Mercado fechado
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
79,65 -0,15 (-0,19%) OURO
2.431,70 -6,80 (-0,28%) Bitcoin USD
71.004,65 +4.618,93 (+6,96%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241018C00025000 | 2024-01-11 3:08PM EDT | 25.00 | 7.55 | 6.60 | 10.85 | 0.00 | - | - | 14 | 39.99% |
| TBT241018C00029000 | 2024-05-13 10:28AM EDT | 29.00 | 7.02 | 6.45 | 6.65 | 0.00 | - | 1 | 1 | 19.92% |
| TBT241018C00030000 | 2024-05-10 12:30PM EDT | 30.00 | 6.40 | 5.55 | 5.75 | 0.00 | - | 90 | 45 | 20.46% |
| TBT241018C00031000 | 2024-05-10 1:22PM EDT | 31.00 | 5.60 | 4.75 | 4.95 | 0.00 | - | - | 5 | 21.68% |
| TBT241018C00032000 | 2024-02-16 1:27PM EDT | 32.00 | 4.35 | 1.83 | 3.95 | 0.00 | - | 10 | 10 | 18.24% |
| TBT241018C00033000 | 2024-04-17 3:05PM EDT | 33.00 | 4.91 | 3.20 | 3.40 | 0.00 | - | 1 | 7 | 21.07% |
| TBT241018C00034000 | 2024-05-14 3:54PM EDT | 34.00 | 3.12 | 2.79 | 2.93 | 0.00 | - | 3 | 57 | 23.15% |
| TBT241018C00035000 | 2024-05-17 12:32PM EDT | 35.00 | 2.43 | 2.31 | 2.44 | +0.18 | +8.00% | 1 | 40 | 23.80% |
| TBT241018C00036000 | 2024-05-13 10:28AM EDT | 36.00 | 2.34 | 1.92 | 2.01 | 0.00 | - | 1 | 5 | 24.29% |
| TBT241018C00037000 | 2024-05-17 3:50PM EDT | 37.00 | 1.58 | 1.57 | 1.66 | 0.00 | - | 4 | 10 | 24.88% |
| TBT241018C00038000 | 2024-05-14 12:07PM EDT | 38.00 | 1.70 | 1.28 | 1.37 | 0.00 | - | 5 | 7 | 25.44% |
| TBT241018C00039000 | 2024-05-16 9:30AM EDT | 39.00 | 1.00 | 1.05 | 1.13 | 0.00 | - | 1 | 2 | 26.00% |
| TBT241018C00040000 | 2024-05-16 3:29PM EDT | 40.00 | 0.80 | 0.85 | 0.94 | 0.00 | - | 60 | 116 | 26.64% |
| TBT241018C00041000 | 2024-05-17 1:09PM EDT | 41.00 | 0.72 | 0.71 | 0.79 | 0.00 | - | 3 | 3 | 27.34% |
| TBT241018C00042000 | 2024-05-15 1:33PM EDT | 42.00 | 0.54 | 0.58 | 0.67 | 0.00 | - | 1 | 0 | 28.08% |
| TBT241018C00043000 | 2024-05-20 1:41PM EDT | 43.00 | 0.52 | 0.47 | 0.55 | +0.07 | +15.56% | 10 | 17 | 28.42% |
| TBT241018C00044000 | 2024-04-18 3:39PM EDT | 44.00 | 1.23 | 0.38 | 0.46 | 0.00 | - | 1 | 1 | 28.96% |
| TBT241018C00045000 | 2024-05-10 9:30AM EDT | 45.00 | 0.50 | 0.34 | 0.42 | 0.00 | - | 1 | 19 | 30.13% |
| TBT241018C00050000 | 2024-05-07 3:59PM EDT | 50.00 | 0.21 | 0.14 | 0.19 | 0.00 | - | 33 | 181 | 32.52% |
| TBT241018C00055000 | 2024-05-07 1:41PM EDT | 55.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 364 | 35.06% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT241018P00020000 | 2024-03-26 9:30AM EDT | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| TBT241018P00025000 | 2024-05-14 11:22AM EDT | 25.00 | 0.11 | 0.07 | 0.13 | 0.00 | - | 28 | 38 | 33.11% |
| TBT241018P00027000 | 2024-05-08 9:56AM EDT | 27.00 | 0.17 | 0.14 | 0.19 | 0.00 | - | 1 | 34 | 29.40% |
| TBT241018P00028000 | 2024-05-08 9:56AM EDT | 28.00 | 0.23 | 0.22 | 0.27 | 0.00 | - | 10 | 9 | 28.76% |
| TBT241018P00030000 | 2024-04-03 9:56AM EDT | 30.00 | 0.99 | 0.25 | 0.99 | 0.00 | - | 3 | 6 | 35.57% |
| TBT241018P00032000 | 2024-05-14 1:09PM EDT | 32.00 | 1.15 | 1.04 | 1.12 | 0.00 | - | 10 | 44 | 28.98% |
| TBT241018P00033000 | 2024-05-10 3:43PM EDT | 33.00 | 1.31 | 1.42 | 1.49 | 0.00 | - | 50 | 55 | 29.25% |
| TBT241018P00034000 | 2024-05-16 3:29PM EDT | 34.00 | 2.20 | 1.86 | 1.95 | 0.00 | - | 20 | 33 | 29.79% |
| TBT241018P00035000 | 2024-05-07 11:35AM EDT | 35.00 | 2.63 | 2.36 | 2.46 | 0.00 | - | 3 | 10 | 30.18% |
| TBT241018P00036000 | 2024-05-07 10:27AM EDT | 36.00 | 3.20 | 2.94 | 3.05 | 0.00 | - | 30 | 48 | 30.76% |
| TBT241018P00037000 | 2024-04-22 10:02AM EDT | 37.00 | 3.22 | 3.55 | 3.75 | 0.00 | - | - | 2 | 31.96% |
| TBT241018P00040000 | 2024-03-11 9:50AM EDT | 40.00 | 9.10 | 4.90 | 7.80 | 0.00 | - | 10 | 10 | 54.83% |
| TBT241018P00041000 | 2024-04-02 9:49AM EDT | 41.00 | 7.35 | 5.15 | 5.60 | 0.00 | - | - | 10 | 16.07% |
© 2024 Yahoo. Todos os direitos reservados.