U.S. markets closed

ProShares Bitcoin Strategy ETF (BITO)

NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
23.09+0.16 (+0.70%)
Al cierre: 04:00PM EDT
23.16 +0.07 (+0.30%)
Fuera de horario: 07:57PM 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 EDT10.0016.1014.2516.650.00-10248.34%
BITO240920C000110002024-04-30 3:51PM EDT11.0014.9015.4518.850.00-21356.64%
BITO240920C000150002024-06-03 11:33AM EDT15.0011.357.358.850.00-2594.04%
BITO240920C000160002024-05-31 3:49PM EDT16.0011.356.357.850.00-1283.79%
BITO240920C000170002024-06-21 10:52AM EDT17.007.775.356.800.00-152172.02%
BITO240920C000180002024-06-24 10:04AM EDT18.005.153.355.650.00-81,50657.23%
BITO240920C000190002024-06-27 2:02PM EDT19.004.243.354.85-1.76-29.33%111,02355.47%
BITO240920C000200002024-06-27 2:02PM EDT20.003.702.504.40+0.62+20.13%3510462.16%
BITO240920C000210002024-06-27 1:49PM EDT21.002.702.253.70-0.50-15.62%13659.57%
BITO240920C000220002024-06-27 12:30PM EDT22.002.081.592.41+0.21+11.23%1317041.85%
BITO240920C000230002024-06-27 3:50PM EDT23.001.501.501.62+0.02+1.35%672,67935.55%
BITO240920C000240002024-06-27 3:59PM EDT24.001.241.201.30+0.01+0.81%1233,32337.94%
BITO240920C000250002024-06-27 3:59PM EDT25.001.061.021.070.00-72651,60840.53%
BITO240920C000260002024-06-27 2:58PM EDT26.000.870.750.95+0.02+2.35%1802,58344.39%
BITO240920C000270002024-06-27 3:59PM EDT27.000.750.650.79+0.02+2.74%482,97046.19%
BITO240920C000280002024-06-27 3:56PM EDT28.000.600.500.700.00-782,57548.98%
BITO240920C000290002024-06-27 10:27AM EDT29.000.510.450.65+0.04+8.51%11,75752.34%
BITO240920C000300002024-06-27 3:57PM EDT30.000.440.410.44+0.03+7.32%8511,54549.76%
BITO240920C000310002024-06-27 3:36PM EDT31.000.380.220.44-0.01-2.56%590053.71%
BITO240920C000320002024-06-27 3:04PM EDT32.000.330.140.46+0.03+10.00%593651.61%
BITO240920C000330002024-06-26 3:25PM EDT33.000.290.110.300.00-1999950.10%
BITO240920C000340002024-06-27 11:02AM EDT34.000.290.210.30-0.06-17.14%111,67655.86%
BITO240920C000350002024-06-27 12:24PM EDT35.000.230.230.30-0.03-11.54%316,51859.38%
BITO240920C000360002024-06-26 2:48PM EDT36.000.320.200.32+0.08+33.33%153362.01%
BITO240920C000370002024-06-26 3:41PM EDT37.000.260.000.250.00-2053355.66%
BITO240920C000380002024-06-26 3:41PM EDT38.000.220.120.320.00-334665.04%
BITO240920C000390002024-06-12 10:26AM EDT39.000.480.080.330.00-515066.50%
BITO240920C000400002024-06-27 10:05AM EDT40.000.200.120.17-0.02-9.09%71,79564.45%
BITO240920C000410002024-06-24 3:39PM EDT41.000.110.020.600.00-103077.64%
BITO240920C000420002024-06-26 2:04PM EDT42.000.080.000.15-0.07-46.67%15,05961.52%
BITO240920C000430002024-06-27 3:04PM EDT43.000.080.010.58-0.08-50.00%564981.35%
BITO240920C000440002024-06-25 9:34AM EDT44.000.190.000.750.00-327488.09%
BITO240920C000450002024-06-25 1:41PM EDT45.000.290.080.740.00-81,22991.99%
BITO240920C000460002024-05-31 9:56AM EDT46.000.350.000.750.00-1992.29%
BITO240920C000470002024-06-18 9:41AM EDT47.000.090.000.750.00-42794.34%
