U.S. markets closed
F S&P 500
5,555.25 +9.25 (+0.17%) F Dow Jones
39,525.00 -25.00 (-0.06%) F Nasdaq
20,096.25 +56.75 (+0.28%) E-mini Russell 2000 Index Futur
2,065.40 +5.30 (+0.26%) Petróleo
81.97 +0.23 (+0.28%) Oro
2,336.80 +0.20 (+0.01%)
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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241220C00014000 | 2024-06-07 10:40AM EDT | 14.00 | 13.00 | 7.40 | 10.90 | 0.00 | - | 30 | 30 | 104.00% |
| BITO241220C00015000 | 2024-05-31 9:30AM EDT | 15.00 | 12.75 | 6.40 | 9.90 | 0.00 | - | 1 | 0 | 94.24% |
| BITO241220C00017000 | 2024-06-24 12:17PM EDT | 17.00 | 6.64 | 4.40 | 7.90 | 0.00 | - | 1 | 4 | 76.47% |
| BITO241220C00018000 | 2024-05-17 2:08PM EDT | 18.00 | 9.00 | 5.00 | 8.65 | 0.00 | - | 1 | 1 | 66.65% |
| BITO241220C00019000 | 2024-06-25 9:48AM EDT | 19.00 | 4.65 | 2.60 | 6.00 | 0.00 | - | 1 | 17 | 62.26% |
| BITO241220C00020000 | 2024-06-27 3:04PM EDT | 20.00 | 3.50 | 2.73 | 4.10 | +0.15 | +4.48% | 25 | 237 | 37.38% |
| BITO241220C00021000 | 2024-06-26 2:38PM EDT | 21.00 | 2.90 | 2.30 | 3.65 | 0.00 | - | 2 | 60 | 40.53% |
| BITO241220C00022000 | 2024-06-27 1:16PM EDT | 22.00 | 3.10 | 2.30 | 3.35 | +0.35 | +12.73% | 3 | 122 | 44.53% |
| BITO241220C00023000 | 2024-06-26 9:58AM EDT | 23.00 | 2.43 | 1.80 | 3.05 | 0.00 | - | 2 | 267 | 47.27% |
| BITO241220C00024000 | 2024-06-27 2:44PM EDT | 24.00 | 2.05 | 1.80 | 2.30 | 0.00 | - | 14 | 777 | 42.02% |
| BITO241220C00025000 | 2024-06-27 1:28PM EDT | 25.00 | 1.81 | 1.60 | 1.97 | -0.19 | -9.50% | 67 | 1,295 | 42.55% |
| BITO241220C00026000 | 2024-06-27 1:58PM EDT | 26.00 | 1.60 | 1.18 | 2.17 | -0.06 | -3.61% | 10 | 993 | 50.76% |
| BITO241220C00027000 | 2024-06-26 3:21PM EDT | 27.00 | 1.60 | 1.15 | 1.89 | +0.17 | +11.89% | 2 | 378 | 50.85% |
| BITO241220C00028000 | 2024-06-26 11:13AM EDT | 28.00 | 1.28 | 1.15 | 1.44 | 0.00 | - | 15 | 719 | 47.51% |
| BITO241220C00029000 | 2024-06-27 3:41PM EDT | 29.00 | 1.14 | 0.65 | 1.22 | +0.11 | +10.68% | 10 | 190 | 47.34% |
| BITO241220C00030000 | 2024-06-27 3:54PM EDT | 30.00 | 0.90 | 0.90 | 1.09 | -0.08 | -8.16% | 26 | 2,362 | 48.32% |
| BITO241220C00031000 | 2024-06-24 11:19AM EDT | 31.00 | 1.05 | 0.47 | 1.56 | 0.00 | - | 1 | 20 | 50.00% |
| BITO241220C00032000 | 2024-06-25 10:51AM EDT | 32.00 | 0.75 | 0.47 | 0.85 | 0.00 | - | 7 | 328 | 49.51% |
| BITO241220C00033000 | 2024-06-26 11:38AM EDT | 33.00 | 0.67 | 0.71 | 0.92 | 0.00 | - | 10 | 34 | 51.47% |
| BITO241220C00034000 | 2024-06-24 2:50PM EDT | 34.00 | 0.65 | 0.59 | 1.06 | 0.00 | - | 54 | 403 | 54.25% |
| BITO241220C00035000 | 2024-06-27 2:03PM EDT | 35.00 | 0.65 | 0.30 | 0.68 | -0.11 | -14.47% | 9 | 259 | 53.27% |
| BITO241220C00036000 | 2024-06-24 1:10PM EDT | 36.00 | 0.50 | 0.30 | 1.00 | 0.00 | - | 4 | 47 | 54.79% |
| BITO241220C00037000 | 2024-06-12 9:48AM EDT | 37.00 | 1.08 | 0.55 | 0.73 | 0.00 | - | 3 | 103 | 56.69% |
| BITO241220C00038000 | 2024-06-24 11:25AM EDT | 38.00 | 0.59 | 0.05 | 0.73 | 0.00 | - | 15 | 24 | 51.47% |
