U.S. markets closed
F S&P 500
5,555.75 +9.75 (+0.18%) F Dow Jones
39,528.00 -22.00 (-0.06%) F Nasdaq
20,101.00 +61.50 (+0.31%) E-mini Russell 2000 Index Futur
2,065.50 +5.40 (+0.26%) Petróleo
81.96 +0.22 (+0.27%) Oro
2,335.80 -0.80 (-0.03%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240930C00010000 | 2024-02-29 4:53PM EDT | 10.00 | 19.30 | 20.95 | 23.65 | 0.00 | - | 2 | 0 | 758.98% |
| BITO240930C00011000 | 2024-03-12 1:55PM EDT | 11.00 | 20.98 | 18.65 | 21.30 | 0.00 | - | 1 | 0 | 501.86% |
| BITO240930C00012000 | 2023-10-16 9:30AM EDT | 12.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BITO240930C00013000 | 2023-12-29 4:54PM EDT | 13.00 | 7.55 | 6.10 | 9.95 | 0.00 | - | 1 | 1 | 0.00% |
| BITO240930C00014000 | 2024-06-12 3:26PM EDT | 14.00 | 11.70 | 8.35 | 9.85 | 0.00 | - | 2 | 2 | 99.22% |
| BITO240930C00015000 | 2024-05-31 3:49PM EDT | 15.00 | 12.35 | 7.10 | 8.85 | 0.00 | - | 19 | 6 | 88.96% |
| BITO240930C00016000 | 2024-05-31 3:49PM EDT | 16.00 | 11.35 | 5.00 | 7.85 | 0.00 | - | 17 | 7 | 79.20% |
| BITO240930C00017000 | 2024-06-05 10:00AM EDT | 17.00 | 9.85 | 5.35 | 6.90 | 0.00 | - | 5 | 14 | 71.78% |
| BITO240930C00018000 | 2024-06-27 1:29PM EDT | 18.00 | 5.40 | 4.40 | 5.90 | -4.60 | -46.00% | 3 | 3 | 62.74% |
| BITO240930C00019000 | 2024-06-04 3:06PM EDT | 19.00 | 8.00 | 2.83 | 4.85 | 0.00 | - | 12 | 107 | 52.49% |
| BITO240930C00020000 | 2024-06-26 9:30AM EDT | 20.00 | 3.22 | 2.96 | 3.85 | 0.00 | - | 2 | 127 | 43.99% |
| BITO240930C00021000 | 2024-06-24 3:45PM EDT | 21.00 | 2.20 | 1.60 | 3.50 | 0.00 | - | 3 | 45 | 51.56% |
| BITO240930C00022000 | 2024-06-27 12:07PM EDT | 22.00 | 2.10 | 1.60 | 3.10 | +0.20 | +10.53% | 2 | 364 | 55.03% |
| BITO240930C00023000 | 2024-06-26 2:44PM EDT | 23.00 | 1.55 | 1.41 | 3.00 | 0.00 | - | 123 | 244 | 63.28% |
| BITO240930C00024000 | 2024-06-27 1:48PM EDT | 24.00 | 1.35 | 1.13 | 2.28 | -0.03 | -2.17% | 6 | 976 | 56.79% |
| BITO240930C00025000 | 2024-06-27 10:45AM EDT | 25.00 | 1.25 | 1.10 | 1.44 | +0.16 | +14.68% | 53 | 3,393 | 46.48% |
| BITO240930C00026000 | 2024-06-27 12:40PM EDT | 26.00 | 1.03 | 0.93 | 1.03 | +0.03 | +3.00% | 17 | 601 | 43.85% |
| BITO240930C00027000 | 2024-06-27 11:18AM EDT | 27.00 | 0.77 | 0.58 | 1.12 | -0.10 | -11.49% | 2 | 327 | 51.76% |
| BITO240930C00028000 | 2024-06-27 9:47AM EDT | 28.00 | 0.69 | 0.45 | 1.09 | +0.04 | +6.15% | 3 | 912 | 56.30% |
| BITO240930C00029000 | 2024-06-27 3:23PM EDT | 29.00 | 0.60 | 0.50 | 0.67 | -0.02 | -3.23% | 7 | 1,096 | 50.05% |
| BITO240930C00030000 | 2024-06-27 3:20PM EDT | 30.00 | 0.50 | 0.46 | 0.55 | -0.05 | -9.09% | 73 | 3,345 | 50.68% |
| BITO240930C00031000 | 2024-06-27 3:09PM EDT | 31.00 | 0.46 | 0.30 | 0.47 | +0.02 | +4.55% | 10 | 767 | 51.86% |
| BITO240930C00032000 | 2024-06-27 3:27PM EDT | 32.00 | 0.21 | 0.00 | 0.53 | -0.19 | -47.50% | 1 | 148 | 57.52% |
| BITO240930C00033000 | 2024-06-24 3:58PM EDT | 33.00 | 0.33 | 0.00 | 0.52 | 0.00 | - | 1 | 780 | 50.20% |
