U.S. markets closed
F S&P 500
5,553.25 +7.25 (+0.13%) F Dow Jones
39,510.00 -40.00 (-0.10%) F Nasdaq
20,089.75 +50.25 (+0.25%) E-mini Russell 2000 Index Futur
2,063.80 +3.70 (+0.18%) Petróleo
81.94 +0.20 (+0.24%) Oro
2,332.60 -4.00 (-0.17%)
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 comprapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240712C00020000 | 2024-06-26 12:48PM EDT | 20.00 | 3.10 | 2.85 | 3.55 | 0.00 | - | 3 | 9 | 54.69% |
| BITO240712C00023000 | 2024-06-27 3:53PM EDT | 23.00 | 0.49 | 0.44 | 0.55 | -0.11 | -18.33% | 69 | 748 | 27.05% |
| BITO240712C00023500 | 2024-06-27 3:59PM EDT | 23.50 | 0.31 | 0.29 | 0.48 | -0.01 | -3.12% | 107 | 127 | 35.35% |
| BITO240712C00024000 | 2024-06-27 3:34PM EDT | 24.00 | 0.22 | 0.22 | 0.26 | -0.01 | -4.35% | 440 | 825 | 32.03% |
| BITO240712C00024500 | 2024-06-27 1:23PM EDT | 24.50 | 0.18 | 0.10 | 0.22 | -0.01 | -5.26% | 29 | 113 | 37.11% |
| BITO240712C00025000 | 2024-06-27 3:16PM EDT | 25.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 132 | 585 | 37.50% |
| BITO240712C00025500 | 2024-06-27 10:51AM EDT | 25.50 | 0.12 | 0.00 | 0.20 | -0.02 | -14.29% | 70 | 107 | 48.93% |
| BITO240712C00026000 | 2024-06-27 9:57AM EDT | 26.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 4 | 350 | 42.38% |
| BITO240712C00026500 | 2024-06-24 1:30PM EDT | 26.50 | 0.09 | 0.00 | 0.23 | 0.00 | - | 105 | 108 | 51.76% |
| BITO240712C00027000 | 2024-06-26 3:21PM EDT | 27.00 | 0.06 | 0.03 | 0.11 | 0.00 | - | 15 | 187 | 50.39% |
| BITO240712C00027500 | 2024-06-24 11:53AM EDT | 27.50 | 0.13 | 0.00 | 0.13 | +0.08 | +160.00% | 35 | 10 | 53.91% |
| BITO240712C00028000 | 2024-06-27 12:20PM EDT | 28.00 | 0.04 | 0.00 | 0.25 | -0.04 | -50.00% | 3 | 203 | 67.58% |
| BITO240712C00028500 | 2024-06-21 11:40AM EDT | 28.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 86.33% |
| BITO240712C00029000 | 2024-06-21 10:06AM EDT | 29.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 61 | 70.31% |
| BITO240712C00029500 | 2024-06-20 10:00AM EDT | 29.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 22 | 95.90% |
| BITO240712C00030000 | 2024-06-24 11:04AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 95 | 76.17% |
| BITO240712C00030500 | 2024-06-24 2:31PM EDT | 30.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 80.08% |
| BITO240712C00031000 | 2024-06-21 11:49AM EDT | 31.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 108.98% |
| BITO240712C00032000 | 2024-06-07 2:58PM EDT | 32.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 117.19% |
| BITO240712C00033000 | 2024-05-31 3:51PM EDT | 33.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 125.00% |
| BITO240712C00034000 | 2024-06-04 1:08PM EDT | 34.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 132.42% |
