Mercado fechará em 6 h 7 min
BOVESPA
119.191,22 +53,36 (+0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.307,12 -90,08 (-0,17%) PETROLEO CRU
80,70 +0,37 (+0,46%) OURO
2.333,70 +4,70 (+0,20%) Bitcoin USD
64.852,66 -406,49 (-0,62%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:53AM EDT. Mercado aberto.
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240705C00032000 | 2024-05-31 12:10PM EDT | 32.00 | 4.31 | 1.51 | 1.63 | 0.00 | - | 8 | 8 | 27.15% |
| TBT240705C00032500 | 2024-06-04 1:30PM EDT | 32.50 | 2.02 | 1.15 | 1.24 | 0.00 | - | 1 | 1 | 25.59% |
| TBT240705C00033000 | 2024-06-13 3:17PM EDT | 33.00 | 0.96 | 0.84 | 0.93 | 0.00 | - | 3 | 3 | 25.44% |
| TBT240705C00034000 | 2024-06-17 1:30PM EDT | 34.00 | 0.55 | 0.41 | 0.48 | 0.00 | - | 2 | 16 | 25.68% |
| TBT240705C00034500 | 2024-06-13 1:28PM EDT | 34.50 | 0.37 | 0.27 | 0.33 | 0.00 | - | 30 | 30 | 25.83% |
| TBT240705C00035000 | 2024-06-17 9:46AM EDT | 35.00 | 0.33 | 0.18 | 0.23 | 0.00 | - | 1 | 26 | 26.47% |
| TBT240705C00035500 | 2024-06-12 10:44AM EDT | 35.50 | 0.27 | 0.12 | 0.16 | 0.00 | - | 1 | 1 | 27.15% |
| TBT240705C00036000 | 2024-06-17 10:47AM EDT | 36.00 | 0.16 | 0.09 | 0.12 | 0.00 | - | 2 | 19 | 28.52% |
| TBT240705C00036500 | 2024-06-14 3:05PM EDT | 36.50 | 0.09 | 0.06 | 0.10 | 0.00 | - | 6 | 14 | 30.57% |
| TBT240705C00037000 | 2024-06-17 10:57AM EDT | 37.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 5 | 10 | 33.01% |
| TBT240705C00037500 | 2024-05-29 9:30AM EDT | 37.50 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 7 | 12.50% |
| TBT240705C00038000 | 2024-06-17 9:46AM EDT | 38.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 1 | 25 | 40.14% |
| TBT240705C00038500 | 2024-05-31 1:44PM EDT | 38.50 | 0.33 | 0.01 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TBT240705C00039000 | 2024-06-04 1:33PM EDT | 39.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 30 | 46.09% |
| TBT240705C00039500 | 2024-05-29 10:58AM EDT | 39.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 1 | 48.83% |
| TBT240705C00040000 | 2024-05-28 1:32PM EDT | 40.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 51.56% |
| TBT240705C00040500 | 2024-05-29 3:28PM EDT | 40.50 | 0.31 | 0.00 | 0.10 | 0.00 | - | - | 1 | 54.30% |
| TBT240705C00041000 | 2024-05-31 11:04AM EDT | 41.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 12 | 21 | 50.00% |
| TBT240705C00041500 | 2024-06-03 11:47AM EDT | 41.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 52.34% |
| TBT240705C00042000 | 2024-05-29 1:02PM EDT | 42.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240705P00031500 | 2024-06-14 2:46PM EDT | 31.50 | 0.42 | 0.23 | 0.27 | 0.00 | - | 1 | 36 | 31.64% |
| TBT240705P00032000 | 2024-06-12 10:14AM EDT | 32.00 | 0.29 | 0.35 | 0.40 | 0.00 | - | 35 | 37 | 31.74% |
| TBT240705P00032500 | 2024-06-17 12:42PM EDT | 32.50 | 0.51 | 0.50 | 0.57 | 0.00 | - | 11 | 20 | 31.93% |
| TBT240705P00033000 | 2024-06-17 9:35AM EDT | 33.00 | 0.72 | 0.71 | 0.78 | 0.00 | - | 1 | 72 | 32.03% |
| TBT240705P00033500 | 2024-06-17 9:35AM EDT | 33.50 | 0.98 | 0.98 | 1.08 | 0.00 | - | 1 | 10 | 33.69% |
| TBT240705P00034000 | 2024-06-14 12:01PM EDT | 34.00 | 1.65 | 1.30 | 1.40 | 0.00 | - | 6 | 37 | 34.77% |
| TBT240705P00034500 | 2024-06-13 1:28PM EDT | 34.50 | 1.72 | 1.65 | 1.76 | 0.00 | - | 30 | 30 | 36.04% |
| TBT240705P00035000 | 2024-06-03 10:34AM EDT | 35.00 | 1.06 | 2.01 | 2.15 | 0.00 | - | 1 | 33 | 37.40% |
| TBT240705P00036000 | 2024-06-17 12:55PM EDT | 36.00 | 2.86 | 2.90 | 3.05 | 0.00 | - | 4 | 5 | 42.77% |
| TBT240705P00036500 | 2024-05-30 1:43PM EDT | 36.50 | 1.18 | 3.40 | 3.60 | 0.00 | - | 1 | 1 | 49.41% |
| TBT240705P00037000 | 2024-06-13 12:16PM EDT | 37.00 | 4.26 | 3.90 | 4.05 | 0.00 | - | 1 | 1 | 51.27% |
© 2024 Yahoo. Todos os direitos reservados.