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 comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240719C00014000 | 2024-05-30 11:05AM EDT | 14.00 | 13.80 | 9.20 | 12.65 | 0.00 | - | 3 | 3 | 128.13% |
| BITO240719C00019000 | 2024-06-03 10:32AM EDT | 19.00 | 7.50 | 4.00 | 6.90 | 0.00 | - | 2 | 20 | 125.68% |
| BITO240719C00020000 | 2024-06-14 2:11PM EDT | 20.00 | 4.61 | 3.15 | 5.45 | -1.24 | -21.20% | 4 | 243 | 89.36% |
| BITO240719C00021000 | 2024-06-14 12:39PM EDT | 21.00 | 3.77 | 2.95 | 4.85 | -0.48 | -11.29% | 10 | 49 | 93.95% |
| BITO240719C00022000 | 2024-06-14 3:43PM EDT | 22.00 | 2.93 | 2.53 | 3.35 | -0.42 | -12.54% | 4 | 339 | 58.98% |
| BITO240719C00023000 | 2024-06-14 2:11PM EDT | 23.00 | 1.82 | 1.90 | 2.85 | -0.73 | -28.63% | 12 | 58 | 65.09% |
| BITO240719C00024000 | 2024-06-14 3:33PM EDT | 24.00 | 1.55 | 1.11 | 2.34 | -0.35 | -18.42% | 17 | 13 | 66.80% |
| BITO240719C00025000 | 2024-06-14 3:57PM EDT | 25.00 | 1.02 | 1.00 | 1.05 | -0.24 | -19.05% | 77 | 564 | 39.65% |
| BITO240719C00026000 | 2024-06-14 3:48PM EDT | 26.00 | 0.70 | 0.49 | 0.83 | -0.18 | -20.45% | 201 | 403 | 45.02% |
| BITO240719C00027000 | 2024-06-14 3:51PM EDT | 27.00 | 0.45 | 0.45 | 0.51 | -0.17 | -27.42% | 155 | 1,938 | 43.46% |
| BITO240719C00028000 | 2024-06-14 3:00PM EDT | 28.00 | 0.34 | 0.31 | 0.45 | -0.11 | -24.44% | 215 | 1,169 | 49.51% |
| BITO240719C00029000 | 2024-06-14 3:31PM EDT | 29.00 | 0.28 | 0.22 | 0.34 | -0.02 | -6.67% | 192 | 1,769 | 51.76% |
| BITO240719C00030000 | 2024-06-14 3:38PM EDT | 30.00 | 0.19 | 0.18 | 0.21 | -0.05 | -20.83% | 1,100 | 5,541 | 50.78% |
| BITO240719C00031000 | 2024-06-14 2:08PM EDT | 31.00 | 0.13 | 0.12 | 0.18 | -0.09 | -40.91% | 97 | 1,126 | 52.15% |
| BITO240719C00032000 | 2024-06-14 3:56PM EDT | 32.00 | 0.14 | 0.10 | 0.21 | -0.03 | -17.65% | 8 | 450 | 57.81% |
| BITO240719C00033000 | 2024-06-14 3:29PM EDT | 33.00 | 0.06 | 0.00 | 0.15 | -0.05 | -45.45% | 20 | 135 | 54.10% |
| BITO240719C00034000 | 2024-06-13 10:44AM EDT | 34.00 | 0.11 | 0.06 | 0.16 | 0.00 | - | 110 | 139 | 62.89% |
| BITO240719C00035000 | 2024-06-14 1:58PM EDT | 35.00 | 0.08 | 0.01 | 0.13 | -0.06 | -42.86% | 9 | 1,474 | 61.91% |
| BITO240719C00040000 | 2024-06-14 3:47PM EDT | 40.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1,850 | 31 | 79.30% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240719P00014000 | 2024-06-14 11:57AM EDT | 14.00 | 0.05 | 0.00 | 1.67 | -0.24 | -82.76% | 1 | 42 | 184.18% |
