Mercado fechará em 6 h 12 min
BOVESPA
119.234,90 +97,04 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,52 +0,19 (+0,24%) OURO
2.331,90 +2,90 (+0,12%) Bitcoin USD
64.906,33 -460,78 (-0,70%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 09:47AM EDT. Mercado aberto.
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240816C00025000 | 2024-04-11 10:22AM EDT | 25.00 | 11.60 | 9.00 | 13.50 | 0.00 | - | 25 | 0 | 134.28% |
| TBT240816C00029000 | 2024-04-03 12:41PM EDT | 29.00 | 6.00 | 7.50 | 7.60 | 0.00 | - | 1 | 6 | 101.90% |
| TBT240816C00030000 | 2024-06-04 12:40PM EDT | 30.00 | 4.55 | 3.45 | 3.65 | 0.00 | - | 8 | 10 | 27.20% |
| TBT240816C00031000 | 2024-04-10 10:33AM EDT | 31.00 | 5.00 | 4.60 | 7.40 | 0.00 | - | 6 | 11 | 91.70% |
| TBT240816C00032000 | 2024-06-17 12:07PM EDT | 32.00 | 2.35 | 2.03 | 2.16 | 0.00 | - | 1 | 18 | 26.37% |
| TBT240816C00033000 | 2024-06-17 9:51AM EDT | 33.00 | 1.84 | 1.51 | 0.00 | 0.00 | - | 2 | 211 | 0.00% |
| TBT240816C00034000 | 2024-06-17 9:31AM EDT | 34.00 | 1.30 | 1.09 | 1.17 | 0.00 | - | 50 | 238 | 27.17% |
| TBT240816C00035000 | 2024-06-17 11:08AM EDT | 35.00 | 0.95 | 0.74 | 0.82 | 0.00 | - | 3 | 160 | 27.32% |
| TBT240816C00036000 | 2024-06-14 2:15PM EDT | 36.00 | 0.49 | 0.51 | 0.58 | 0.00 | - | 5 | 113 | 27.93% |
| TBT240816C00037000 | 2024-06-17 10:42AM EDT | 37.00 | 0.48 | 0.34 | 0.41 | 0.00 | - | 3 | 290 | 28.61% |
| TBT240816C00038000 | 2024-06-17 9:31AM EDT | 38.00 | 0.35 | 0.24 | 0.29 | 0.00 | - | 2 | 62 | 29.35% |
| TBT240816C00039000 | 2024-06-04 9:48AM EDT | 39.00 | 0.41 | 0.17 | 0.22 | 0.00 | - | 10 | 156 | 30.66% |
| TBT240816C00040000 | 2024-06-17 3:22PM EDT | 40.00 | 0.15 | 0.11 | 0.17 | 0.00 | - | 1 | 143 | 31.93% |
| TBT240816C00041000 | 2024-05-28 11:01AM EDT | 41.00 | 0.31 | 0.08 | 0.13 | 0.00 | - | 2 | 16 | 33.01% |
| TBT240816C00042000 | 2024-06-11 2:00PM EDT | 42.00 | 0.23 | 0.05 | 0.11 | 0.00 | - | 75 | 131 | 34.67% |
| TBT240816C00043000 | 2024-06-10 12:59PM EDT | 43.00 | 0.21 | 0.04 | 0.10 | 0.00 | - | 1 | 71 | 36.72% |
| TBT240816C00044000 | 2024-06-17 3:09PM EDT | 44.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 44 | 82 | 39.26% |
| TBT240816C00045000 | 2024-06-12 11:35AM EDT | 45.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 1 | 71 | 41.02% |
| TBT240816C00050000 | 2024-05-23 9:35AM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 156 | 52.93% |
| TBT240816C00055000 | 2024-05-30 3:15PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 462 | 25.00% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240816P00020000 | 2024-04-05 10:44AM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 62.11% |
