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 | 9.00 | 12.65 | 0.00 | - | 30 | 30 | 110.40% |
| BITO241220C00015000 | 2024-05-31 9:30AM EDT | 15.00 | 12.75 | 8.00 | 11.65 | 0.00 | - | 1 | 0 | 100.93% |
| BITO241220C00017000 | 2024-06-13 11:45AM EDT | 17.00 | 8.07 | 6.00 | 9.65 | 0.00 | - | 1 | 1 | 83.76% |
| BITO241220C00018000 | 2024-05-17 2:08PM EDT | 18.00 | 9.00 | 5.00 | 8.65 | 0.00 | - | 1 | 1 | 75.88% |
| BITO241220C00019000 | 2024-06-14 2:23PM EDT | 19.00 | 5.98 | 4.00 | 7.65 | -2.16 | -26.54% | 15 | 2 | 68.31% |
| BITO241220C00020000 | 2024-06-14 12:31PM EDT | 20.00 | 5.00 | 3.10 | 6.70 | -0.80 | -13.79% | 1 | 3 | 61.94% |
| BITO241220C00021000 | 2024-06-11 3:49PM EDT | 21.00 | 5.15 | 3.10 | 5.35 | 0.00 | - | 2 | 12 | 48.78% |
| BITO241220C00022000 | 2024-06-14 2:21PM EDT | 22.00 | 3.50 | 3.10 | 5.00 | -0.45 | -11.39% | 50 | 51 | 52.59% |
| BITO241220C00023000 | 2024-06-14 12:54PM EDT | 23.00 | 3.00 | 2.00 | 4.75 | -1.20 | -28.57% | 30 | 170 | 56.74% |
| BITO241220C00024000 | 2024-06-14 1:06PM EDT | 24.00 | 2.62 | 1.60 | 4.35 | -0.98 | -27.22% | 8 | 206 | 57.72% |
| BITO241220C00025000 | 2024-06-14 3:43PM EDT | 25.00 | 2.16 | 1.75 | 2.52 | -0.33 | -13.25% | 439 | 808 | 37.67% |
| BITO241220C00026000 | 2024-06-14 12:09PM EDT | 26.00 | 1.99 | 1.75 | 2.30 | -0.21 | -9.55% | 25 | 765 | 40.21% |
| BITO241220C00027000 | 2024-06-14 1:40PM EDT | 27.00 | 1.90 | 1.50 | 3.10 | -0.02 | -1.04% | 5 | 368 | 56.54% |
| BITO241220C00028000 | 2024-06-13 2:50PM EDT | 28.00 | 1.53 | 0.70 | 1.65 | -0.29 | -15.93% | 12 | 600 | 40.23% |
| BITO241220C00029000 | 2024-06-13 9:55AM EDT | 29.00 | 1.42 | 0.36 | 2.00 | 0.00 | - | 7 | 184 | 49.41% |
| BITO241220C00030000 | 2024-06-14 2:34PM EDT | 30.00 | 1.10 | 0.98 | 1.50 | -0.38 | -25.68% | 414 | 1,457 | 45.56% |
| BITO241220C00031000 | 2024-06-14 3:38PM EDT | 31.00 | 1.05 | 0.00 | 1.83 | -0.25 | -19.23% | 4 | 16 | 54.03% |
| BITO241220C00032000 | 2024-06-14 2:22PM EDT | 32.00 | 1.04 | 0.86 | 1.75 | -0.11 | -9.57% | 6 | 302 | 56.01% |
| BITO241220C00033000 | 2024-06-12 3:00PM EDT | 33.00 | 1.49 | 0.70 | 1.35 | 0.00 | - | 7 | 24 | 52.52% |
| BITO241220C00034000 | 2024-06-14 3:58PM EDT | 34.00 | 1.00 | 0.70 | 1.50 | -0.17 | -14.53% | 8 | 352 | 50.90% |
| BITO241220C00035000 | 2024-06-14 10:16AM EDT | 35.00 | 0.99 | 0.00 | 0.98 | -0.02 | -1.98% | 10 | 222 | 51.22% |
| BITO241220C00036000 | 2024-06-11 9:50AM EDT | 36.00 | 0.88 | 0.07 | 1.42 | 0.00 | - | 20 | 46 | 61.57% |
| BITO241220C00037000 | 2024-06-12 9:48AM EDT | 37.00 | 1.08 | 0.00 | 1.35 | 0.00 | - | 3 | 103 | 62.74% |
| BITO241220C00038000 | 2024-06-14 10:09AM EDT | 38.00 | 0.66 | 0.18 | 1.42 | -0.23 | -25.84% | 4 | 9 | 54.32% |