| BITO240719P00015000 | 2024-06-13 9:46AM EDT | 15.00 | 0.21 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 182.71% |
| BITO240719P00017000 | 2024-06-11 2:00PM EDT | 17.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 1 | 7 | 149.41% |
| BITO240719P00018000 | 2024-06-14 3:19PM EDT | 18.00 | 0.08 | 0.00 | 0.13 | -0.02 | -20.00% | 7 | 148 | 59.77% |
| BITO240719P00019000 | 2024-06-14 2:25PM EDT | 19.00 | 0.15 | 0.00 | 0.19 | -0.01 | -6.25% | 1 | 14 | 55.27% |
| BITO240719P00020000 | 2024-06-14 3:28PM EDT | 20.00 | 0.29 | 0.18 | 0.30 | +0.03 | +11.54% | 84 | 482 | 59.18% |
| BITO240719P00021000 | 2024-06-14 3:48PM EDT | 21.00 | 0.42 | 0.31 | 0.49 | +0.04 | +10.53% | 26 | 102 | 58.40% |
| BITO240719P00022000 | 2024-06-14 3:43PM EDT | 22.00 | 0.72 | 0.63 | 0.80 | +0.02 | +2.86% | 90 | 428 | 61.33% |
| BITO240719P00023000 | 2024-06-14 3:34PM EDT | 23.00 | 1.16 | 0.98 | 1.30 | +0.07 | +6.42% | 122 | 488 | 64.36% |
| BITO240719P00024000 | 2024-06-14 3:48PM EDT | 24.00 | 1.72 | 1.43 | 1.88 | -0.03 | -1.71% | 112 | 744 | 66.94% |
| BITO240719P00025000 | 2024-06-14 3:53PM EDT | 25.00 | 2.46 | 2.26 | 2.54 | +0.28 | +12.84% | 275 | 739 | 74.27% |
| BITO240719P00026000 | 2024-06-14 12:37PM EDT | 26.00 | 3.29 | 2.88 | 3.50 | +0.59 | +21.85% | 21 | 405 | 80.57% |
| BITO240719P00027000 | 2024-06-14 3:34PM EDT | 27.00 | 3.95 | 3.25 | 4.20 | +0.39 | +10.96% | 10 | 289 | 76.32% |
| BITO240719P00028000 | 2024-06-14 1:45PM EDT | 28.00 | 4.83 | 4.10 | 5.00 | +0.33 | +7.33% | 8 | 529 | 80.18% |
| BITO240719P00029000 | 2024-06-13 9:37AM EDT | 29.00 | 5.90 | 5.10 | 7.30 | +1.26 | +27.16% | 3 | 85 | 112.40% |
| BITO240719P00030000 | 2024-06-14 11:10AM EDT | 30.00 | 6.90 | 6.05 | 7.85 | +0.68 | +10.93% | 3 | 485 | 112.21% |
| BITO240719P00031000 | 2024-06-05 11:07AM EDT | 31.00 | 6.04 | 7.00 | 8.65 | 0.00 | - | 1 | 2 | 115.58% |
| BITO240719P00032000 | 2024-06-06 9:30AM EDT | 32.00 | 6.97 | 7.75 | 9.75 | 0.00 | - | 1 | 60 | 120.12% |
| BITO240719P00033000 | 2024-06-14 3:52PM EDT | 33.00 | 9.75 | 8.95 | 10.55 | +1.09 | +12.59% | 92 | 7 | 127.05% |
| BITO240719P00034000 | 2024-06-10 10:42AM EDT | 34.00 | 9.20 | 9.95 | 11.50 | 0.00 | - | 2 | 3 | 132.57% |
| BITO240719P00035000 | 2024-06-13 10:27AM EDT | 35.00 | 11.00 | 10.85 | 12.50 | 0.00 | - | 2 | 3 | 136.72% |
© 2024 Yahoo. Todos los derechos reservados.