U.S. markets closed
F S&P 500
5,553.00 +7.00 (+0.13%) F Dow Jones
39,504.00 -46.00 (-0.12%) F Nasdaq
20,086.25 +46.75 (+0.23%) E-mini Russell 2000 Index Futur
2,063.40 +3.30 (+0.16%) Petróleo
82.00 +0.26 (+0.32%) Oro
2,331.30 -5.30 (-0.23%)
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 comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240705C00019000 | 2024-06-27 11:04AM EDT | 19.00 | 4.23 | 4.00 | 4.45 | +0.39 | +10.16% | 51 | 0 | 99.80% |
| BITO240705C00020000 | 2024-06-27 10:11AM EDT | 20.00 | 3.44 | 2.98 | 3.30 | +0.21 | +6.50% | 1 | 176 | 62.11% |
| BITO240705C00021000 | 2024-06-27 3:41PM EDT | 21.00 | 2.13 | 1.02 | 2.23 | +0.09 | +4.41% | 2 | 1,044 | 59.57% |
| BITO240705C00021500 | 2024-06-27 10:08AM EDT | 21.50 | 1.87 | 1.43 | 2.18 | +0.34 | +22.22% | 5 | 58 | 57.81% |
| BITO240705C00022000 | 2024-06-27 3:08PM EDT | 22.00 | 1.18 | 0.00 | 1.19 | +0.23 | +24.21% | 63 | 2,243 | 33.79% |
| BITO240705C00022500 | 2024-06-27 3:18PM EDT | 22.50 | 0.71 | 0.00 | 0.70 | +0.15 | +26.79% | 94 | 2,068 | 24.02% |
| BITO240705C00023000 | 2024-06-27 3:58PM EDT | 23.00 | 0.34 | 0.31 | 0.36 | +0.04 | +13.33% | 1,188 | 3,781 | 23.05% |
| BITO240705C00023500 | 2024-06-27 3:57PM EDT | 23.50 | 0.17 | 0.14 | 0.18 | +0.01 | +6.25% | 1,299 | 880 | 25.20% |
| BITO240705C00024000 | 2024-06-27 3:59PM EDT | 24.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 4,318 | 3,548 | 28.91% |
| BITO240705C00024500 | 2024-06-27 3:58PM EDT | 24.50 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 463 | 956 | 33.99% |
| BITO240705C00025000 | 2024-06-27 3:31PM EDT | 25.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 211 | 1,672 | 38.28% |
| BITO240705C00025500 | 2024-06-27 3:56PM EDT | 25.50 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 176 | 210 | 45.31% |
| BITO240705C00026000 | 2024-06-27 3:56PM EDT | 26.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 244 | 862 | 51.95% |
| BITO240705C00026500 | 2024-06-27 2:12PM EDT | 26.50 | 0.04 | 0.01 | 0.05 | +0.02 | +100.00% | 7 | 221 | 52.73% |
| BITO240705C00027000 | 2024-06-27 3:02PM EDT | 27.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 21 | 268 | 54.69% |
| BITO240705C00027500 | 2024-06-27 11:21AM EDT | 27.50 | 0.01 | 0.02 | 0.13 | -0.01 | -50.00% | 1 | 146 | 76.56% |
| BITO240705C00028000 | 2024-06-26 11:49AM EDT | 28.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 766 | 67.19% |
| BITO240705C00028500 | 2024-06-27 3:23PM EDT | 28.50 | 0.05 | 0.00 | 0.05 | -0.44 | -89.80% | 5 | 128 | 71.88% |
| BITO240705C00029000 | 2024-06-26 1:02PM EDT | 29.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 1 | 202 | 81.25% |
| BITO240705C00029500 | 2024-06-24 9:34AM EDT | 29.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 131.25% |
| BITO240705C00030000 | 2024-06-27 3:37PM EDT | 30.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6 | 463 | 79.69% |
| BITO240705C00030500 | 2024-06-18 1:10PM EDT | 30.50 | 0.06 | 0.00 | 0.50 | 0.00 | - | 133 | 78 | 143.36% |
| BITO240705C00031000 | 2024-06-21 12:55PM EDT | 31.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 149.22% |
| BITO240705C00031500 | 2024-06-25 2:57PM EDT | 31.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 155.08% |
| BITO240705C00032000 | 2024-06-25 2:37PM EDT | 32.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 82 | 160.55% |
| BITO240705C00032500 | 2024-06-12 3:45PM EDT | 32.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 27 | 166.02% |