| BITO241220C00039000 | 2024-06-13 10:23AM EDT | 39.00 | 0.88 | 0.18 | 0.99 | 0.00 | - | 10 | 10 | 51.37% |
| BITO241220C00040000 | 2024-06-14 2:22PM EDT | 40.00 | 0.62 | 0.60 | 0.63 | +0.09 | +16.98% | 23 | 256 | 54.00% |
| BITO241220C00041000 | 2024-06-14 11:53AM EDT | 41.00 | 0.59 | 0.01 | 0.80 | -0.01 | -1.67% | 10 | 92 | 50.10% |
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 | 2024-06-14 3:10PM EDT | 14.00 | 1.27 | 1.08 | 1.50 | +0.17 | +15.45% | 4 | 10 | 92.14% |
| BITO241220P00015000 | 2024-06-14 3:10PM EDT | 15.00 | 1.41 | 1.40 | 1.70 | -0.04 | -2.76% | 4 | 84 | 90.67% |
| BITO241220P00016000 | 2024-06-07 1:19PM EDT | 16.00 | 1.50 | 0.16 | 4.05 | 0.00 | - | 3 | 3 | 95.41% |
| BITO241220P00017000 | 2024-06-10 1:17PM EDT | 17.00 | 2.05 | 1.00 | 4.30 | 0.00 | - | 1 | 7 | 98.39% |
| BITO241220P00018000 | 2024-06-14 3:39PM EDT | 18.00 | 3.00 | 2.51 | 5.00 | +0.06 | +2.04% | 1 | 71 | 111.18% |
| BITO241220P00019000 | 2024-05-21 9:37AM EDT | 19.00 | 3.01 | 2.75 | 5.85 | 0.00 | - | 1 | 15 | 111.77% |
| BITO241220P00020000 | 2024-06-14 2:26PM EDT | 20.00 | 4.50 | 3.45 | 4.85 | +0.05 | +1.12% | 10 | 174 | 99.61% |
| BITO241220P00021000 | 2024-06-14 12:56PM EDT | 21.00 | 4.89 | 4.15 | 6.00 | +0.33 | +7.24% | 6 | 25 | 106.10% |
| BITO241220P00022000 | 2024-06-13 12:50PM EDT | 22.00 | 5.60 | 4.85 | 6.25 | 0.00 | - | 10 | 35 | 104.40% |
| BITO241220P00023000 | 2024-06-13 2:38PM EDT | 23.00 | 6.54 | 5.50 | 8.40 | 0.00 | - | 2 | 218 | 117.16% |
| BITO241220P00024000 | 2024-06-14 2:39PM EDT | 24.00 | 7.45 | 6.50 | 8.50 | +0.40 | +5.67% | 5 | 39 | 115.75% |
| BITO241220P00025000 | 2024-06-14 1:07PM EDT | 25.00 | 8.30 | 7.50 | 8.50 | +0.05 | +0.61% | 1 | 122 | 113.33% |
| BITO241220P00026000 | 2024-06-14 9:36AM EDT | 26.00 | 9.00 | 8.05 | 11.40 | -0.07 | -0.77% | 20 | 219 | 129.32% |
| BITO241220P00027000 | 2024-06-06 3:11PM EDT | 27.00 | 9.50 | 8.95 | 10.75 | 0.00 | - | 2 | 27 | 120.61% |
| BITO241220P00028000 | 2024-06-12 10:48AM EDT | 28.00 | 10.00 | 9.65 | 13.00 | 0.00 | - | 2 | 17 | 131.93% |
| BITO241220P00029000 | 2024-05-23 10:00AM EDT | 29.00 | 11.05 | 10.55 | 14.00 | 0.00 | - | 13 | 14 | 135.16% |
| BITO241220P00030000 | 2024-06-13 1:49PM EDT | 30.00 | 12.33 | 11.45 | 13.00 | 0.00 | - | 5 | 30 | 123.49% |
| BITO241220P00032000 | 2024-04-26 12:38PM EDT | 32.00 | 13.20 | 12.00 | 15.60 | 0.00 | - | 1 | 1 | 124.34% |
| BITO241220P00033000 | 2024-05-22 2:57PM EDT | 33.00 | 13.97 | 14.20 | 17.50 | 0.00 | - | - | 20 | 142.68% |
| BITO241220P00040000 | 2024-05-16 10:22AM EDT | 40.00 | 20.70 | 20.70 | 24.00 | 0.00 | - | - | 1 | 154.10% |
| BITO241220P00041000 | 2024-05-20 1:45PM EDT | 41.00 | 21.90 | 21.65 | 25.00 | 0.00 | - | - | 26 | 156.01% |
© 2024 Yahoo. Todos los derechos reservados.