Mercado fechará em 1 h 21 min
BOVESPA
127.757,82 -392,89 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.366,32 -216,76 (-0,38%) PETROLEO CRU
79,81 -0,25 (-0,31%) OURO
2.441,10 +23,70 (+0,98%) Bitcoin USD
68.479,81 +1.875,02 (+2,82%)
ProShares UltraShort 20+ Year Treasury (TBT)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:38PM EDT. Mercado aberto.
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240524C00030000 | 2024-04-19 11:45AM EDT | 30.00 | 6.98 | 5.15 | 5.35 | 0.00 | - | 2 | 37 | 0.00% |
| TBT240524C00032000 | 2024-04-11 12:53PM EDT | 32.00 | 4.47 | 2.85 | 5.30 | 0.00 | - | - | 16 | 122.07% |
| TBT240524C00032500 | 2024-05-15 1:56PM EDT | 32.50 | 2.15 | 2.82 | 2.92 | 0.00 | - | - | 5 | 41.41% |
| TBT240524C00033000 | 2024-05-15 1:49PM EDT | 33.00 | 1.69 | 2.33 | 2.42 | 0.00 | - | 1 | 2 | 35.16% |
| TBT240524C00033500 | 2024-05-17 3:37PM EDT | 33.50 | 1.79 | 1.84 | 1.93 | 0.00 | - | 4 | 5 | 30.86% |
| TBT240524C00034000 | 2024-05-20 1:55PM EDT | 34.00 | 1.44 | 1.34 | 1.43 | +0.13 | +9.92% | 2 | 10 | 24.22% |
| TBT240524C00034500 | 2024-05-15 10:36AM EDT | 34.50 | 0.66 | 0.88 | 0.96 | 0.00 | - | 11 | 69 | 20.90% |
| TBT240524C00035000 | 2024-05-17 3:59PM EDT | 35.00 | 0.49 | 0.49 | 0.56 | 0.00 | - | 302 | 411 | 19.73% |
| TBT240524C00035500 | 2024-05-20 1:53PM EDT | 35.50 | 0.27 | 0.24 | 0.28 | +0.01 | +3.85% | 46 | 289 | 19.92% |
| TBT240524C00036000 | 2024-05-20 2:16PM EDT | 36.00 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 31 | 140 | 20.41% |
| TBT240524C00036500 | 2024-05-20 10:52AM EDT | 36.50 | 0.07 | 0.02 | 0.07 | -0.01 | -12.50% | 8 | 65 | 24.02% |
| TBT240524C00037000 | 2024-05-17 11:10AM EDT | 37.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 3 | 165 | 26.76% |
| TBT240524C00037500 | 2024-05-20 12:33PM EDT | 37.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 137 | 28.13% |
| TBT240524C00038000 | 2024-05-17 11:59AM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 18 | 29.69% |
| TBT240524C00038500 | 2024-05-14 3:29PM EDT | 38.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 6 | 25 | 54.10% |
| TBT240524C00039000 | 2024-05-17 11:58AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 39.06% |
| TBT240524C00039500 | 2024-05-17 3:43PM EDT | 39.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 237 | 43.75% |
| TBT240524C00040000 | 2024-05-14 2:56PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 69 | 46.88% |
| TBT240524C00041000 | 2024-05-09 12:42PM EDT | 41.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 30 | 34 | 71.09% |
| TBT240524C00042000 | 2024-05-09 12:42PM EDT | 42.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 30 | 39 | 80.47% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TBT240524P00027000 | 2024-04-12 12:11PM EDT | 27.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 115 | 87.50% |
| TBT240524P00028000 | 2024-05-10 10:42AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 78.13% |
| TBT240524P00028500 | 2024-05-13 11:48AM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 71.88% |
| TBT240524P00029000 | 2024-05-13 11:50AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 68.75% |
| TBT240524P00029500 | 2024-05-20 10:36AM EDT | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 62.50% |
| TBT240524P00030000 | 2024-05-20 10:36AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 203 | 56.25% |
| TBT240524P00030500 | 2024-05-20 10:38AM EDT | 30.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 7 | 45 | 53.13% |
| TBT240524P00031000 | 2024-05-20 10:38AM EDT | 31.00 | 0.04 | 0.00 | 0.10 | +0.02 | +100.00% | 5 | 10 | 67.19% |
| TBT240524P00031500 | 2024-05-20 10:54AM EDT | 31.50 | 0.04 | 0.00 | 0.10 | +0.02 | +100.00% | 7 | 37 | 60.94% |
| TBT240524P00032000 | 2024-05-14 11:19AM EDT | 32.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 10 | 56.25% |
| TBT240524P00032500 | 2024-05-09 12:43PM EDT | 32.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 10 | 13 | 55.86% |
| TBT240524P00033000 | 2024-05-20 10:54AM EDT | 33.00 | 0.06 | 0.00 | 0.10 | +0.03 | +100.00% | 27 | 29 | 48.44% |
| TBT240524P00033500 | 2024-05-20 10:32AM EDT | 33.50 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 1 | 9 | 40.63% |
| TBT240524P00034000 | 2024-05-17 3:56PM EDT | 34.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 15 | 32 | 32.62% |
| TBT240524P00034500 | 2024-05-20 11:00AM EDT | 34.50 | 0.06 | 0.03 | 0.06 | -0.05 | -45.45% | 1 | 50 | 20.31% |
| TBT240524P00035000 | 2024-05-20 12:18PM EDT | 35.00 | 0.12 | 0.13 | 0.17 | -0.11 | -47.83% | 105 | 170 | 20.12% |
| TBT240524P00035500 | 2024-05-20 12:12PM EDT | 35.50 | 0.29 | 0.35 | 0.39 | -0.19 | -39.58% | 20 | 85 | 20.22% |
| TBT240524P00036000 | 2024-05-20 12:47PM EDT | 36.00 | 0.64 | 0.66 | 0.73 | -0.19 | -22.89% | 1 | 253 | 20.80% |
| TBT240524P00036500 | 2024-05-20 10:59AM EDT | 36.50 | 1.05 | 1.13 | 1.20 | -0.72 | -40.68% | 10 | 7 | 26.56% |
| TBT240524P00037000 | 2024-05-15 1:39PM EDT | 37.00 | 2.48 | 1.60 | 1.70 | 0.00 | - | 5 | 10 | 33.99% |
| TBT240524P00037500 | 2024-05-20 10:13AM EDT | 37.50 | 2.00 | 2.08 | 2.18 | +0.32 | +19.05% | 1 | 6 | 38.28% |
| TBT240524P00038000 | 2024-05-17 3:35PM EDT | 38.00 | 2.73 | 2.58 | 2.70 | 0.00 | - | 2 | 3 | 47.27% |
| TBT240524P00038500 | 2024-04-30 11:21AM EDT | 38.50 | 1.56 | 3.05 | 3.20 | 0.00 | - | 1 | 2 | 53.32% |
© 2024 Yahoo. Todos os direitos reservados.