| BITO240712C00035000 | 2024-06-20 10:08AM EDT | 35.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 62 | 120.31% |
Opciones de ventapor12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240712P00019000 | 2024-06-27 1:06PM EDT | 19.00 | 0.10 | 0.09 | 0.14 | -0.03 | -23.08% | 12 | 2,153 | 69.92% |
| BITO240712P00020000 | 2024-06-26 11:53AM EDT | 20.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 187 | 56.64% |
| BITO240712P00021000 | 2024-06-27 3:48PM EDT | 21.00 | 0.45 | 0.32 | 0.55 | -0.13 | -22.41% | 13 | 1,126 | 67.58% |
| BITO240712P00022000 | 2024-06-27 9:34AM EDT | 22.00 | 0.88 | 0.78 | 1.03 | -0.15 | -14.56% | 2 | 116 | 75.88% |
| BITO240712P00022500 | 2024-06-27 2:42PM EDT | 22.50 | 1.11 | 1.09 | 1.53 | -0.24 | -17.78% | 14 | 110 | 86.23% |
| BITO240712P00023000 | 2024-06-27 2:29PM EDT | 23.00 | 1.57 | 1.40 | 1.73 | -0.07 | -4.27% | 26 | 942 | 86.52% |
| BITO240712P00023500 | 2024-06-27 1:38PM EDT | 23.50 | 1.75 | 1.69 | 2.55 | -0.21 | -10.71% | 5 | 358 | 101.47% |
| BITO240712P00024000 | 2024-06-27 2:12PM EDT | 24.00 | 2.31 | 2.03 | 2.80 | -0.18 | -7.23% | 23 | 222 | 101.37% |
| BITO240712P00024500 | 2024-06-26 10:26AM EDT | 24.50 | 2.69 | 1.84 | 4.05 | 0.00 | - | 5 | 23 | 112.89% |
| BITO240712P00025000 | 2024-06-27 11:50AM EDT | 25.00 | 3.18 | 2.99 | 5.15 | -0.37 | -10.42% | 5 | 270 | 155.96% |
| BITO240712P00025500 | 2024-06-27 2:04PM EDT | 25.50 | 4.12 | 2.96 | 4.60 | +0.22 | +5.64% | 1 | 71 | 121.68% |
| BITO240712P00026000 | 2024-06-27 12:00PM EDT | 26.00 | 4.43 | 3.30 | 5.00 | +0.08 | +1.84% | 153 | 82 | 122.46% |
| BITO240712P00026500 | 2024-06-26 3:21PM EDT | 26.50 | 5.00 | 3.85 | 6.30 | 0.00 | - | 6 | 255 | 154.10% |
| BITO240712P00027000 | 2024-06-27 11:50AM EDT | 27.00 | 5.13 | 4.35 | 6.90 | -0.37 | -6.73% | 3 | 33 | 164.45% |
| BITO240712P00027500 | 2024-06-07 2:04PM EDT | 27.50 | 3.50 | 4.90 | 7.50 | 0.00 | - | 1 | 1 | 175.88% |
| BITO240712P00028000 | 2024-06-27 10:10AM EDT | 28.00 | 5.94 | 5.35 | 7.10 | +0.20 | +3.48% | 2 | 8 | 155.37% |
| BITO240712P00029000 | 2024-06-06 1:05PM EDT | 29.00 | 4.14 | 6.25 | 7.75 | 0.00 | - | - | 20 | 154.10% |
| BITO240712P00030000 | 2024-06-17 11:27AM EDT | 30.00 | 6.78 | 7.25 | 8.90 | 0.00 | - | 1 | 3 | 170.31% |
| BITO240712P00031000 | 2024-06-21 1:14PM EDT | 31.00 | 8.90 | 8.30 | 9.95 | 0.00 | - | 8 | 8 | 184.38% |
| BITO240712P00032000 | 2024-06-04 10:25AM EDT | 32.00 | 7.30 | 9.30 | 10.65 | 0.00 | - | 42 | 41 | 184.67% |
| BITO240712P00033000 | 2024-06-13 10:13AM EDT | 33.00 | 9.05 | 10.30 | 11.95 | 0.00 | - | 1 | 1 | 204.40% |
| BITO240712P00034000 | 2024-06-14 12:27PM EDT | 34.00 | 10.55 | 11.40 | 12.90 | 0.00 | - | - | 2 | 215.23% |
| BITO240712P00035000 | 2024-06-27 12:47PM EDT | 35.00 | 13.16 | 12.25 | 14.00 | +0.32 | +2.49% | 2 | 11 | 222.36% |
© 2024 Yahoo. Todos los derechos reservados.