U.S. markets closed
F S&P 500
5,555.75 +9.75 (+0.18%) F Dow Jones
39,523.00 -27.00 (-0.07%) F Nasdaq
20,099.50 +60.00 (+0.30%) E-mini Russell 2000 Index Futur
2,065.70 +5.60 (+0.27%) Petróleo
81.96 +0.22 (+0.27%) Oro
2,335.90 -0.70 (-0.03%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240920C00010000 | 2024-05-15 9:30AM EDT | 10.00 | 16.10 | 14.25 | 16.65 | 0.00 | - | 1 | 0 | 248.34% |
| BITO240920C00011000 | 2024-04-30 3:51PM EDT | 11.00 | 14.90 | 15.45 | 18.85 | 0.00 | - | 2 | 1 | 356.64% |
| BITO240920C00015000 | 2024-06-03 11:33AM EDT | 15.00 | 11.35 | 7.35 | 8.85 | 0.00 | - | 2 | 5 | 94.04% |
| BITO240920C00016000 | 2024-05-31 3:49PM EDT | 16.00 | 11.35 | 6.35 | 7.85 | 0.00 | - | 1 | 2 | 83.79% |
| BITO240920C00017000 | 2024-06-21 10:52AM EDT | 17.00 | 7.77 | 5.35 | 6.80 | 0.00 | - | 1 | 521 | 72.02% |
| BITO240920C00018000 | 2024-06-24 10:04AM EDT | 18.00 | 5.15 | 3.35 | 5.65 | 0.00 | - | 8 | 1,506 | 57.23% |
| BITO240920C00019000 | 2024-06-27 2:02PM EDT | 19.00 | 4.24 | 3.35 | 4.85 | -1.76 | -29.33% | 11 | 1,023 | 55.47% |
| BITO240920C00020000 | 2024-06-27 2:02PM EDT | 20.00 | 3.70 | 2.50 | 4.40 | +0.62 | +20.13% | 35 | 104 | 62.16% |
| BITO240920C00021000 | 2024-06-27 1:49PM EDT | 21.00 | 2.70 | 2.25 | 3.70 | -0.50 | -15.62% | 1 | 36 | 59.57% |
| BITO240920C00022000 | 2024-06-27 12:30PM EDT | 22.00 | 2.08 | 1.59 | 2.41 | +0.21 | +11.23% | 13 | 170 | 41.85% |
| BITO240920C00023000 | 2024-06-27 3:50PM EDT | 23.00 | 1.50 | 1.50 | 1.62 | +0.02 | +1.35% | 67 | 2,679 | 35.55% |
| BITO240920C00024000 | 2024-06-27 3:59PM EDT | 24.00 | 1.24 | 1.20 | 1.30 | +0.01 | +0.81% | 123 | 3,323 | 37.94% |
| BITO240920C00025000 | 2024-06-27 3:59PM EDT | 25.00 | 1.06 | 1.02 | 1.07 | 0.00 | - | 726 | 51,608 | 40.53% |
| BITO240920C00026000 | 2024-06-27 2:58PM EDT | 26.00 | 0.87 | 0.75 | 0.95 | +0.02 | +2.35% | 180 | 2,583 | 44.39% |
| BITO240920C00027000 | 2024-06-27 3:59PM EDT | 27.00 | 0.75 | 0.65 | 0.79 | +0.02 | +2.74% | 48 | 2,970 | 46.19% |
| BITO240920C00028000 | 2024-06-27 3:56PM EDT | 28.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 78 | 2,575 | 48.98% |
| BITO240920C00029000 | 2024-06-27 10:27AM EDT | 29.00 | 0.51 | 0.45 | 0.65 | +0.04 | +8.51% | 1 | 1,757 | 52.34% |
| BITO240920C00030000 | 2024-06-27 3:57PM EDT | 30.00 | 0.44 | 0.41 | 0.44 | +0.03 | +7.32% | 85 | 11,545 | 49.76% |
| BITO240920C00031000 | 2024-06-27 3:36PM EDT | 31.00 | 0.38 | 0.22 | 0.44 | -0.01 | -2.56% | 5 | 900 | 53.71% |
| BITO240920C00032000 | 2024-06-27 3:04PM EDT | 32.00 | 0.33 | 0.14 | 0.46 | +0.03 | +10.00% | 5 | 936 | 51.61% |
| BITO240920C00033000 | 2024-06-26 3:25PM EDT | 33.00 | 0.29 | 0.11 | 0.30 | 0.00 | - | 19 | 999 | 50.10% |
| BITO240920C00034000 | 2024-06-27 11:02AM EDT | 34.00 | 0.29 | 0.21 | 0.30 | -0.06 | -17.14% | 11 | 1,676 | 55.86% |
| BITO240920C00035000 | 2024-06-27 12:24PM EDT | 35.00 | 0.23 | 0.23 | 0.30 | -0.03 | -11.54% | 31 | 6,518 | 59.38% |