| BITO241220C00039000 | 2024-06-13 10:23AM EDT | 39.00 | 0.88 | 0.05 | 0.73 | 0.00 | - | 10 | 10 | 53.37% |
| BITO241220C00040000 | 2024-06-26 2:00PM EDT | 40.00 | 0.42 | 0.05 | 0.55 | 0.00 | - | 3 | 286 | 51.90% |
| BITO241220C00041000 | 2024-06-27 11:42AM EDT | 41.00 | 0.52 | 0.40 | 0.73 | 0.00 | - | 4 | 103 | 62.35% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241220P00014000 | 2024-06-26 12:30PM EDT | 14.00 | 1.34 | 0.00 | 1.35 | 0.00 | - | 2 | 25 | 70.02% |
| BITO241220P00015000 | 2024-06-27 9:38AM EDT | 15.00 | 1.49 | 1.50 | 1.74 | +0.08 | +5.67% | 40 | 152 | 89.40% |
| BITO241220P00016000 | 2024-06-27 1:47PM EDT | 16.00 | 2.27 | 1.00 | 4.25 | +0.11 | +5.09% | 104 | 121 | 104.05% |
| BITO241220P00017000 | 2024-06-25 1:31PM EDT | 17.00 | 2.75 | 2.00 | 3.40 | 0.00 | - | 3 | 31 | 95.85% |
| BITO241220P00018000 | 2024-06-26 11:46AM EDT | 18.00 | 3.35 | 2.20 | 5.00 | 0.00 | - | 33 | 105 | 104.57% |
| BITO241220P00019000 | 2024-06-25 1:54PM EDT | 19.00 | 4.25 | 2.90 | 6.00 | 0.00 | - | 40 | 320 | 110.82% |
| BITO241220P00020000 | 2024-06-27 2:57PM EDT | 20.00 | 4.68 | 4.60 | 5.05 | +0.01 | +0.21% | 6 | 235 | 107.32% |
| BITO241220P00021000 | 2024-06-27 9:45AM EDT | 21.00 | 5.46 | 5.25 | 7.60 | -0.21 | -3.70% | 1 | 36 | 125.51% |
| BITO241220P00022000 | 2024-06-27 1:58PM EDT | 22.00 | 6.28 | 5.45 | 7.00 | -0.02 | -0.32% | 1 | 111 | 110.89% |
| BITO241220P00023000 | 2024-06-27 1:10PM EDT | 23.00 | 7.00 | 6.00 | 8.00 | -0.23 | -3.18% | 12 | 262 | 113.21% |
| BITO241220P00024000 | 2024-06-27 1:09PM EDT | 24.00 | 8.17 | 6.45 | 9.80 | +0.48 | +6.24% | 2 | 63 | 120.95% |
| BITO241220P00025000 | 2024-06-27 10:29AM EDT | 25.00 | 8.72 | 7.45 | 9.50 | -0.38 | -4.18% | 11 | 146 | 115.41% |
| BITO241220P00026000 | 2024-06-24 2:17PM EDT | 26.00 | 10.00 | 8.15 | 10.80 | 0.00 | - | 5 | 245 | 120.26% |
| BITO241220P00027000 | 2024-06-24 12:01PM EDT | 27.00 | 10.78 | 9.00 | 11.80 | 0.00 | - | 1 | 27 | 123.56% |
| BITO241220P00028000 | 2024-06-12 10:48AM EDT | 28.00 | 10.00 | 9.55 | 12.80 | 0.00 | - | 2 | 17 | 124.17% |
| BITO241220P00029000 | 2024-05-23 10:00AM EDT | 29.00 | 11.05 | 10.60 | 13.40 | 0.00 | - | 13 | 14 | 125.37% |
| BITO241220P00030000 | 2024-06-24 2:35PM EDT | 30.00 | 12.75 | 11.50 | 14.80 | -0.25 | -1.92% | 10 | 178 | 131.47% |
| BITO241220P00032000 | 2024-06-18 1:28PM EDT | 32.00 | 14.50 | 13.30 | 16.80 | 0.00 | - | 6 | 7 | 136.77% |
| BITO241220P00033000 | 2024-06-17 9:46AM EDT | 33.00 | 15.80 | 14.20 | 17.80 | 0.00 | - | 20 | 20 | 139.16% |
| BITO241220P00034000 | 2024-06-25 9:37AM EDT | 34.00 | 16.43 | 15.20 | 18.80 | 0.00 | - | 1 | 142 | 142.19% |
| BITO241220P00040000 | 2024-05-16 10:22AM EDT | 40.00 | 20.70 | 20.70 | 24.00 | 0.00 | - | - | 1 | 147.63% |
| BITO241220P00041000 | 2024-05-20 1:45PM EDT | 41.00 | 21.90 | 21.70 | 25.00 | 0.00 | - | - | 26 | 149.90% |
© 2024 Yahoo. Todos los derechos reservados.