ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517C00013000 | 2024-05-03 3:37PM EDT | 13.00 | 12.17 | 11.00 | 13.00 | 0.00 | - | 20 | 25 | 347.27% |
| BITO240517C00014000 | 2024-04-30 3:40PM EDT | 14.00 | 12.05 | 10.55 | 12.00 | 0.00 | - | 2 | 1 | 369.92% |
| BITO240517C00015000 | 2024-05-09 9:30AM EDT | 15.00 | 9.92 | 9.55 | 10.95 | 0.00 | - | 1 | 1 | 330.08% |
| BITO240517C00017000 | 2024-04-30 3:33PM EDT | 17.00 | 8.80 | 6.35 | 9.00 | 0.00 | - | 72 | 10 | 135.94% |
| BITO240517C00018000 | 2024-05-10 2:26PM EDT | 18.00 | 6.55 | 6.30 | 7.35 | -0.23 | -3.39% | 1 | 21 | 164.84% |
| BITO240517C00019000 | 2024-05-07 11:10AM EDT | 19.00 | 7.00 | 5.15 | 6.35 | 0.00 | - | 9 | 25 | 125.00% |
| BITO240517C00019500 | 2024-05-08 10:01AM EDT | 19.50 | 5.95 | 4.15 | 5.80 | 0.00 | - | - | 1 | 198.83% |
| BITO240517C00020000 | 2024-05-10 1:59PM EDT | 20.00 | 4.55 | 4.60 | 6.00 | -0.41 | -8.27% | 7 | 401 | 184.57% |
| BITO240517C00021000 | 2024-05-10 3:01PM EDT | 21.00 | 3.60 | 3.65 | 4.30 | -0.70 | -16.28% | 2 | 370 | 119.53% |
| BITO240517C00021500 | 2024-05-10 11:33AM EDT | 21.50 | 3.43 | 2.48 | 3.85 | -0.65 | -15.93% | 2 | 5 | 54.69% |
| BITO240517C00022000 | 2024-05-10 3:47PM EDT | 22.00 | 2.74 | 2.71 | 3.25 | -0.66 | -19.41% | 110 | 121 | 96.09% |
| BITO240517C00022500 | 2024-05-10 10:40AM EDT | 22.50 | 2.70 | 1.91 | 2.41 | -0.22 | -7.53% | 1 | 224 | 76.56% |
| BITO240517C00023000 | 2024-05-10 3:59PM EDT | 23.00 | 1.86 | 1.81 | 1.89 | -0.74 | -28.46% | 17 | 113 | 58.20% |
| BITO240517C00023500 | 2024-05-10 2:37PM EDT | 23.50 | 1.39 | 1.41 | 1.47 | -0.56 | -28.72% | 10 | 192 | 55.08% |
| BITO240517C00024000 | 2024-05-10 3:59PM EDT | 24.00 | 1.07 | 1.04 | 1.10 | -0.60 | -35.93% | 749 | 6,482 | 52.44% |
| BITO240517C00024500 | 2024-05-10 3:59PM EDT | 24.50 | 0.78 | 0.74 | 0.78 | -0.40 | -33.90% | 333 | 886 | 50.68% |
| BITO240517C00025000 | 2024-05-10 3:59PM EDT | 25.00 | 0.51 | 0.51 | 0.58 | -0.37 | -42.05% | 1,702 | 6,535 | 51.76% |
| BITO240517C00025500 | 2024-05-10 3:57PM EDT | 25.50 | 0.36 | 0.35 | 0.37 | -0.28 | -43.75% | 3,827 | 821 | 51.17% |
| BITO240517C00026000 | 2024-05-10 3:58PM EDT | 26.00 | 0.24 | 0.23 | 0.25 | -0.20 | -45.45% | 2,030 | 3,625 | 51.95% |
| BITO240517C00026500 | 2024-05-10 3:53PM EDT | 26.50 | 0.15 | 0.14 | 0.17 | -0.15 | -50.00% | 838 | 845 | 52.54% |
| BITO240517C00027000 | 2024-05-10 3:59PM EDT | 27.00 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 359 | 2,454 | 54.30% |
| BITO240517C00027500 | 2024-05-10 3:49PM EDT | 27.50 | 0.07 | 0.07 | 0.09 | -0.06 | -46.15% | 452 | 1,041 | 57.42% |
| BITO240517C00028000 | 2024-05-10 3:57PM EDT | 28.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 576 | 7,618 | 59.38% |
| BITO240517C00028500 | 2024-05-10 3:43PM EDT | 28.50 | 0.05 | 0.04 | 0.07 | -0.03 | -37.50% | 358 | 2,569 | 65.63% |
| BITO240517C00029000 | 2024-05-10 3:51PM EDT | 29.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 192 | 9,973 | 71.48% |