| BITO240930C00034000 | 2024-06-27 2:43PM EDT | 34.00 | 0.27 | 0.00 | 0.51 | -0.03 | -10.00% | 13 | 79 | 52.83% |
| BITO240930C00035000 | 2024-06-26 2:48PM EDT | 35.00 | 0.42 | 0.27 | 0.47 | 0.00 | - | 3 | 853 | 61.04% |
| BITO240930C00036000 | 2024-06-21 3:55PM EDT | 36.00 | 0.43 | 0.19 | 0.48 | 0.00 | - | 81 | 207 | 62.31% |
| BITO240930C00037000 | 2024-06-27 3:33PM EDT | 37.00 | 0.16 | 0.00 | 0.47 | -0.33 | -67.35% | 2 | 198 | 59.86% |
| BITO240930C00038000 | 2024-06-24 12:54PM EDT | 38.00 | 0.20 | 0.19 | 0.37 | 0.00 | - | 1 | 2,162 | 64.84% |
| BITO240930C00039000 | 2024-06-27 10:31AM EDT | 39.00 | 0.22 | 0.00 | 0.38 | -0.09 | -29.03% | 1 | 33 | 61.91% |
| BITO240930C00040000 | 2024-06-27 3:31PM EDT | 40.00 | 0.34 | 0.00 | 0.35 | +0.15 | +78.95% | 32 | 497 | 63.09% |
| BITO240930C00041000 | 2024-06-26 3:05PM EDT | 41.00 | 0.16 | 0.11 | 0.15 | 0.00 | - | 67 | 597 | 61.72% |
| BITO240930C00042000 | 2024-03-19 10:25AM EDT | 42.00 | 2.22 | 1.16 | 1.90 | 0.00 | - | 4 | 43 | 117.82% |
| BITO240930C00043000 | 2024-06-27 3:05PM EDT | 43.00 | 0.10 | 0.00 | 1.11 | -2.51 | -96.17% | 5 | 1 | 89.16% |
| BITO240930C00044000 | 2024-05-17 9:50AM EDT | 44.00 | 0.89 | 0.00 | 0.34 | 0.00 | - | 4 | 6 | 70.90% |
| BITO240930C00045000 | 2024-06-21 3:20PM EDT | 45.00 | 0.20 | 0.00 | 0.62 | 0.00 | - | 30 | 206 | 81.84% |
| BITO240930C00046000 | 2024-05-22 1:37PM EDT | 46.00 | 0.60 | 0.00 | 2.00 | 0.00 | - | - | 2 | 111.91% |
| BITO240930C00048000 | 2024-05-03 2:59PM EDT | 48.00 | 0.65 | 0.00 | 1.24 | 0.00 | - | 2 | 2 | 102.34% |
| BITO240930C00049000 | 2024-06-21 3:58PM EDT | 49.00 | 0.20 | 0.01 | 1.28 | 0.00 | - | 1 | 1 | 105.27% |
| BITO240930C00050000 | 2024-06-24 1:10PM EDT | 50.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 3 | 94 | 72.85% |
Opciones de ventapor30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240930P00010000 | 2024-06-26 11:58AM EDT | 10.00 | 0.06 | 0.01 | 0.78 | 0.00 | - | 6 | 43 | 123.44% |
| BITO240930P00011000 | 2024-04-04 10:23AM EDT | 11.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 2 | 16 | 141.60% |
| BITO240930P00012000 | 2024-04-17 12:28PM EDT | 12.00 | 0.45 | 0.01 | 0.53 | 0.00 | - | 46 | 67 | 90.82% |
| BITO240930P00013000 | 2024-01-05 2:17PM EDT | 13.00 | 1.01 | 0.02 | 2.00 | 0.00 | - | 4 | 10 | 122.07% |
| BITO240930P00014000 | 2024-06-18 11:52AM EDT | 14.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 1 | 17 | 86.43% |
| BITO240930P00015000 | 2024-06-18 10:47AM EDT | 15.00 | 0.43 | 0.00 | 0.40 | 0.00 | - | 1 | 50 | 59.77% |
| BITO240930P00016000 | 2024-06-20 9:30AM EDT | 16.00 | 0.45 | 0.00 | 1.90 | 0.00 | - | 2 | 70 | 86.47% |
| BITO240930P00017000 | 2024-06-04 9:32AM EDT | 17.00 | 1.17 | 0.10 | 1.90 | 0.00 | - | 8 | 55 | 78.42% |
| BITO240930P00018000 | 2024-06-14 3:43PM EDT | 18.00 | 1.39 | 1.10 | 1.90 | 0.00 | - | 1 | 89 | 83.98% |
