U.S. markets closed
F S&P 500
5,555.25 +9.25 (+0.17%) F Dow Jones
39,525.00 -25.00 (-0.06%) F Nasdaq
20,094.75 +55.25 (+0.28%) E-mini Russell 2000 Index Futur
2,065.60 +5.50 (+0.27%) Petróleo
81.98 +0.24 (+0.29%) Oro
2,336.90 +0.30 (+0.01%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240628C00010000 | 2024-06-25 1:56PM EDT | 10.00 | 13.05 | 12.50 | 14.60 | 0.00 | - | 3 | 3 | 1,253.13% |
| BITO240628C00011000 | 2024-01-11 11:17AM EDT | 11.00 | 12.05 | 9.65 | 13.70 | 0.00 | - | 3 | 0 | 1,744.53% |
| BITO240628C00012000 | 2024-02-29 4:53PM EDT | 12.00 | 17.30 | 19.40 | 21.20 | 0.00 | - | 10 | 0 | 5,235.94% |
| BITO240628C00013000 | 2024-06-27 2:32PM EDT | 13.00 | 10.00 | 9.45 | 11.15 | -0.25 | -2.44% | 1 | 10 | 746.88% |
| BITO240628C00014000 | 2024-03-15 2:32PM EDT | 14.00 | 17.50 | 13.75 | 16.70 | 0.00 | - | 5 | 0 | 2,900.00% |
| BITO240628C00015000 | 2024-06-25 1:56PM EDT | 15.00 | 8.10 | 7.50 | 8.75 | 0.00 | - | 3 | 25 | 412.50% |
| BITO240628C00016000 | 2024-06-14 12:56PM EDT | 16.00 | 8.65 | 6.50 | 7.15 | 0.00 | - | 11 | 18 | 393.75% |
| BITO240628C00017000 | 2024-06-25 3:03PM EDT | 17.00 | 6.45 | 5.55 | 6.75 | 0.00 | - | 1 | 14 | 339.06% |
| BITO240628C00018000 | 2024-06-24 12:41PM EDT | 18.00 | 4.65 | 3.00 | 5.15 | 0.00 | - | 2 | 32 | 284.38% |
| BITO240628C00019000 | 2024-06-25 11:46AM EDT | 19.00 | 4.30 | 3.85 | 4.20 | 0.00 | - | 21 | 23 | 267.97% |
| BITO240628C00020000 | 2024-06-27 3:20PM EDT | 20.00 | 3.15 | 2.64 | 3.30 | +0.26 | +9.00% | 76 | 372 | 256.25% |
| BITO240628C00021000 | 2024-06-27 2:45PM EDT | 21.00 | 2.24 | 1.87 | 2.63 | +0.34 | +17.89% | 7 | 457 | 176.17% |
| BITO240628C00022000 | 2024-06-27 2:47PM EDT | 22.00 | 1.28 | 0.77 | 1.17 | +0.27 | +26.73% | 259 | 2,901 | 88.28% |
| BITO240628C00023000 | 2024-06-27 3:59PM EDT | 23.00 | 0.32 | 0.30 | 0.33 | +0.02 | +6.67% | 2,747 | 11,618 | 55.47% |
| BITO240628C00024000 | 2024-06-27 3:59PM EDT | 24.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 4,190 | 15,298 | 66.41% |
| BITO240628C00025000 | 2024-06-27 3:59PM EDT | 25.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 295 | 17,645 | 89.06% |
| BITO240628C00026000 | 2024-06-27 3:53PM EDT | 26.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 264 | 4,204 | 117.19% |
| BITO240628C00027000 | 2024-06-27 3:23PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 152 | 3,505 | 146.88% |
| BITO240628C00028000 | 2024-06-27 1:21PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 197 | 3,599 | 150.00% |
| BITO240628C00029000 | 2024-06-27 3:59PM EDT | 29.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 17 | 2,597 | 190.63% |
| BITO240628C00030000 | 2024-06-27 3:20PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 4,719 | 193.75% |
| BITO240628C00031000 | 2024-06-27 1:17PM EDT | 31.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 2 | 1,312 | 361.72% |
| BITO240628C00032000 | 2024-06-27 11:15AM EDT | 32.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 20 | 3,005 | 284.38% |
| BITO240628C00033000 | 2024-06-27 1:18PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 574 | 262.50% |
| BITO240628C00034000 | 2024-06-25 11:49AM EDT | 34.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 921 | 275.00% |
| BITO240628C00035000 | 2024-06-27 1:58PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,158 | 300.00% |
| BITO240628C00036000 | 2024-06-21 1:45PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 417 | 312.50% |
| BITO240628C00037000 | 2024-06-24 10:07AM EDT | 37.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 8 | 132 | 468.75% |
| BITO240628C00038000 | 2024-06-17 3:40PM EDT | 38.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 150 | 245 | 615.63% |
| BITO240628C00039000 | 2024-06-17 10:03AM EDT | 39.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 50 | 115 | 478.13% |
| BITO240628C00040000 | 2024-06-17 11:54AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,056 | 375.00% |
| BITO240628C00041000 | 2024-06-20 3:43PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 97 | 387.50% |
| BITO240628C00042000 | 2024-06-20 3:39PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 52 | 400.00% |