| BITO240517C00029500 | 2024-05-10 3:43PM EDT | 29.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 55 | 1,109 | 67.19% |
| BITO240517C00030000 | 2024-05-10 3:03PM EDT | 30.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 87 | 13,733 | 71.88% |
| BITO240517C00030500 | 2024-05-10 12:11PM EDT | 30.50 | 0.02 | 0.02 | 0.13 | -0.01 | -33.33% | 50 | 152 | 93.75% |
| BITO240517C00031000 | 2024-05-10 3:25PM EDT | 31.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 164 | 4,893 | 82.03% |
| BITO240517C00031500 | 2024-05-10 3:59PM EDT | 31.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 81 | 80.47% |
| BITO240517C00032000 | 2024-05-10 2:58PM EDT | 32.00 | 0.02 | 0.01 | 0.07 | -0.02 | -50.00% | 103 | 7,589 | 98.44% |
| BITO240517C00032500 | 2024-05-10 9:31AM EDT | 32.50 | 0.09 | 0.01 | 0.10 | +0.07 | +350.00% | 7 | 105 | 108.59% |
| BITO240517C00033000 | 2024-05-10 3:40PM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 66 | 7,150 | 93.75% |
| BITO240517C00033500 | 2024-05-08 10:18AM EDT | 33.50 | 0.02 | 0.01 | 0.45 | 0.00 | - | 4 | 108 | 158.40% |
| BITO240517C00034000 | 2024-05-10 12:45PM EDT | 34.00 | 0.02 | 0.02 | 0.12 | 0.00 | - | 15 | 6,621 | 128.13% |
| BITO240517C00035000 | 2024-05-10 3:02PM EDT | 35.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 131 | 8,715 | 133.59% |
| BITO240517C00036000 | 2024-05-09 3:59PM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 4,157 | 125.00% |
| BITO240517C00037000 | 2024-05-10 10:36AM EDT | 37.00 | 0.01 | 0.00 | 0.15 | -0.02 | -66.67% | 27 | 1,803 | 156.25% |
| BITO240517C00038000 | 2024-05-09 2:23PM EDT | 38.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 3,827 | 139.06% |
| BITO240517C00039000 | 2024-05-10 9:34AM EDT | 39.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2,784 | 160.94% |
| BITO240517C00040000 | 2024-05-10 3:25PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 2,053 | 143.75% |
| BITO240517C00041000 | 2024-05-07 2:16PM EDT | 41.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 75 | 355 | 162.50% |
| BITO240517C00042000 | 2024-05-07 10:04AM EDT | 42.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 1 | 2,548 | 199.22% |
| BITO240517C00043000 | 2024-05-08 10:00AM EDT | 43.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 147 | 974 | 230.86% |
| BITO240517C00044000 | 2024-05-09 2:22PM EDT | 44.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 1 | 636 | 251.17% |
| BITO240517C00045000 | 2024-05-10 11:40AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,565 | 156.25% |
| BITO240517C00046000 | 2024-05-03 2:33PM EDT | 46.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 137 | 138 | 258.59% |
| BITO240517C00047000 | 2024-05-07 9:37AM EDT | 47.00 | 0.01 | 0.00 | 0.34 | 0.00 | - | 6 | 38 | 258.59% |
| BITO240517C00048000 | 2024-04-17 12:38PM EDT | 48.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 16 | 56 | 234.38% |
| BITO240517C00049000 | 2024-05-08 10:18AM EDT | 49.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2,000 | 2,007 | 204.69% |
