U.S. markets closed

ProShares Bitcoin Strategy ETF (BITO)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
24.69-0.44 (-1.75%)
Al cierre: 04:00PM EDT
24.82 +0.13 (+0.53%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BITO240920C000100002024-05-15 9:30AM EDT10.0016.1014.2516.650.00-10154.49%
BITO240920C000110002024-04-30 3:51PM EDT11.0014.9015.4518.850.00-21267.58%
BITO240920C000150002024-06-03 11:33AM EDT15.0011.358.8011.650.00-2585.25%
BITO240920C000160002024-05-31 3:49PM EDT16.0011.357.359.500.00-1288.28%
BITO240920C000170002024-06-03 11:33AM EDT17.009.406.958.500.00-22079.25%
BITO240920C000180002024-06-13 10:22AM EDT18.006.905.007.85-0.58-7.75%1,00050182.03%
BITO240920C000190002024-06-14 3:59PM EDT19.006.005.007.00-0.92-13.29%171,00677.30%
BITO240920C000200002024-06-14 3:30PM EDT20.004.753.606.70-0.75-13.64%105886.23%
BITO240920C000210002024-06-06 9:30AM EDT21.006.603.055.000.00-12059.38%
BITO240920C000220002024-06-11 11:48AM EDT22.004.002.055.000.00-387473.24%
BITO240920C000230002024-06-14 9:46AM EDT23.002.752.503.50-0.21-7.09%1,00161852.54%
BITO240920C000240002024-06-14 2:40PM EDT24.002.151.662.72-0.45-17.31%31,45947.22%
BITO240920C000250002024-06-14 3:58PM EDT25.001.661.521.82-0.32-16.16%53317,53338.62%
BITO240920C000260002024-06-14 3:59PM EDT26.001.421.301.50-0.24-14.46%2271,54840.19%
BITO240920C000270002024-06-14 2:08PM EDT27.001.101.001.40-0.18-14.06%62,07644.87%
BITO240920C000280002024-06-14 2:58PM EDT28.001.030.801.07-0.21-16.94%3791,98043.80%
BITO240920C000290002024-06-14 3:52PM EDT29.000.870.741.01+0.03+3.57%1712,26347.66%
BITO240920C000300002024-06-14 3:36PM EDT30.000.720.700.72-0.16-18.18%1,38710,21345.41%
BITO240920C000310002024-06-13 1:58PM EDT31.000.790.420.640.00-1388447.46%
BITO240920C000320002024-06-14 12:36PM EDT32.000.460.350.71-0.14-23.33%691253.27%
BITO240920C000330002024-06-14 3:02PM EDT33.000.500.290.62+0.04+8.70%11,03554.39%
BITO240920C000340002024-06-14 1:46PM EDT34.000.470.260.56-0.07-12.96%1451,21850.98%
BITO240920C000350002024-06-14 3:59PM EDT35.000.350.320.51-0.09-20.45%4886,12254.25%
BITO240920C000360002024-06-14 12:52PM EDT36.000.320.200.96-0.44-57.89%150362.89%
BITO240920C000370002024-06-14 1:48PM EDT37.000.270.130.43-0.16-37.21%152154.39%
BITO240920C000380002024-06-14 12:42PM EDT38.000.290.110.41-0.90-75.63%135655.96%
BITO240920C000390002024-06-12 10:26AM EDT39.000.480.070.400.00-515057.13%
BITO240920C000400002024-06-14 3:52PM EDT40.000.240.010.32-0.02-7.69%821,83055.27%
BITO240920C000410002024-06-12 1:49PM EDT41.000.250.030.340.00-42458.69%
BITO240920C000420002024-06-06 10:35AM EDT42.000.390.050.320.00-15,05960.74%
BITO240920C000430002024-06-04 12:27PM EDT43.000.450.000.310.00-60064960.74%
BITO240920C000440002024-06-14 12:42PM EDT44.000.090.100.25-0.21-70.00%127164.06%
BITO240920C000450002024-06-14 2:52PM EDT45.000.120.100.25-0.04-25.00%291,20166.02%
BITO240920C000460002024-05-31 9:56AM EDT46.000.350.010.250.00-1964.26%
BITO240920C000470002024-05-17 12:09PM EDT47.000.400.000.250.00-13465.63%
