U.S. markets closed
F S&P 500
5,555.50 +9.50 (+0.17%) F Dow Jones
39,525.00 -25.00 (-0.06%) F Nasdaq
20,098.50 +59.00 (+0.29%) E-mini Russell 2000 Index Futur
2,065.60 +5.50 (+0.27%) Petróleo
81.95 +0.21 (+0.26%) Oro
2,336.00 -0.60 (-0.03%)
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 comprapor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241231C00012000 | 2024-06-25 2:28PM EDT | 12.00 | 11.25 | 9.40 | 12.20 | 0.00 | - | 1 | 1,003 | 99.61% |
| BITO241231C00015000 | 2024-06-26 10:56AM EDT | 15.00 | 8.15 | 6.40 | 9.90 | 0.00 | - | 2 | 1,306 | 91.41% |
| BITO241231C00016000 | 2024-06-14 9:51AM EDT | 16.00 | 9.20 | 5.40 | 8.90 | 0.00 | - | 2 | 5 | 82.57% |
| BITO241231C00017000 | 2024-06-24 12:52PM EDT | 17.00 | 5.87 | 4.40 | 7.90 | 0.00 | - | 20 | 20 | 74.22% |
| BITO241231C00018000 | 2024-06-24 12:55PM EDT | 18.00 | 4.87 | 3.55 | 6.75 | 0.00 | - | 20 | 12 | 63.14% |
| BITO241231C00019000 | 2024-06-26 1:19PM EDT | 19.00 | 4.14 | 2.91 | 6.00 | 0.00 | - | 20 | 21 | 60.40% |
| BITO241231C00020000 | 2024-06-26 3:56PM EDT | 20.00 | 3.55 | 2.09 | 5.00 | 0.00 | - | 2 | 63 | 52.76% |
| BITO241231C00021000 | 2024-06-27 3:50PM EDT | 21.00 | 2.90 | 2.09 | 2.90 | -0.10 | -3.33% | 156 | 1,190 | 26.22% |
| BITO241231C00022000 | 2024-06-27 11:36AM EDT | 22.00 | 2.60 | 2.00 | 3.05 | +0.10 | +4.00% | 1 | 135 | 38.43% |
| BITO241231C00023000 | 2024-06-26 3:23PM EDT | 23.00 | 2.50 | 1.65 | 3.05 | +0.23 | +10.13% | 4 | 2,736 | 45.85% |
| BITO241231C00024000 | 2024-06-26 9:48AM EDT | 24.00 | 2.17 | 1.65 | 2.87 | 0.00 | - | 1 | 893 | 49.41% |
| BITO241231C00025000 | 2024-06-27 1:11PM EDT | 25.00 | 1.75 | 1.65 | 1.97 | -0.10 | -5.41% | 7 | 1,862 | 41.28% |
| BITO241231C00026000 | 2024-06-27 3:04PM EDT | 26.00 | 1.60 | 1.04 | 2.20 | 0.00 | - | 2 | 401 | 49.71% |
| BITO241231C00027000 | 2024-06-26 2:44PM EDT | 27.00 | 1.45 | 0.91 | 2.20 | 0.00 | - | 2 | 276 | 54.18% |
| BITO241231C00028000 | 2024-06-27 3:32PM EDT | 28.00 | 1.38 | 1.16 | 1.45 | +0.03 | +2.22% | 1 | 844 | 46.24% |
| BITO241231C00029000 | 2024-06-24 3:59PM EDT | 29.00 | 1.10 | 1.04 | 1.55 | 0.00 | - | 6 | 447 | 51.54% |
| BITO241231C00030000 | 2024-06-27 3:57PM EDT | 30.00 | 1.06 | 1.06 | 1.10 | +0.06 | +6.00% | 30 | 3,294 | 47.07% |
| BITO241231C00031000 | 2024-06-21 3:58PM EDT | 31.00 | 1.23 | 0.50 | 1.64 | 0.00 | - | 11 | 179 | 59.67% |
| BITO241231C00032000 | 2024-06-27 9:53AM EDT | 32.00 | 1.10 | 0.62 | 1.09 | +0.22 | +25.00% | 4 | 589 | 52.78% |
| BITO241231C00033000 | 2024-06-26 10:54AM EDT | 33.00 | 1.00 | 0.47 | 0.94 | 0.00 | - | 150 | 1,563 | 52.54% |
| BITO241231C00034000 | 2024-06-26 2:12PM EDT | 34.00 | 0.80 | 0.75 | 1.18 | 0.00 | - | 1 | 244 | 55.57% |
| BITO241231C00035000 | 2024-06-27 11:05AM EDT | 35.00 | 0.63 | 0.62 | 0.69 | -0.12 | -16.00% | 25 | 3,648 | 51.07% |
| BITO241231C00036000 | 2024-06-24 1:10PM EDT | 36.00 | 0.53 | 0.25 | 0.71 | 0.00 | - | 1 | 411 | 54.59% |
| BITO241231C00037000 | 2024-06-21 11:35AM EDT | 37.00 | 0.46 | 0.56 | 0.77 | 0.00 | - | 2 | 311 | 55.62% |
| BITO241231C00038000 | 2024-06-17 10:23AM EDT | 38.00 | 0.72 | 0.25 | 0.76 | 0.00 | - | 3 | 201 | 53.37% |
| BITO241231C00039000 | 2024-06-24 12:06PM EDT | 39.00 | 0.45 | 0.06 | 0.58 | 0.00 | - | 6 | 38 | 57.32% |