| BITO240517C00050000 | 2024-05-10 10:59AM EDT | 50.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 1,510 | 196.88% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517P00013000 | 2024-05-10 12:12PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | -0.05 | -62.50% | 1 | 4 | 209.38% |
| BITO240517P00014000 | 2024-04-19 9:40AM EDT | 14.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 3 | 235.16% |
| BITO240517P00015000 | 2024-05-06 11:44AM EDT | 15.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 1 | 613 | 215.63% |
| BITO240517P00016000 | 2024-05-02 3:14PM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 15 | 1,131 | 146.88% |
| BITO240517P00017000 | 2024-05-10 1:18PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 1 | 236 | 120.31% |
| BITO240517P00018000 | 2024-05-10 12:08PM EDT | 18.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 102 | 267 | 117.19% |
| BITO240517P00019000 | 2024-05-10 1:15PM EDT | 19.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 104 | 425 | 87.50% |
| BITO240517P00019500 | 2024-05-10 3:33PM EDT | 19.50 | 0.02 | 0.02 | 0.17 | 0.00 | - | 65 | 18 | 111.33% |
| BITO240517P00020000 | 2024-05-10 1:15PM EDT | 20.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 8 | 2,637 | 88.67% |
| BITO240517P00020500 | 2024-05-10 3:03PM EDT | 20.50 | 0.03 | 0.03 | 0.11 | -0.14 | -82.35% | 5 | 1 | 85.94% |
| BITO240517P00021000 | 2024-05-10 3:42PM EDT | 21.00 | 0.07 | 0.03 | 0.11 | +0.04 | +133.33% | 96 | 2,415 | 76.56% |
| BITO240517P00021500 | 2024-05-10 2:13PM EDT | 21.50 | 0.09 | 0.06 | 0.10 | +0.04 | +80.00% | 26 | 27 | 69.92% |
| BITO240517P00022000 | 2024-05-10 3:59PM EDT | 22.00 | 0.12 | 0.11 | 0.12 | +0.06 | +100.00% | 1,105 | 1,961 | 66.80% |
| BITO240517P00022500 | 2024-05-10 3:56PM EDT | 22.50 | 0.15 | 0.14 | 0.16 | +0.07 | +87.50% | 330 | 435 | 61.91% |
| BITO240517P00023000 | 2024-05-10 3:59PM EDT | 23.00 | 0.20 | 0.20 | 0.21 | +0.09 | +81.82% | 3,346 | 1,907 | 57.81% |
| BITO240517P00023500 | 2024-05-10 3:55PM EDT | 23.50 | 0.29 | 0.28 | 0.31 | +0.11 | +61.11% | 648 | 316 | 54.69% |
| BITO240517P00024000 | 2024-05-10 3:59PM EDT | 24.00 | 0.43 | 0.41 | 0.43 | +0.17 | +65.38% | 818 | 4,952 | 51.56% |
| BITO240517P00024500 | 2024-05-10 3:58PM EDT | 24.50 | 0.61 | 0.59 | 0.63 | +0.23 | +60.53% | 1,366 | 1,357 | 50.00% |
| BITO240517P00025000 | 2024-05-10 3:59PM EDT | 25.00 | 0.86 | 0.85 | 0.90 | +0.34 | +65.38% | 3,511 | 4,297 | 51.47% |
| BITO240517P00025500 | 2024-05-10 3:52PM EDT | 25.50 | 1.20 | 1.17 | 1.24 | +0.42 | +53.85% | 306 | 1,034 | 50.00% |
| BITO240517P00026000 | 2024-05-10 3:56PM EDT | 26.00 | 1.60 | 1.56 | 1.62 | +0.51 | +46.79% | 1,529 | 2,370 | 50.98% |
| BITO240517P00026500 | 2024-05-10 3:06PM EDT | 26.50 | 2.06 | 1.98 | 4.05 | +0.63 | +44.06% | 462 | 653 | 137.89% |
| BITO240517P00027000 | 2024-05-10 3:39PM EDT | 27.00 | 2.32 | 2.22 | 2.64 | +0.40 | +20.83% | 295 | 10,859 | 75.20% |
