U.S. markets closed
F S&P 500
5,554.25 +8.25 (+0.15%) F Dow Jones
39,512.00 -38.00 (-0.10%) F Nasdaq
20,092.75 +53.25 (+0.27%) E-mini Russell 2000 Index Futur
2,063.70 +3.60 (+0.17%) Petróleo
82.03 +0.29 (+0.35%) Oro
2,332.40 -4.20 (-0.18%)
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 comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240726C00022000 | 2024-06-25 10:29AM EDT | 22.00 | 1.60 | 0.71 | 1.68 | 0.00 | - | 90 | 103 | 41.31% |
| BITO240726C00024000 | 2024-06-27 3:34PM EDT | 24.00 | 0.51 | 0.50 | 0.64 | +0.01 | +2.00% | 14 | 64 | 38.97% |
| BITO240726C00024500 | 2024-06-25 2:32PM EDT | 24.50 | 0.55 | 0.00 | 0.60 | 0.00 | - | 17 | 225 | 43.85% |
| BITO240726C00025000 | 2024-06-27 3:41PM EDT | 25.00 | 0.29 | 0.15 | 0.35 | -0.03 | -9.38% | 361 | 347 | 38.38% |
| BITO240726C00025500 | 2024-06-27 10:57AM EDT | 25.50 | 0.31 | 0.04 | 0.67 | +0.03 | +10.71% | 2 | 1,118 | 58.40% |
| BITO240726C00026000 | 2024-06-27 2:07PM EDT | 26.00 | 0.23 | 0.08 | 0.57 | +0.03 | +15.00% | 22 | 459 | 59.08% |
| BITO240726C00026500 | 2024-06-24 3:04PM EDT | 26.50 | 0.24 | 0.00 | 0.53 | 0.00 | - | 15 | 28 | 62.01% |
| BITO240726C00027000 | 2024-06-27 3:36PM EDT | 27.00 | 0.16 | 0.14 | 0.19 | 0.00 | - | 104 | 506 | 46.88% |
| BITO240726C00027500 | 2024-06-13 3:28PM EDT | 27.50 | 0.67 | 0.00 | 0.41 | 0.00 | - | 3 | 3 | 51.56% |
| BITO240726C00028000 | 2024-06-25 3:49PM EDT | 28.00 | 0.18 | 0.00 | 0.48 | 0.00 | - | 5 | 134 | 57.81% |
| BITO240726C00028500 | 2024-06-11 11:15AM EDT | 28.50 | 0.57 | 0.00 | 0.43 | 0.00 | - | - | 7 | 59.57% |
| BITO240726C00029000 | 2024-06-26 11:25AM EDT | 29.00 | 0.11 | 0.00 | 0.36 | 0.00 | - | 1 | 211 | 59.96% |
| BITO240726C00029500 | 2024-06-21 1:58PM EDT | 29.50 | 0.15 | 0.00 | 0.36 | 0.00 | - | 3 | 4 | 63.28% |
| BITO240726C00030000 | 2024-06-27 12:43PM EDT | 30.00 | 0.09 | 0.03 | 0.13 | +0.01 | +12.50% | 1 | 329 | 55.47% |
| BITO240726C00030500 | 2024-06-21 1:40PM EDT | 30.50 | 0.14 | 0.01 | 0.50 | 0.00 | - | 10 | 185 | 75.78% |
| BITO240726C00031000 | 2024-06-17 1:38PM EDT | 31.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 2 | 102 | 69.34% |
| BITO240726C00034000 | 2024-06-18 12:31PM EDT | 34.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 95.31% |
| BITO240726C00035000 | 2024-06-25 11:49AM EDT | 35.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 113 | 119 | 100.39% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240726P00018000 | 2024-06-27 3:37PM EDT | 18.00 | 0.14 | 0.05 | 1.56 | +0.03 | +27.27% | 103 | 5 | 113.28% |