| BITO240920C00036000 | 2024-06-26 2:48PM EDT | 36.00 | 0.32 | 0.20 | 0.32 | +0.08 | +33.33% | 1 | 533 | 62.01% |
| BITO240920C00037000 | 2024-06-26 3:41PM EDT | 37.00 | 0.26 | 0.00 | 0.25 | 0.00 | - | 20 | 533 | 55.66% |
| BITO240920C00038000 | 2024-06-26 3:41PM EDT | 38.00 | 0.22 | 0.12 | 0.32 | 0.00 | - | 3 | 346 | 65.04% |
| BITO240920C00039000 | 2024-06-12 10:26AM EDT | 39.00 | 0.48 | 0.08 | 0.33 | 0.00 | - | 5 | 150 | 66.50% |
| BITO240920C00040000 | 2024-06-27 10:05AM EDT | 40.00 | 0.20 | 0.12 | 0.17 | -0.02 | -9.09% | 7 | 1,795 | 64.45% |
| BITO240920C00041000 | 2024-06-24 3:39PM EDT | 41.00 | 0.11 | 0.02 | 0.60 | 0.00 | - | 10 | 30 | 77.64% |
| BITO240920C00042000 | 2024-06-26 2:04PM EDT | 42.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 1 | 5,059 | 61.52% |
| BITO240920C00043000 | 2024-06-27 3:04PM EDT | 43.00 | 0.08 | 0.01 | 0.58 | -0.08 | -50.00% | 5 | 649 | 81.35% |
| BITO240920C00044000 | 2024-06-25 9:34AM EDT | 44.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 3 | 274 | 88.09% |
| BITO240920C00045000 | 2024-06-25 1:41PM EDT | 45.00 | 0.29 | 0.08 | 0.74 | 0.00 | - | 8 | 1,229 | 91.99% |
| BITO240920C00046000 | 2024-05-31 9:56AM EDT | 46.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 92.29% |
| BITO240920C00047000 | 2024-06-18 9:41AM EDT | 47.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 4 | 27 | 94.34% |
| BITO240920C00048000 | 2024-05-13 12:25PM EDT | 48.00 | 0.51 | 0.00 | 0.27 | 0.00 | - | 8 | 464 | 79.30% |
| BITO240920C00049000 | 2024-06-21 3:57PM EDT | 49.00 | 0.14 | 0.01 | 0.75 | 0.00 | - | 2 | 7 | 98.54% |
| BITO240920C00050000 | 2024-06-26 2:04PM EDT | 50.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 1 | 32,149 | 83.20% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240920P00010000 | 2024-06-27 11:04AM EDT | 10.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 4 | 1,335 | 79.69% |
| BITO240920P00011000 | 2024-06-27 1:07PM EDT | 11.00 | 0.07 | 0.01 | 0.12 | 0.00 | - | 10 | 35 | 80.47% |
| BITO240920P00012000 | 2024-06-11 2:41PM EDT | 12.00 | 0.35 | 0.01 | 0.19 | 0.00 | - | 20 | 83 | 77.73% |
| BITO240920P00013000 | 2024-06-27 3:36PM EDT | 13.00 | 0.09 | 0.06 | 0.12 | -0.09 | -50.00% | 7 | 29 | 67.97% |
| BITO240920P00014000 | 2024-06-24 3:57PM EDT | 14.00 | 0.24 | 0.11 | 0.29 | 0.00 | - | 103 | 174 | 71.39% |
| BITO240920P00015000 | 2024-06-26 12:13PM EDT | 15.00 | 0.28 | 0.06 | 0.30 | -0.13 | -31.71% | 1 | 686 | 61.62% |
| BITO240920P00016000 | 2024-06-27 11:04AM EDT | 16.00 | 0.45 | 0.16 | 0.75 | -0.06 | -11.76% | 2 | 170 | 70.02% |
| BITO240920P00017000 | 2024-06-25 3:50PM EDT | 17.00 | 0.70 | 0.35 | 1.00 | -0.11 | -13.58% | 3 | 705 | 70.65% |
| BITO240920P00018000 | 2024-06-26 3:16PM EDT | 18.00 | 1.26 | 0.49 | 1.70 | 0.00 | - | 14 | 1,789 | 75.98% |
| BITO240920P00019000 | 2024-06-27 10:45AM EDT | 19.00 | 1.55 | 1.05 | 1.76 | -0.02 | -1.27% | 1 | 1,788 | 75.20% |