BITO240920C000480002024-05-13 12:25PM EDT48.000.510.000.270.00-846468.16%
BITO240920C000490002024-06-13 3:59PM EDT49.000.160.010.250.00-3569.34%
BITO240920C000500002024-06-14 11:38AM EDT50.000.100.100.20+0.01+11.11%12,63372.66%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BITO240920P000100002024-06-13 11:50AM EDT10.000.090.040.130.00-31,32892.97%
BITO240920P000110002024-06-12 9:53AM EDT11.000.020.010.220.00-23388.67%
BITO240920P000120002024-06-11 2:41PM EDT12.000.350.000.540.00-208396.09%
BITO240920P000130002024-05-31 10:01AM EDT13.000.200.000.540.00-51986.91%
BITO240920P000140002024-06-14 9:30AM EDT14.000.150.010.54-0.03-16.67%25778.81%
BITO240920P000150002024-06-14 12:21PM EDT15.000.290.250.54-0.04-12.12%542478.03%
BITO240920P000160002024-06-14 3:18PM EDT16.000.510.310.54+0.10+24.39%3011071.48%
BITO240920P000170002024-06-14 2:06PM EDT17.000.650.570.94-0.07-9.72%2116577.25%
BITO240920P000180002024-06-14 3:30PM EDT18.001.010.201.130.00-1,17583565.58%
BITO240920P000190002024-06-14 3:11PM EDT19.001.401.051.77+0.14+11.11%11,74180.13%
BITO240920P000200002024-06-14 3:13PM EDT20.001.801.491.95+0.02+1.12%1031,33678.91%
BITO240920P000210002024-06-13 3:35PM EDT21.002.402.022.950.00-81,07187.50%
BITO240920P000220002024-06-14 9:32AM EDT22.002.952.653.95+0.10+3.51%218595.17%
BITO240920P000230002024-06-14 3:35PM EDT23.003.733.004.50+0.08+2.19%1,1581,18093.63%
BITO240920P000240002024-06-14 2:47PM EDT24.004.403.204.80+0.05+1.15%302,24787.35%
BITO240920P000250002024-06-14 1:03PM EDT25.005.204.205.40+0.45+9.47%1077891.75%
BITO240920P000260002024-06-14 3:13PM EDT26.005.854.956.80+0.36+6.56%3254100.78%
BITO240920P000270002024-06-12 9:41AM EDT27.006.405.557.80+0.46+7.74%3746103.69%
BITO240920P000280002024-06-11 10:29AM EDT28.007.266.308.800.00-3369107.52%
BITO240920P000290002024-05-31 2:08PM EDT29.007.867.159.800.00-3183111.87%
BITO240920P000300002024-06-14 12:21PM EDT30.009.048.0510.30-0.26-2.80%10569111.38%
BITO240920P000310002024-05-15 12:33PM EDT31.009.278.9511.300.00-266115.48%
BITO240920P000320002024-06-11 3:19PM EDT32.0010.609.8512.300.00-10143119.24%
BITO240920P000330002024-05-22 2:57PM EDT33.0010.9810.8013.300.00-20229123.24%
BITO240920P000340002024-05-30 3:13PM EDT34.0011.9211.7014.300.00-133126.47%
BITO240920P000350002024-06-14 3:34PM EDT35.0013.9512.6515.30+1.60+12.96%20361130.03%
BITO240920P000360002024-03-11 3:29PM EDT36.0013.2511.5014.150.00-1188.04%
BITO240920P000370002024-04-11 1:24PM EDT37.0013.5014.5018.250.00-414145.53%
BITO240920P000390002024-03-11 9:30AM EDT39.0016.150.000.000.00-10100.00%
BITO240920P000400002024-04-23 9:55AM EDT40.0016.670.000.000.00-170.00%
BITO240920P000420002024-02-29 10:30AM EDT42.0019.6016.5020.200.00--193.51%
BITO240920P000430002024-03-22 9:30AM EDT43.0020.9518.5022.450.00-12124.37%
BITO240920P000450002024-04-26 9:44AM EDT45.0023.1020.5024.700.00-27132.42%
BITO240920P000480002024-04-04 3:59PM EDT48.0024.1324.5028.800.00-33162.74%
BITO240920P000500002024-05-07 9:30AM EDT50.0028.000.000.000.00--10.00%