Mercado fechará em 6 h 7 min
BOVESPA
119.209,49 +71,63 (+0,06%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.318,42 -78,78 (-0,15%) PETROLEO CRU
80,70 +0,37 (+0,46%) OURO
2.335,00 +6,00 (+0,26%) 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 comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240920C00026000 | 2024-01-25 2:12PM EDT | 26.00 | 8.13 | 6.00 | 10.00 | 0.00 | - | 4 | 2 | 93.58% |
| TBT240920C00030000 | 2024-06-14 3:49PM EDT | 30.00 | 3.43 | 3.70 | 3.95 | 0.00 | - | 2 | 3 | 27.98% |
| TBT240920C00031000 | 2024-06-06 12:43PM EDT | 31.00 | 3.55 | 3.05 | 3.20 | 0.00 | - | - | 2 | 27.27% |
| TBT240920C00032000 | 2024-06-17 10:42AM EDT | 32.00 | 2.80 | 2.45 | 2.57 | 0.00 | - | 10 | 432 | 27.32% |
| TBT240920C00033000 | 2024-06-17 9:38AM EDT | 33.00 | 2.14 | 1.90 | 2.03 | 0.00 | - | 4 | 38 | 27.42% |
| TBT240920C00034000 | 2024-06-17 1:34PM EDT | 34.00 | 1.63 | 1.47 | 1.58 | 0.00 | - | 1 | 179 | 27.54% |
| TBT240920C00035000 | 2024-06-17 3:22PM EDT | 35.00 | 1.26 | 1.12 | 1.22 | 0.00 | - | 22 | 344 | 27.83% |
| TBT240920C00036000 | 2024-06-10 12:16PM EDT | 36.00 | 1.80 | 0.85 | 0.95 | 0.00 | - | 4 | 275 | 28.42% |
| TBT240920C00037000 | 2024-06-14 3:49PM EDT | 37.00 | 0.61 | 0.64 | 0.73 | 0.00 | - | 2 | 51 | 28.83% |
| TBT240920C00038000 | 2024-06-11 11:49AM EDT | 38.00 | 1.10 | 0.49 | 0.57 | 0.00 | - | 20 | 28 | 29.49% |
| TBT240920C00039000 | 2024-06-04 3:59PM EDT | 39.00 | 0.63 | 0.38 | 0.44 | 0.00 | - | 11 | 23 | 30.01% |
| TBT240920C00040000 | 2024-06-12 10:15AM EDT | 40.00 | 0.41 | 0.29 | 0.37 | 0.00 | - | 3 | 69 | 31.30% |
| TBT240920C00041000 | 2024-05-17 1:09PM EDT | 41.00 | 0.57 | 0.22 | 0.26 | 0.00 | - | 3 | 21 | 30.91% |
| TBT240920C00042000 | 2024-06-17 3:10PM EDT | 42.00 | 0.21 | 0.17 | 0.24 | 0.00 | - | 44 | 103 | 32.81% |
| TBT240920C00043000 | 2024-06-10 11:02AM EDT | 43.00 | 0.41 | 0.13 | 0.20 | 0.00 | - | 4 | 29 | 33.69% |
| TBT240920C00045000 | 2024-06-17 3:12PM EDT | 45.00 | 0.13 | 0.10 | 0.16 | 0.00 | - | 44 | 252 | 36.33% |
| TBT240920C00050000 | 2024-05-30 3:15PM EDT | 50.00 | 0.16 | 0.02 | 0.10 | 0.00 | - | 50 | 125 | 42.09% |
| TBT240920C00055000 | 2024-06-07 2:28PM EDT | 55.00 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 353 | 46.09% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240920P00023000 | 2024-05-14 12:05PM EDT | 23.00 | 0.05 | 0.03 | 0.10 | 0.00 | - | 60 | 21 | 41.99% |
| TBT240920P00025000 | 2024-04-08 12:09PM EDT | 25.00 | 0.16 | 0.05 | 0.10 | 0.00 | - | - | 10 | 33.99% |
| TBT240920P00027000 | 2024-06-14 3:45PM EDT | 27.00 | 0.28 | 0.17 | 0.26 | 0.00 | - | 40 | 43 | 33.30% |
| TBT240920P00028000 | 2024-04-25 9:30AM EDT | 28.00 | 0.17 | 0.12 | 0.17 | 0.00 | - | - | 4 | 25.68% |
| TBT240920P00029000 | 2024-05-01 9:52AM EDT | 29.00 | 0.24 | 0.17 | 0.22 | 0.00 | - | 40 | 85 | 23.39% |
| TBT240920P00030000 | 2024-06-11 3:57PM EDT | 30.00 | 0.45 | 0.64 | 0.74 | 0.00 | - | 10 | 111 | 30.79% |
| TBT240920P00031000 | 2024-06-17 10:06AM EDT | 31.00 | 0.96 | 0.93 | 1.03 | 0.00 | - | 3 | 42 | 30.42% |
| TBT240920P00032000 | 2024-06-17 9:37AM EDT | 32.00 | 1.33 | 1.30 | 1.41 | 0.00 | - | 1 | 21 | 30.32% |
| TBT240920P00033000 | 2024-06-17 11:26AM EDT | 33.00 | 1.75 | 1.74 | 1.86 | 0.00 | - | 3 | 19 | 30.10% |
| TBT240920P00034000 | 2024-06-17 1:09PM EDT | 34.00 | 2.26 | 2.29 | 2.42 | 0.00 | - | 279 | 282 | 30.37% |
| TBT240920P00035000 | 2024-06-12 10:38AM EDT | 35.00 | 2.76 | 2.93 | 3.10 | 0.00 | - | 3 | 39 | 31.35% |
| TBT240920P00036000 | 2024-06-10 2:27PM EDT | 36.00 | 2.40 | 3.60 | 3.80 | 0.00 | - | 1 | 29 | 31.64% |
| TBT240920P00037000 | 2024-06-14 10:44AM EDT | 37.00 | 4.99 | 4.40 | 4.55 | 0.00 | - | 10 | 26 | 31.84% |
| TBT240920P00038000 | 2024-05-31 12:12PM EDT | 38.00 | 3.30 | 5.20 | 5.40 | 0.00 | - | 15 | 7 | 33.01% |
© 2024 Yahoo. Todos os direitos reservados.