| BITO240920P00020000 | 2024-06-27 1:07PM EDT | 20.00 | 2.17 | 1.90 | 2.20 | -0.16 | -6.87% | 4 | 1,736 | 81.98% |
| BITO240920P00021000 | 2024-06-27 3:36PM EDT | 21.00 | 2.75 | 2.05 | 3.45 | -0.05 | -1.79% | 2 | 1,258 | 87.94% |
| BITO240920P00022000 | 2024-06-27 3:23PM EDT | 22.00 | 3.50 | 3.05 | 4.35 | -0.15 | -4.11% | 10 | 253 | 98.24% |
| BITO240920P00023000 | 2024-06-27 3:36PM EDT | 23.00 | 4.15 | 3.80 | 4.50 | -0.10 | -2.35% | 12 | 2,571 | 95.41% |
| BITO240920P00024000 | 2024-06-27 3:19PM EDT | 24.00 | 4.85 | 4.70 | 5.00 | -0.10 | -2.02% | 39 | 2,250 | 97.56% |
| BITO240920P00025000 | 2024-06-27 10:39AM EDT | 25.00 | 5.79 | 5.30 | 6.00 | +0.14 | +2.48% | 1 | 790 | 101.12% |
| BITO240920P00026000 | 2024-06-27 3:47PM EDT | 26.00 | 6.53 | 6.00 | 8.00 | +0.06 | +0.93% | 207 | 250 | 116.36% |
| BITO240920P00027000 | 2024-06-26 3:54PM EDT | 27.00 | 7.81 | 6.25 | 8.50 | 0.00 | - | 1 | 749 | 109.06% |
| BITO240920P00028000 | 2024-06-27 12:14PM EDT | 28.00 | 8.00 | 7.05 | 9.60 | -0.49 | -5.77% | 2 | 369 | 114.16% |
| BITO240920P00029000 | 2024-06-27 12:48PM EDT | 29.00 | 8.88 | 8.05 | 10.60 | -0.57 | -6.03% | 1 | 249 | 119.97% |
| BITO240920P00030000 | 2024-06-27 12:37PM EDT | 30.00 | 10.00 | 9.05 | 11.60 | -0.13 | -1.28% | 1 | 1,165 | 125.34% |
| BITO240920P00031000 | 2024-06-26 9:30AM EDT | 31.00 | 11.06 | 10.00 | 12.60 | 0.00 | - | 6 | 66 | 129.88% |
| BITO240920P00032000 | 2024-06-26 9:30AM EDT | 32.00 | 12.05 | 10.95 | 13.60 | 0.00 | - | 9 | 152 | 134.13% |
| BITO240920P00033000 | 2024-06-26 9:30AM EDT | 33.00 | 12.98 | 11.95 | 14.60 | 0.00 | - | 12 | 229 | 138.65% |
| BITO240920P00034000 | 2024-06-26 1:45PM EDT | 34.00 | 14.25 | 12.85 | 15.60 | 0.00 | - | 7 | 32 | 141.80% |
| BITO240920P00035000 | 2024-06-26 9:30AM EDT | 35.00 | 15.03 | 13.55 | 16.60 | +0.12 | +0.80% | 20 | 382 | 142.43% |
| BITO240920P00036000 | 2024-06-26 9:30AM EDT | 36.00 | 15.88 | 14.55 | 17.60 | 0.00 | - | 8 | 5 | 146.34% |
| BITO240920P00037000 | 2024-04-11 1:24PM EDT | 37.00 | 13.50 | 14.50 | 18.25 | 0.00 | - | 4 | 14 | 133.30% |
| BITO240920P00039000 | 2024-06-26 9:30AM EDT | 39.00 | 18.83 | 17.45 | 20.60 | 0.00 | - | 2 | 12 | 155.86% |
| BITO240920P00040000 | 2024-04-23 9:55AM EDT | 40.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BITO240920P00042000 | 2024-02-29 10:30AM EDT | 42.00 | 19.60 | 16.50 | 20.20 | 0.00 | - | - | 1 | 117.58% |
| BITO240920P00043000 | 2024-03-22 9:30AM EDT | 43.00 | 20.95 | 18.50 | 22.45 | 0.00 | - | 1 | 2 | 94.73% |
| BITO240920P00045000 | 2024-04-26 9:44AM EDT | 45.00 | 23.10 | 20.50 | 24.70 | 0.00 | - | 2 | 7 | 104.59% |
| BITO240920P00048000 | 2024-04-04 3:59PM EDT | 48.00 | 24.13 | 24.50 | 28.80 | 0.00 | - | 3 | 3 | 145.90% |
| BITO240920P00050000 | 2024-06-27 2:47PM EDT | 50.00 | 30.00 | 28.30 | 30.00 | +1.10 | +3.81% | 2 | 73 | 164.26% |
© 2024 Yahoo. Todos los derechos reservados.