| BITO240705C00034000 | 2024-06-20 1:29PM EDT | 34.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 20 | 161 | 181.25% |
| BITO240705C00035000 | 2024-06-21 3:43PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 192 | 126.56% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240705P00018000 | 2024-06-26 11:07AM EDT | 18.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 40 | 51 | 113.67% |
| BITO240705P00019000 | 2024-06-27 3:53PM EDT | 19.00 | 0.05 | 0.03 | 0.07 | 0.00 | - | 2 | 142 | 79.69% |
| BITO240705P00020000 | 2024-06-27 2:02PM EDT | 20.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 27 | 311 | 74.22% |
| BITO240705P00020500 | 2024-06-27 3:46PM EDT | 20.50 | 0.18 | 0.17 | 0.21 | -0.01 | -5.26% | 67 | 2,098 | 76.95% |
| BITO240705P00021000 | 2024-06-27 3:59PM EDT | 21.00 | 0.28 | 0.27 | 0.30 | -0.07 | -20.00% | 211 | 1,477 | 76.95% |
| BITO240705P00021500 | 2024-06-27 3:49PM EDT | 21.50 | 0.42 | 0.42 | 0.44 | -0.11 | -20.75% | 84 | 442 | 78.91% |
| BITO240705P00022000 | 2024-06-27 3:59PM EDT | 22.00 | 0.65 | 0.63 | 0.69 | -0.09 | -12.16% | 317 | 2,848 | 84.38% |
| BITO240705P00022500 | 2024-06-27 3:59PM EDT | 22.50 | 0.98 | 0.90 | 1.00 | -0.19 | -16.24% | 72 | 2,467 | 90.82% |
| BITO240705P00023000 | 2024-06-27 3:47PM EDT | 23.00 | 1.35 | 1.31 | 1.43 | -0.22 | -14.01% | 184 | 2,778 | 104.10% |
| BITO240705P00023500 | 2024-06-27 1:59PM EDT | 23.50 | 1.59 | 1.52 | 1.99 | -0.41 | -20.50% | 16 | 1,446 | 112.11% |
| BITO240705P00024000 | 2024-06-27 3:54PM EDT | 24.00 | 2.21 | 2.17 | 3.15 | -0.33 | -12.99% | 20 | 3,284 | 156.74% |
| BITO240705P00024500 | 2024-06-27 11:57AM EDT | 24.50 | 2.76 | 2.38 | 4.55 | -0.01 | -0.36% | 14 | 1,295 | 192.97% |
| BITO240705P00025000 | 2024-06-27 3:37PM EDT | 25.00 | 3.15 | 3.00 | 5.30 | -0.20 | -5.97% | 995 | 1,314 | 219.53% |
| BITO240705P00025500 | 2024-06-27 11:01AM EDT | 25.50 | 3.91 | 2.92 | 5.05 | +0.06 | +1.56% | 2 | 129 | 182.23% |
| BITO240705P00026000 | 2024-06-27 3:47PM EDT | 26.00 | 4.23 | 3.85 | 4.50 | -0.17 | -3.86% | 201 | 551 | 169.63% |
| BITO240705P00026500 | 2024-06-27 11:57AM EDT | 26.50 | 4.79 | 4.00 | 6.20 | +0.23 | +5.04% | 10 | 556 | 212.99% |
| BITO240705P00027000 | 2024-06-26 2:11PM EDT | 27.00 | 5.25 | 4.35 | 6.95 | 0.00 | - | 48 | 157 | 227.15% |
| BITO240705P00027500 | 2024-06-25 10:27AM EDT | 27.50 | 5.45 | 5.00 | 6.95 | 0.00 | - | 1 | 41 | 223.44% |
| BITO240705P00028000 | 2024-06-27 9:42AM EDT | 28.00 | 6.08 | 5.30 | 6.70 | +0.05 | +0.83% | 1 | 248 | 194.14% |
| BITO240705P00028500 | 2024-06-25 2:26PM EDT | 28.50 | 6.50 | 5.80 | 8.15 | 0.00 | - | 2 | 5 | 241.80% |
| BITO240705P00029000 | 2024-06-25 2:43PM EDT | 29.00 | 6.94 | 6.30 | 9.10 | 0.00 | - | 17 | 28 | 268.36% |
| BITO240705P00029500 | 2024-06-13 11:04AM EDT | 29.50 | 5.42 | 6.85 | 9.65 | 0.00 | - | 9 | 86 | 280.76% |
| BITO240705P00030000 | 2024-06-27 12:48PM EDT | 30.00 | 8.03 | 7.40 | 9.70 | +0.43 | +5.66% | 2 | 22 | 273.05% |
| BITO240705P00030500 | 2024-06-24 2:21PM EDT | 30.50 | 8.93 | 7.90 | 10.55 | 0.00 | - | 1 | 0 | 294.92% |
| BITO240705P00031000 | 2024-06-27 10:05AM EDT | 31.00 | 8.85 | 8.30 | 10.90 | +2.45 | +38.28% | 30 | 77 | 292.58% |
| BITO240705P00032000 | 2024-06-13 9:44AM EDT | 32.00 | 7.65 | 9.30 | 11.95 | 0.00 | - | 4 | 7 | 309.38% |
| BITO240705P00033000 | 2024-06-03 9:39AM EDT | 33.00 | 8.38 | 10.25 | 12.70 | 0.00 | - | 1 | 1 | 310.55% |
| BITO240705P00035000 | 2024-06-21 3:43PM EDT | 35.00 | 12.13 | 12.35 | 14.50 | 0.00 | - | 1 | 7 | 331.64% |
© 2024 Yahoo. Todos los derechos reservados.