| BITO240517P00027500 | 2024-05-10 11:41AM EDT | 27.50 | 2.82 | 2.59 | 4.90 | +0.45 | +18.99% | 1 | 44 | 139.06% |
| BITO240517P00028000 | 2024-05-10 3:13PM EDT | 28.00 | 3.45 | 3.10 | 4.25 | +0.60 | +21.05% | 64 | 2,000 | 96.29% |
| BITO240517P00028500 | 2024-05-10 11:01AM EDT | 28.50 | 3.84 | 3.75 | 5.95 | +0.24 | +6.67% | 5 | 130 | 167.77% |
| BITO240517P00029000 | 2024-05-10 3:53PM EDT | 29.00 | 4.57 | 3.35 | 6.50 | +0.78 | +20.58% | 24 | 793 | 138.67% |
| BITO240517P00029500 | 2024-05-08 11:16AM EDT | 29.50 | 4.35 | 3.45 | 7.00 | 0.00 | - | 1 | 47 | 125.59% |
| BITO240517P00030000 | 2024-05-10 12:41PM EDT | 30.00 | 5.32 | 4.75 | 7.50 | +0.67 | +14.41% | 36 | 2,129 | 174.41% |
| BITO240517P00030500 | 2024-05-01 1:52PM EDT | 30.50 | 7.23 | 5.80 | 7.95 | 0.00 | - | 1 | 5 | 205.27% |
| BITO240517P00031000 | 2024-05-09 11:16AM EDT | 31.00 | 5.80 | 5.00 | 8.45 | 0.00 | - | 2 | 517 | 147.07% |
| BITO240517P00031500 | 2024-04-25 11:23AM EDT | 31.50 | 5.10 | 6.65 | 8.95 | 0.00 | - | - | 5 | 214.26% |
| BITO240517P00032000 | 2024-05-09 2:26PM EDT | 32.00 | 6.75 | 6.70 | 9.40 | 0.00 | - | 2 | 276 | 197.27% |
| BITO240517P00032500 | 2024-05-08 11:03AM EDT | 32.50 | 7.05 | 7.75 | 9.95 | 0.00 | - | 2 | 2 | 233.79% |
| BITO240517P00033000 | 2024-05-07 2:44PM EDT | 33.00 | 7.43 | 8.15 | 10.50 | 0.00 | - | 3 | 28 | 238.48% |
| BITO240517P00033500 | 2024-04-29 1:09PM EDT | 33.50 | 7.25 | 7.80 | 10.35 | 0.00 | - | 4 | 0 | 155.86% |
| BITO240517P00034000 | 2024-05-06 9:52AM EDT | 34.00 | 8.46 | 9.15 | 11.50 | 0.00 | - | 2 | 2 | 252.15% |
| BITO240517P00035000 | 2024-05-07 11:07AM EDT | 35.00 | 8.95 | 10.25 | 10.60 | 0.00 | - | 6 | 21 | 135.16% |
| BITO240517P00036000 | 2024-04-19 10:06AM EDT | 36.00 | 8.18 | 11.30 | 13.80 | 0.00 | - | 23 | 0 | 299.22% |
| BITO240517P00037000 | 2024-03-25 3:13PM EDT | 37.00 | 8.80 | 8.10 | 10.75 | 0.00 | - | 15 | 12 | 0.00% |
| BITO240517P00038000 | 2024-04-02 2:52PM EDT | 38.00 | 10.70 | 13.30 | 14.10 | 0.00 | - | - | 0 | 222.66% |
| BITO240517P00039000 | 2024-05-08 11:47AM EDT | 39.00 | 13.58 | 14.30 | 16.35 | 0.00 | - | 1 | 9 | 311.13% |
| BITO240517P00040000 | 2024-05-01 3:43PM EDT | 40.00 | 16.80 | 15.30 | 17.75 | 0.00 | - | 1 | 0 | 341.99% |
| BITO240517P00041000 | 2024-03-12 1:46PM EDT | 41.00 | 12.85 | 9.70 | 13.60 | 0.00 | - | - | 20 | 0.00% |
| BITO240517P00042000 | 2024-03-07 2:38PM EDT | 42.00 | 14.40 | 11.80 | 15.00 | 0.00 | - | - | 1 | 0.00% |
| BITO240517P00045000 | 2024-05-01 3:24PM EDT | 45.00 | 21.30 | 20.20 | 22.65 | 0.00 | - | 640 | 0 | 378.91% |
| BITO240517P00046000 | 2024-05-01 3:24PM EDT | 46.00 | 22.16 | 19.95 | 23.55 | 0.00 | - | 1 | 0 | 298.05% |
| BITO240517P00048000 | 2024-05-01 3:22PM EDT | 48.00 | 23.85 | 22.80 | 25.60 | 0.00 | - | - | 0 | 377.34% |
| BITO240517P00049000 | 2024-05-02 9:34AM EDT | 49.00 | 25.22 | 24.30 | 26.70 | 0.00 | - | 1 | 0 | 419.53% |
| BITO240517P00050000 | 2024-04-08 9:35AM EDT | 50.00 | 19.13 | 23.35 | 26.35 | 0.00 | - | 1 | 0 | 410.16% |
© 2024 Yahoo. Todos los derechos reservados.