| BITO240726P00019000 | 2024-06-24 1:08PM EDT | 19.00 | 0.33 | 0.00 | 1.25 | 0.00 | - | 2 | 23 | 87.30% |
| BITO240726P00020000 | 2024-06-27 3:31PM EDT | 20.00 | 0.42 | 0.32 | 0.48 | -0.08 | -16.00% | 17 | 1,787 | 60.06% |
| BITO240726P00021000 | 2024-06-27 3:59PM EDT | 21.00 | 0.76 | 0.52 | 1.00 | -0.02 | -2.56% | 28 | 161 | 64.36% |
| BITO240726P00022000 | 2024-06-27 3:59PM EDT | 22.00 | 1.28 | 1.02 | 1.55 | +0.08 | +6.67% | 3 | 192 | 70.22% |
| BITO240726P00022500 | 2024-06-26 3:32PM EDT | 22.50 | 1.61 | 1.16 | 2.04 | 0.00 | - | 52 | 518 | 73.49% |
| BITO240726P00023000 | 2024-06-27 2:46PM EDT | 23.00 | 1.72 | 1.54 | 2.10 | -0.19 | -9.95% | 2 | 218 | 72.07% |
| BITO240726P00023500 | 2024-06-25 3:29PM EDT | 23.50 | 2.02 | 1.93 | 2.68 | 0.00 | - | 7 | 327 | 80.08% |
| BITO240726P00024000 | 2024-06-27 2:12PM EDT | 24.00 | 2.53 | 2.18 | 3.05 | -0.25 | -8.99% | 91 | 565 | 80.57% |
| BITO240726P00024500 | 2024-06-27 3:34PM EDT | 24.50 | 2.95 | 2.40 | 3.80 | -0.02 | -0.67% | 11 | 305 | 87.21% |
| BITO240726P00025000 | 2024-06-26 10:46AM EDT | 25.00 | 3.38 | 3.00 | 3.85 | 0.00 | - | 4 | 294 | 87.11% |
| BITO240726P00025500 | 2024-06-11 9:33AM EDT | 25.50 | 3.65 | 3.40 | 4.25 | 0.00 | - | - | 1 | 89.36% |
| BITO240726P00026000 | 2024-06-27 10:58AM EDT | 26.00 | 4.18 | 3.65 | 5.20 | -0.47 | -10.11% | 6 | 45 | 99.22% |
| BITO240726P00026500 | 2024-06-27 11:57AM EDT | 26.50 | 4.39 | 3.95 | 5.55 | +0.96 | +27.99% | 10 | 2 | 97.66% |
| BITO240726P00027000 | 2024-06-27 11:49AM EDT | 27.00 | 4.96 | 4.55 | 6.05 | -0.59 | -10.63% | 1 | 10 | 104.98% |
| BITO240726P00028000 | 2024-06-25 12:28PM EDT | 28.00 | 6.02 | 5.30 | 6.85 | 0.00 | - | 8 | 6 | 105.27% |
| BITO240726P00028500 | 2024-06-20 11:56AM EDT | 28.50 | 5.20 | 5.90 | 7.45 | 0.00 | - | - | 15 | 114.16% |
| BITO240726P00029000 | 2024-06-12 9:54AM EDT | 29.00 | 4.96 | 6.30 | 8.10 | 0.00 | - | - | 1 | 119.73% |
| BITO240726P00029500 | 2024-06-24 12:45PM EDT | 29.50 | 7.90 | 6.85 | 8.60 | 0.00 | - | 1 | 5 | 125.10% |
| BITO240726P00030000 | 2024-06-25 12:32PM EDT | 30.00 | 8.10 | 7.30 | 8.85 | 0.00 | - | 1 | 5 | 122.46% |
| BITO240726P00035000 | 2024-06-18 9:30AM EDT | 35.00 | 12.04 | 12.25 | 14.05 | 0.00 | - | - | 1 | 161.13% |
© 2024 Yahoo. Todos los derechos reservados.