| BITO240930P00019000 | 2024-06-25 1:02PM EDT | 19.00 | 1.89 | 1.40 | 3.00 | 0.00 | - | 2 | 73 | 92.43% |
| BITO240930P00020000 | 2024-06-27 11:35AM EDT | 20.00 | 2.26 | 1.90 | 2.32 | -0.07 | -3.00% | 2 | 480 | 79.05% |
| BITO240930P00021000 | 2024-06-26 2:47PM EDT | 21.00 | 3.03 | 2.25 | 3.75 | 0.00 | - | 12 | 130 | 89.01% |
| BITO240930P00022000 | 2024-06-24 2:31PM EDT | 22.00 | 3.95 | 3.05 | 4.70 | 0.00 | - | 10 | 71 | 96.88% |
| BITO240930P00023000 | 2024-06-25 10:48AM EDT | 23.00 | 4.45 | 3.40 | 6.60 | 0.00 | - | 4 | 109 | 108.94% |
| BITO240930P00024000 | 2024-06-25 11:48AM EDT | 24.00 | 5.05 | 4.15 | 6.70 | 0.00 | - | 11 | 111 | 104.69% |
| BITO240930P00025000 | 2024-06-18 1:45PM EDT | 25.00 | 5.30 | 5.00 | 7.55 | 0.00 | - | 2 | 232 | 109.03% |
| BITO240930P00026000 | 2024-06-14 1:14PM EDT | 26.00 | 6.30 | 6.00 | 8.55 | 0.00 | - | 2 | 23 | 115.97% |
| BITO240930P00027000 | 2024-05-17 10:53AM EDT | 27.00 | 6.57 | 5.55 | 9.00 | 0.00 | - | 2 | 33 | 101.03% |
| BITO240930P00028000 | 2024-06-24 3:09PM EDT | 28.00 | 8.93 | 7.35 | 10.40 | 0.00 | - | 11 | 29 | 119.70% |
| BITO240930P00029000 | 2024-06-25 1:02PM EDT | 29.00 | 9.02 | 8.30 | 11.55 | 0.00 | - | 2 | 2 | 126.27% |
| BITO240930P00030000 | 2024-06-21 12:40PM EDT | 30.00 | 10.15 | 9.30 | 12.55 | 0.00 | - | 20 | 198 | 131.40% |
| BITO240930P00031000 | 2024-05-29 12:39PM EDT | 31.00 | 9.51 | 10.30 | 13.25 | 0.00 | - | 1 | 73 | 133.06% |
| BITO240930P00032000 | 2024-05-02 12:19PM EDT | 32.00 | 13.00 | 9.00 | 12.15 | 0.00 | - | 1 | 5 | 88.57% |
| BITO240930P00034000 | 2024-05-24 2:49PM EDT | 34.00 | 12.40 | 12.10 | 16.00 | 0.00 | - | 2 | 2 | 130.32% |
| BITO240930P00035000 | 2024-02-14 10:30AM EDT | 35.00 | 15.75 | 11.50 | 15.15 | 0.00 | - | 1 | 1 | 93.70% |
| BITO240930P00037000 | 2024-05-21 1:47PM EDT | 37.00 | 14.95 | 14.00 | 17.80 | 0.00 | - | - | 2 | 114.84% |
| BITO240930P00038000 | 2024-05-22 2:22PM EDT | 38.00 | 16.00 | 16.10 | 20.00 | 0.00 | - | - | 1 | 144.78% |
| BITO240930P00039000 | 2024-05-21 1:49PM EDT | 39.00 | 16.75 | 15.95 | 19.80 | 0.00 | - | - | 2 | 120.56% |
| BITO240930P00040000 | 2024-05-28 11:46AM EDT | 40.00 | 17.35 | 18.95 | 21.95 | 0.00 | - | 1 | 140 | 160.01% |
| BITO240930P00041000 | 2024-04-16 1:07PM EDT | 41.00 | 19.05 | 17.00 | 21.30 | 0.00 | - | 4 | 37 | 107.13% |
| BITO240930P00042000 | 2024-05-21 1:47PM EDT | 42.00 | 19.50 | 19.50 | 22.90 | 0.00 | - | 12 | 83 | 137.21% |
| BITO240930P00043000 | 2024-05-07 9:30AM EDT | 43.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | - | 35 | 0.00% |
| BITO240930P00044000 | 2024-02-29 10:30AM EDT | 44.00 | 22.46 | 18.50 | 21.85 | 0.00 | - | - | 142 | 105.42% |
| BITO240930P00045000 | 2024-05-06 9:30AM EDT | 45.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 0.00% |
| BITO240930P00050000 | 2024-05-06 9:39AM EDT | 50.00 | 28.90 | 25.35 | 29.95 | 0.00 | - | 1 | 0 | 110.99% |
© 2024 Yahoo. Todos los derechos reservados.