Mercado fechado
BOVESPA
125.124,30 +928,12 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.862,85 +123,42 (+0,22%) PETROLEO CRU
83,24 +0,51 (+0,62%) OURO
2.406,70 +8,70 (+0,36%) Bitcoin USD
63.551,95 -1.206,87 (-1,86%)
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 comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240426C00031000 | 2024-03-20 1:04PM EDT | 31.00 | 2.99 | 5.05 | 8.00 | 0.00 | - | 2 | 0 | 130.08% |
| TBT240426C00031500 | 2024-03-27 3:31PM EDT | 31.50 | 1.80 | 4.45 | 6.65 | 0.00 | - | 6 | 3 | 66.41% |
| TBT240426C00032000 | 2024-03-20 1:00PM EDT | 32.00 | 2.17 | 4.95 | 5.10 | 0.00 | - | 1 | 0 | 53.91% |
| TBT240426C00032500 | 2024-04-17 2:50PM EDT | 32.50 | 4.39 | 3.50 | 5.45 | 0.00 | - | 2 | 6 | 136.04% |
| TBT240426C00033000 | 2024-04-15 12:36PM EDT | 33.00 | 4.27 | 2.92 | 6.15 | 0.00 | - | 1 | 16 | 98.63% |
| TBT240426C00033500 | 2024-04-16 2:01PM EDT | 33.50 | 4.30 | 2.91 | 4.65 | 0.00 | - | 5 | 21 | 70.80% |
| TBT240426C00034000 | 2024-04-12 11:39AM EDT | 34.00 | 2.04 | 1.26 | 3.45 | 0.00 | - | 10 | 206 | 76.37% |
| TBT240426C00034500 | 2024-04-12 9:56AM EDT | 34.50 | 1.60 | 2.17 | 4.35 | 0.00 | - | 1 | 63 | 87.70% |
| TBT240426C00035000 | 2024-04-15 2:07PM EDT | 35.00 | 2.14 | 1.73 | 2.43 | -0.37 | -14.74% | 2 | 35 | 58.79% |
| TBT240426C00035500 | 2024-04-19 1:27PM EDT | 35.50 | 1.74 | 0.59 | 1.74 | -0.02 | -1.14% | 2 | 9 | 38.38% |
| TBT240426C00036000 | 2024-04-19 3:15PM EDT | 36.00 | 1.50 | 1.01 | 1.45 | +0.09 | +6.38% | 11 | 178 | 42.58% |
| TBT240426C00036500 | 2024-04-19 1:42PM EDT | 36.50 | 0.99 | 0.68 | 0.90 | +0.02 | +2.06% | 21 | 40 | 30.47% |
| TBT240426C00037000 | 2024-04-19 3:39PM EDT | 37.00 | 0.62 | 0.57 | 0.63 | -0.23 | -27.06% | 39 | 140 | 30.86% |
| TBT240426C00037500 | 2024-04-19 3:59PM EDT | 37.50 | 0.39 | 0.37 | 0.40 | -0.13 | -25.00% | 40 | 49 | 30.08% |
| TBT240426C00038000 | 2024-04-19 3:30PM EDT | 38.00 | 0.26 | 0.25 | 0.27 | -0.10 | -27.78% | 16 | 63 | 31.45% |
| TBT240426C00039000 | 2024-04-19 1:22PM EDT | 39.00 | 0.12 | 0.09 | 0.13 | -0.01 | -7.69% | 7 | 44 | 34.96% |
| TBT240426C00040000 | 2024-04-19 11:38AM EDT | 40.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 9 | 25 | 39.06% |
Opções de vendapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240426P00026000 | 2024-04-01 9:43AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 93.75% |
| TBT240426P00027000 | 2024-04-17 12:09PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4 | 87.50% |
| TBT240426P00028000 | 2024-04-01 2:59PM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 78.13% |
| TBT240426P00028500 | 2024-04-01 2:59PM EDT | 28.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 71.88% |
| TBT240426P00029000 | 2024-04-01 2:59PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 68.75% |
| TBT240426P00029500 | 2024-03-11 3:02PM EDT | 29.50 | 0.33 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 88.28% |
| TBT240426P00030000 | 2024-04-12 1:32PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 150 | 59.38% |
| TBT240426P00030500 | 2024-04-12 11:22AM EDT | 30.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 151 | 122 | 56.25% |
| TBT240426P00031000 | 2024-04-15 9:37AM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 185 | 51.56% |
| TBT240426P00031500 | 2024-04-15 9:39AM EDT | 31.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 17 | 51.56% |
| TBT240426P00032000 | 2024-04-18 2:05PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 93 | 46.88% |
| TBT240426P00032500 | 2024-04-18 9:50AM EDT | 32.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 6 | 55.47% |
| TBT240426P00033000 | 2024-04-18 2:56PM EDT | 33.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 137 | 42.19% |
| TBT240426P00033500 | 2024-04-16 9:30AM EDT | 33.50 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 100 | 2 | 49.61% |
| TBT240426P00034000 | 2024-04-19 1:30PM EDT | 34.00 | 0.03 | 0.00 | 0.06 | -0.03 | -50.00% | 100 | 81 | 41.02% |
| TBT240426P00034500 | 2024-04-18 12:59PM EDT | 34.50 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 1 | 7 | 32.23% |
| TBT240426P00035000 | 2024-04-19 1:45PM EDT | 35.00 | 0.05 | 0.03 | 0.07 | +0.02 | +66.67% | 1 | 179 | 30.86% |
| TBT240426P00035500 | 2024-04-19 11:31AM EDT | 35.50 | 0.09 | 0.08 | 0.10 | -0.04 | -30.77% | 12 | 171 | 27.74% |
| TBT240426P00036000 | 2024-04-19 3:32PM EDT | 36.00 | 0.18 | 0.16 | 0.20 | +0.06 | +50.00% | 6 | 206 | 28.03% |
| TBT240426P00036500 | 2024-04-19 3:18PM EDT | 36.50 | 0.31 | 0.30 | 0.34 | -0.12 | -27.91% | 222 | 40 | 27.34% |
| TBT240426P00038000 | 2024-04-19 3:22PM EDT | 38.00 | 1.08 | 0.95 | 1.26 | -0.10 | -8.47% | 12 | 8 | 30.86% |
© 2024 Yahoo. Todos os direitos reservados.