| TBT240816P00021000 | 2024-04-05 12:07PM EDT | 21.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 100 | 20 | 57.42% |
| TBT240816P00023000 | 2024-01-12 2:18PM EDT | 23.00 | 0.41 | 0.17 | 0.20 | 0.00 | - | - | 1 | 59.96% |
| TBT240816P00024000 | 2024-04-30 11:49AM EDT | 24.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 100 | 13 | 47.66% |
| TBT240816P00025000 | 2024-05-24 12:58PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 23 | 12.50% |
| TBT240816P00027000 | 2024-04-19 3:59PM EDT | 27.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 63 | 12.50% |
| TBT240816P00028000 | 2024-06-17 9:49AM EDT | 28.00 | 0.17 | 0.13 | 0.18 | 0.00 | - | 1 | 146 | 32.81% |
| TBT240816P00029000 | 2024-06-14 1:45PM EDT | 29.00 | 0.36 | 0.23 | 0.30 | 0.00 | - | 5 | 55 | 32.32% |
| TBT240816P00030000 | 2024-06-17 10:01AM EDT | 30.00 | 0.43 | 0.39 | 0.46 | 0.00 | - | 7 | 149 | 31.40% |
| TBT240816P00031000 | 2024-06-17 9:49AM EDT | 31.00 | 0.64 | 0.62 | 0.71 | 0.00 | - | 1 | 66 | 31.10% |
| TBT240816P00032000 | 2024-06-14 1:45PM EDT | 32.00 | 1.22 | 0.96 | 1.05 | 0.00 | - | 10 | 93 | 30.91% |
| TBT240816P00033000 | 2024-06-17 10:30AM EDT | 33.00 | 1.38 | 1.39 | 1.50 | 0.00 | - | 5 | 66 | 31.01% |
| TBT240816P00034000 | 2024-06-17 12:36PM EDT | 34.00 | 1.95 | 1.93 | 2.05 | 0.00 | - | 7 | 191 | 31.18% |
| TBT240816P00035000 | 2024-06-17 2:12PM EDT | 35.00 | 2.69 | 2.60 | 2.73 | 0.00 | - | 40 | 81 | 32.13% |
| TBT240816P00036000 | 2024-06-14 12:14PM EDT | 36.00 | 3.74 | 3.30 | 3.50 | 0.00 | - | 6 | 194 | 33.45% |
| TBT240816P00037000 | 2024-06-13 11:36AM EDT | 37.00 | 3.90 | 4.15 | 4.35 | 0.00 | - | 1 | 62 | 35.35% |
| TBT240816P00038000 | 2024-06-12 12:02PM EDT | 38.00 | 4.80 | 5.00 | 5.25 | 0.00 | - | 11 | 36 | 37.55% |
| TBT240816P00039000 | 2024-05-31 10:03AM EDT | 39.00 | 3.83 | 6.00 | 6.20 | 0.00 | - | 3 | 3 | 40.48% |
| TBT240816P00040000 | 2024-05-22 10:06AM EDT | 40.00 | 5.30 | 6.90 | 7.10 | 0.00 | - | 1 | 6 | 41.50% |
| TBT240816P00041000 | 2024-05-20 9:43AM EDT | 41.00 | 6.03 | 7.90 | 8.05 | 0.00 | - | 1 | 2 | 43.46% |
| TBT240816P00042000 | 2024-05-20 10:07AM EDT | 42.00 | 6.92 | 8.90 | 9.05 | 0.00 | - | - | 1 | 46.88% |
| TBT240816P00043000 | 2024-05-28 10:17AM EDT | 43.00 | 7.56 | 9.85 | 10.05 | 0.00 | - | 1 | 2 | 50.10% |
| TBT240816P00044000 | 2024-05-22 10:03AM EDT | 44.00 | 9.01 | 10.85 | 11.05 | 0.00 | - | - | 1 | 53.17% |
© 2024 Yahoo. Todos os direitos reservados.