| BITO240628C00043000 | 2024-04-17 9:57AM EDT | 43.00 | 0.72 | 0.02 | 0.52 | 0.00 | - | 1 | 7 | 735.94% |
| BITO240628C00045000 | 2024-06-12 3:24PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,530 | 450.00% |
| BITO240628C00047000 | 2024-04-24 11:49AM EDT | 47.00 | 0.37 | 0.00 | 1.14 | 0.00 | - | - | 4 | 957.81% |
| BITO240628C00048000 | 2024-05-28 9:30AM EDT | 48.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| BITO240628C00049000 | 2024-04-22 12:34PM EDT | 49.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BITO240628C00050000 | 2024-06-27 2:38PM EDT | 50.00 | 0.01 | 0.00 | 0.14 | -0.05 | -83.33% | 1 | 169 | 690.63% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240628P00010000 | 2024-03-14 9:48AM EDT | 10.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 22 | 1,021.88% |
| BITO240628P00011000 | 2023-10-02 1:25PM EDT | 11.00 | 1.68 | 0.00 | 3.90 | 0.00 | - | 5 | 5 | 1,899.22% |
| BITO240628P00012000 | 2024-06-26 12:17PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 475.00% |
| BITO240628P00013000 | 2024-06-21 3:11PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 25 | 425.00% |
| BITO240628P00014000 | 2024-06-14 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 107 | 450.00% |
| BITO240628P00015000 | 2024-06-14 3:04PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 135 | 393.75% |
| BITO240628P00016000 | 2024-06-25 10:09AM EDT | 16.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 275.00% |
| BITO240628P00017000 | 2024-06-21 11:23AM EDT | 17.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 10 | 67 | 281.25% |
| BITO240628P00018000 | 2024-06-24 1:02PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 49 | 193.75% |
| BITO240628P00019000 | 2024-06-27 9:30AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 266 | 156.25% |
| BITO240628P00020000 | 2024-06-26 3:03PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,749 | 118.75% |
| BITO240628P00021000 | 2024-06-27 2:06PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,215 | 98.44% |
| BITO240628P00022000 | 2024-06-27 3:30PM EDT | 22.00 | 0.05 | 0.02 | 0.03 | -0.02 | -28.57% | 467 | 3,102 | 64.06% |
| BITO240628P00023000 | 2024-06-27 3:58PM EDT | 23.00 | 0.22 | 0.21 | 0.24 | -0.11 | -33.33% | 2,650 | 4,041 | 55.47% |
| BITO240628P00024000 | 2024-06-27 3:57PM EDT | 24.00 | 0.92 | 0.92 | 1.09 | -0.16 | -14.81% | 502 | 4,475 | 80.08% |
| BITO240628P00025000 | 2024-06-27 3:54PM EDT | 25.00 | 2.01 | 1.65 | 2.65 | -0.14 | -6.51% | 988 | 5,637 | 176.56% |
| BITO240628P00026000 | 2024-06-27 1:27PM EDT | 26.00 | 2.70 | 2.24 | 4.55 | -0.30 | -10.00% | 28 | 2,939 | 296.48% |
| BITO240628P00027000 | 2024-06-27 3:45PM EDT | 27.00 | 3.85 | 3.30 | 5.90 | -0.20 | -4.94% | 10 | 949 | 400.78% |
| BITO240628P00028000 | 2024-06-27 9:42AM EDT | 28.00 | 4.88 | 4.40 | 7.00 | -0.07 | -1.41% | 1 | 1,313 | 475.00% |
| BITO240628P00029000 | 2024-06-24 2:58PM EDT | 29.00 | 6.35 | 5.85 | 8.00 | 0.00 | - | 3 | 41 | 578.13% |
| BITO240628P00030000 | 2024-06-27 3:45PM EDT | 30.00 | 6.86 | 6.85 | 8.15 | -0.04 | -0.58% | 4 | 59 | 505.86% |
| BITO240628P00031000 | 2024-06-14 2:41PM EDT | 31.00 | 6.35 | 7.50 | 9.50 | 0.00 | - | 1 | 52 | 543.75% |
| BITO240628P00032000 | 2024-06-24 10:07AM EDT | 32.00 | 8.82 | 7.75 | 10.30 | 0.00 | - | 1 | 2 | 381.25% |
| BITO240628P00033000 | 2024-06-12 10:34AM EDT | 33.00 | 6.60 | 9.35 | 10.20 | 0.00 | - | 1 | 1 | 502.34% |
| BITO240628P00034000 | 2024-06-12 10:15AM EDT | 34.00 | 7.70 | 10.20 | 12.70 | 0.00 | - | 6 | 0 | 628.91% |
| BITO240628P00035000 | 2024-06-24 12:38PM EDT | 35.00 | 12.20 | 11.35 | 12.20 | 0.00 | - | 2 | 1 | 559.38% |
| BITO240628P00036000 | 2024-03-12 10:26AM EDT | 36.00 | 9.79 | 7.40 | 11.10 | 0.00 | - | - | 0 | 0.00% |
| BITO240628P00037000 | 2024-06-13 9:32AM EDT | 37.00 | 10.75 | 13.40 | 14.85 | 0.00 | - | 2 | 2 | 572.66% |
| BITO240628P00040000 | 2024-05-10 10:11AM EDT | 40.00 | 15.75 | 13.20 | 14.90 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240628P00045000 | 2024-03-21 9:31AM EDT | 45.00 | 18.25 | 17.00 | 20.85 | 0.00 | - | 2 | 2 | 0.00% |
| BITO240628P00050000 | 2024-05-07 2:37PM EDT | 50.00 | 25.35 | 22.50 | 25.75 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.