BITO240920C000480002024-05-13 12:25PM EDT48.000.510.000.270.00-846479.30%
BITO240920C000490002024-06-21 3:57PM EDT49.000.140.010.750.00-2798.54%
BITO240920C000500002024-06-26 2:04PM EDT50.000.150.130.150.00-132,14983.20%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BITO240920P000100002024-06-27 11:04AM EDT10.000.040.010.05-0.01-20.00%41,33579.69%
BITO240920P000110002024-06-27 1:07PM EDT11.000.070.010.120.00-103580.47%
BITO240920P000120002024-06-11 2:41PM EDT12.000.350.010.190.00-208377.73%
BITO240920P000130002024-06-27 3:36PM EDT13.000.090.060.12-0.09-50.00%72967.97%
BITO240920P000140002024-06-24 3:57PM EDT14.000.240.110.290.00-10317471.39%
BITO240920P000150002024-06-26 12:13PM EDT15.000.280.060.30-0.13-31.71%168661.62%
BITO240920P000160002024-06-27 11:04AM EDT16.000.450.160.75-0.06-11.76%217070.02%
BITO240920P000170002024-06-25 3:50PM EDT17.000.700.351.00-0.11-13.58%370570.65%
BITO240920P000180002024-06-26 3:16PM EDT18.001.260.491.700.00-141,78975.98%
BITO240920P000190002024-06-27 10:45AM EDT19.001.551.051.76-0.02-1.27%11,78875.20%
BITO240920P000200002024-06-27 1:07PM EDT20.002.171.902.20-0.16-6.87%41,73681.98%
BITO240920P000210002024-06-27 3:36PM EDT21.002.752.053.45-0.05-1.79%21,25887.94%
BITO240920P000220002024-06-27 3:23PM EDT22.003.503.054.35-0.15-4.11%1025398.24%
BITO240920P000230002024-06-27 3:36PM EDT23.004.153.804.50-0.10-2.35%122,57195.41%
BITO240920P000240002024-06-27 3:19PM EDT24.004.854.705.00-0.10-2.02%392,25097.56%
BITO240920P000250002024-06-27 10:39AM EDT25.005.795.306.00+0.14+2.48%1790101.12%
BITO240920P000260002024-06-27 3:47PM EDT26.006.536.008.00+0.06+0.93%207250116.36%
BITO240920P000270002024-06-26 3:54PM EDT27.007.816.258.500.00-1749109.06%
BITO240920P000280002024-06-27 12:14PM EDT28.008.007.059.60-0.49-5.77%2369114.16%
BITO240920P000290002024-06-27 12:48PM EDT29.008.888.0510.60-0.57-6.03%1249119.97%
BITO240920P000300002024-06-27 12:37PM EDT30.0010.009.0511.60-0.13-1.28%11,165125.34%
BITO240920P000310002024-06-26 9:30AM EDT31.0011.0610.0012.600.00-666129.88%
BITO240920P000320002024-06-26 9:30AM EDT32.0012.0510.9513.600.00-9152134.13%
BITO240920P000330002024-06-26 9:30AM EDT33.0012.9811.9514.600.00-12229138.65%
BITO240920P000340002024-06-26 1:45PM EDT34.0014.2512.8515.600.00-732141.80%
BITO240920P000350002024-06-26 9:30AM EDT35.0015.0313.5516.60+0.12+0.80%20382142.43%
BITO240920P000360002024-06-26 9:30AM EDT36.0015.8814.5517.600.00-85146.34%
BITO240920P000370002024-04-11 1:24PM EDT37.0013.5014.5018.250.00-414133.30%
BITO240920P000390002024-06-26 9:30AM EDT39.0018.8317.4520.600.00-212155.86%
BITO240920P000400002024-04-23 9:55AM EDT40.0016.670.000.000.00-170.00%
BITO240920P000420002024-02-29 10:30AM EDT42.0019.6016.5020.200.00--1117.58%
BITO240920P000430002024-03-22 9:30AM EDT43.0020.9518.5022.450.00-1294.73%
BITO240920P000450002024-04-26 9:44AM EDT45.0023.1020.5024.700.00-27104.59%
BITO240920P000480002024-04-04 3:59PM EDT48.0024.1324.5028.800.00-33145.90%
BITO240920P000500002024-06-27 2:47PM EDT50.0030.0028.3030.00+1.10+3.81%273164.26%