
| TBT240524C00037000 | 2024-05-17 11:10AM EDT | 37.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 3 | 162 | 22.85% |
| TBT240524C00037500 | 2024-05-17 11:58AM EDT | 37.50 | 0.02 | 0.01 | 0.09 | -0.02 | -50.00% | 8 | 139 | 33.59% |
| TBT240524C00038000 | 2024-05-17 11:59AM EDT | 38.00 | 0.01 | 0.00 | 0.07 | -0.08 | -88.89% | 4 | 14 | 36.33% |
| TBT240524C00038500 | 2024-05-14 3:29PM EDT | 38.50 | 0.06 | 0.01 | 0.10 | 0.00 | - | 6 | 25 | 44.53% |
| TBT240524C00039000 | 2024-05-17 11:58AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 48 | 32.03% |
| TBT240524C00039500 | 2024-05-17 3:43PM EDT | 39.50 | 0.02 | 0.00 | 0.09 | 0.00 | - | 200 | 51 | 52.34% |
| TBT240524C00040000 | 2024-05-14 2:56PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 69 | 39.06% |
| TBT240524C00041000 | 2024-05-09 12:42PM EDT | 41.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 30 | 34 | 57.81% |
| TBT240524C00042000 | 2024-05-09 12:42PM EDT | 42.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 30 | 39 | 65.23% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240524P00027000 | 2024-04-12 12:11PM EDT | 27.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 115 | 68.75% |
| TBT240524P00028000 | 2024-05-10 10:42AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 60.94% |
| TBT240524P00028500 | 2024-05-13 11:48AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 56.25% |
| TBT240524P00029000 | 2024-05-13 11:50AM EDT | 29.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 73.44% |
| TBT240524P00030000 | 2024-05-17 3:42PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 203 | 140 | 48.44% |
| TBT240524P00030500 | 2024-05-15 2:01PM EDT | 30.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 1 | 45 | 58.20% |
| TBT240524P00031000 | 2024-05-17 9:30AM EDT | 31.00 | 0.02 | 0.02 | 0.10 | 0.00 | - | 3 | 6 | 53.91% |
| TBT240524P00031500 | 2024-05-15 9:30AM EDT | 31.50 | 0.02 | 0.02 | 0.10 | 0.00 | - | 36 | 37 | 54.30% |
| TBT240524P00032000 | 2024-05-14 11:19AM EDT | 32.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 5 | 10 | 42.97% |
| TBT240524P00032500 | 2024-05-09 12:43PM EDT | 32.50 | 0.02 | 0.02 | 0.10 | 0.00 | - | 10 | 13 | 42.38% |
| TBT240524P00033000 | 2024-05-17 9:30AM EDT | 33.00 | 0.03 | 0.03 | 0.10 | 0.00 | - | 1 | 28 | 36.33% |
| TBT240524P00033500 | 2024-05-15 3:59PM EDT | 33.50 | 0.10 | 0.03 | 0.10 | 0.00 | - | 8 | 9 | 30.27% |
| TBT240524P00034000 | 2024-05-17 3:04PM EDT | 34.00 | 0.05 | 0.03 | 0.07 | -0.15 | -75.00% | 14 | 18 | 21.29% |
| TBT240524P00034500 | 2024-05-17 1:36PM EDT | 34.50 | 0.11 | 0.00 | 0.13 | -0.28 | -71.79% | 2 | 48 | 18.95% |
| TBT240524P00035000 | 2024-05-17 3:31PM EDT | 35.00 | 0.23 | 0.23 | 0.27 | -0.34 | -59.65% | 106 | 155 | 18.07% |
| TBT240524P00035500 | 2024-05-17 3:50PM EDT | 35.50 | 0.48 | 0.47 | 0.53 | -0.48 | -50.00% | 85 | 22 | 18.16% |
| TBT240524P00036000 | 2024-05-17 1:36PM EDT | 36.00 | 0.83 | 0.83 | 0.91 | -0.48 | -36.64% | 202 | 72 | 19.83% |
| TBT240524P00036500 | 2024-05-15 3:29PM EDT | 36.50 | 1.77 | 1.24 | 1.35 | 0.00 | - | 2 | 7 | 21.88% |
| TBT240524P00037000 | 2024-05-15 1:39PM EDT | 37.00 | 2.48 | 1.73 | 1.82 | 0.00 | - | 5 | 10 | 24.22% |
| TBT240524P00037500 | 2024-05-13 12:05PM EDT | 37.50 | 1.68 | 2.20 | 2.32 | 0.00 | - | 1 | 6 | 28.91% |
| TBT240524P00038000 | 2024-05-17 3:35PM EDT | 38.00 | 2.73 | 2.69 | 2.82 | +0.51 | +22.97% | 2 | 3 | 33.59% |
| TBT240524P00038500 | 2024-04-30 11:21AM EDT | 38.50 | 1.56 | 3.15 | 3.35 | 0.00 | - | 1 | 2 | 42.19% |
© 2024 Yahoo. Todos os direitos reservados.