Mercado fechará em 6 h 13 min
BOVESPA
119.194,58 +56,72 (+0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,41 +0,08 (+0,10%) OURO
2.332,70 +3,70 (+0,16%) Bitcoin USD
64.901,65 -460,26 (-0,70%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:46AM EDT. Mercado aberto.
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240719C00028000 | 2024-06-12 12:12PM EDT | 28.00 | 5.70 | 5.25 | 5.45 | 0.00 | - | - | 2 | 40.53% |
| TBT240719C00030000 | 2024-06-07 10:25AM EDT | 30.00 | 5.02 | 3.30 | 3.50 | 0.00 | - | 4 | 26 | 30.37% |
| TBT240719C00031000 | 2024-06-07 10:25AM EDT | 31.00 | 4.08 | 2.42 | 2.53 | 0.00 | - | 5 | 6 | 24.71% |
| TBT240719C00032000 | 2024-06-14 3:38PM EDT | 32.00 | 1.49 | 1.65 | 1.78 | 0.00 | - | 53 | 55 | 25.24% |
| TBT240719C00033000 | 2024-06-17 10:58AM EDT | 33.00 | 1.36 | 1.07 | 1.18 | 0.00 | - | 36 | 339 | 25.68% |
| TBT240719C00034000 | 2024-06-17 12:43PM EDT | 34.00 | 0.81 | 0.66 | 0.74 | 0.00 | - | 7 | 40 | 26.17% |
| TBT240719C00035000 | 2024-06-17 3:12PM EDT | 35.00 | 0.45 | 0.38 | 0.44 | 0.00 | - | 5 | 68 | 26.66% |
| TBT240719C00036000 | 2024-06-17 11:43AM EDT | 36.00 | 0.32 | 0.20 | 0.26 | 0.00 | - | 10 | 266 | 27.54% |
| TBT240719C00037000 | 2024-06-14 10:47AM EDT | 37.00 | 0.17 | 0.12 | 0.17 | 0.00 | - | 1 | 257 | 29.30% |
| TBT240719C00038000 | 2024-06-14 11:14AM EDT | 38.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 17 | 154 | 31.45% |
| TBT240719C00039000 | 2024-06-17 9:46AM EDT | 39.00 | 0.11 | 0.05 | 0.00 | 0.00 | - | 2 | 97 | 12.50% |
| TBT240719C00040000 | 2024-06-13 12:56PM EDT | 40.00 | 0.07 | 0.04 | 0.10 | 0.00 | - | 6 | 100 | 38.77% |
| TBT240719C00041000 | 2024-06-14 9:35AM EDT | 41.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 1 | 14 | 42.77% |
| TBT240719C00042000 | 2024-06-14 9:47AM EDT | 42.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 46.68% |
| TBT240719C00043000 | 2024-06-06 11:19AM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 50.20% |
| TBT240719C00044000 | 2024-05-29 1:02PM EDT | 44.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | - | 1 | 53.71% |
| TBT240719C00045000 | 2024-06-04 11:45AM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 50.78% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240719P00026000 | 2024-06-04 11:35AM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| TBT240719P00027000 | 2024-05-24 12:37PM EDT | 27.00 | 0.03 | 0.02 | 0.10 | 0.00 | - | 100 | 30 | 45.31% |
| TBT240719P00030000 | 2024-06-14 9:47AM EDT | 30.00 | 0.30 | 0.15 | 0.21 | 0.00 | - | 1 | 17 | 32.42% |
| TBT240719P00031000 | 2024-06-17 10:49AM EDT | 31.00 | 0.34 | 0.32 | 0.38 | 0.00 | - | 31 | 40 | 31.69% |
| TBT240719P00032000 | 2024-06-17 10:49AM EDT | 32.00 | 0.57 | 0.27 | 0.65 | 0.00 | - | 1 | 95 | 31.10% |
| TBT240719P00033000 | 2024-06-17 2:15PM EDT | 33.00 | 1.02 | 0.99 | 1.07 | 0.00 | - | 37 | 142 | 31.35% |
| TBT240719P00034000 | 2024-06-14 12:54PM EDT | 34.00 | 1.90 | 1.54 | 1.66 | 0.00 | - | 258 | 278 | 32.67% |
| TBT240719P00035000 | 2024-06-17 9:53AM EDT | 35.00 | 2.16 | 2.23 | 2.38 | 0.00 | - | 7 | 590 | 34.42% |
| TBT240719P00036000 | 2024-06-17 9:45AM EDT | 36.00 | 2.88 | 3.05 | 3.25 | 0.00 | - | 1 | 715 | 38.28% |
| TBT240719P00037000 | 2024-06-12 1:07PM EDT | 37.00 | 3.88 | 3.90 | 4.15 | 0.00 | - | 20 | 222 | 41.70% |
| TBT240719P00038000 | 2024-06-17 9:46AM EDT | 38.00 | 4.68 | 4.85 | 5.10 | 0.00 | - | 2 | 13 | 45.90% |
| TBT240719P00039000 | 2024-05-29 9:42AM EDT | 39.00 | 2.75 | 5.85 | 6.10 | 0.00 | - | 2 | 1 | 51.47% |
| TBT240719P00040000 | 2024-05-23 11:21AM EDT | 40.00 | 4.77 | 6.90 | 7.05 | 0.00 | - | - | 3 | 51.07% |
© 2024 Yahoo. Todos os direitos reservados.