| BITO241231C00040000 | 2024-06-26 1:55PM EDT | 40.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 5 | 717 | 56.89% |
| BITO241231C00041000 | 2024-06-12 9:30AM EDT | 41.00 | 0.51 | 0.01 | 0.97 | 0.00 | - | 2 | 18 | 58.35% |
| BITO241231C00042000 | 2024-06-05 3:59PM EDT | 42.00 | 0.97 | 0.00 | 2.00 | 0.00 | - | 2 | 19 | 73.05% |
| BITO241231C00043000 | 2024-05-21 10:59AM EDT | 43.00 | 1.11 | 0.07 | 0.74 | 0.00 | - | 1 | 55 | 58.89% |
| BITO241231C00044000 | 2024-06-27 9:40AM EDT | 44.00 | 0.48 | 0.19 | 0.62 | +0.12 | +33.33% | 4 | 94 | 60.40% |
| BITO241231C00045000 | 2024-06-27 9:37AM EDT | 45.00 | 0.40 | 0.17 | 0.38 | +0.05 | +14.29% | 7 | 1,254 | 56.93% |
| BITO241231C00046000 | 2024-06-25 12:34PM EDT | 46.00 | 0.35 | 0.00 | 1.93 | 0.00 | - | 2 | 26 | 78.91% |
| BITO241231C00048000 | 2024-04-26 10:41AM EDT | 48.00 | 1.70 | 0.00 | 1.56 | 0.00 | - | 2 | 2 | 77.34% |
| BITO241231C00049000 | 2024-06-26 11:10AM EDT | 49.00 | 0.30 | 0.01 | 0.41 | 0.00 | - | 1 | 55 | 59.08% |
| BITO241231C00050000 | 2024-06-27 3:32PM EDT | 50.00 | 0.35 | 0.18 | 0.55 | +0.05 | +16.67% | 1 | 2,220 | 67.14% |
Opciones de ventapor31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241231P00012000 | 2024-06-26 12:17PM EDT | 12.00 | 0.84 | 0.01 | 2.00 | 0.00 | - | 1 | 1,059 | 96.00% |
| BITO241231P00013000 | 2024-06-26 3:01PM EDT | 13.00 | 0.74 | 0.30 | 3.15 | 0.00 | - | 1 | 38 | 108.64% |
| BITO241231P00014000 | 2024-06-24 3:36PM EDT | 14.00 | 1.20 | 0.80 | 3.50 | 0.00 | - | 1 | 408 | 109.77% |
| BITO241231P00015000 | 2024-06-26 1:15PM EDT | 15.00 | 2.02 | 1.34 | 2.80 | 0.00 | - | 20 | 1,455 | 97.80% |
| BITO241231P00016000 | 2024-06-24 1:07PM EDT | 16.00 | 2.40 | 1.70 | 4.35 | 0.00 | - | 1 | 192 | 109.77% |
| BITO241231P00017000 | 2024-06-24 3:59PM EDT | 17.00 | 3.40 | 2.20 | 3.70 | 0.00 | - | 1 | 120 | 98.19% |
| BITO241231P00018000 | 2024-06-26 2:44PM EDT | 18.00 | 4.10 | 3.30 | 4.20 | 0.00 | - | 1 | 920 | 104.35% |
| BITO241231P00019000 | 2024-06-27 10:53AM EDT | 19.00 | 4.50 | 4.30 | 5.00 | +0.20 | +4.65% | 1 | 487 | 111.23% |
| BITO241231P00020000 | 2024-06-27 12:59PM EDT | 20.00 | 5.35 | 4.75 | 5.55 | -0.35 | -6.14% | 2 | 1,494 | 109.91% |
| BITO241231P00021000 | 2024-06-27 10:28AM EDT | 21.00 | 6.10 | 5.45 | 7.80 | -0.30 | -4.69% | 25 | 1,192 | 125.29% |
| BITO241231P00022000 | 2024-06-26 9:30AM EDT | 22.00 | 6.74 | 6.00 | 8.40 | 0.00 | - | 1 | 226 | 124.12% |
| BITO241231P00023000 | 2024-06-24 10:18AM EDT | 23.00 | 7.47 | 6.75 | 9.40 | 0.00 | - | 3 | 1,098 | 127.71% |
| BITO241231P00024000 | 2024-06-24 3:59PM EDT | 24.00 | 9.00 | 7.30 | 10.20 | 0.00 | - | 5 | 984 | 127.59% |
| BITO241231P00025000 | 2024-06-25 3:25PM EDT | 25.00 | 9.23 | 9.30 | 11.15 | 0.00 | - | 2 | 968 | 140.33% |
| BITO241231P00026000 | 2024-06-27 10:29AM EDT | 26.00 | 10.25 | 9.00 | 12.15 | +0.20 | +1.99% | 1 | 342 | 134.20% |
| BITO241231P00027000 | 2024-06-20 12:28PM EDT | 27.00 | 10.64 | 10.00 | 12.60 | 0.00 | - | 2 | 878 | 134.08% |
| BITO241231P00028000 | 2024-06-26 2:44PM EDT | 28.00 | 12.30 | 10.65 | 12.45 | 0.00 | - | 1 | 763 | 126.29% |
| BITO241231P00029000 | 2024-06-24 9:30AM EDT | 29.00 | 11.10 | 11.35 | 13.60 | 0.00 | - | 3 | 292 | 128.96% |
| BITO241231P00030000 | 2024-06-21 10:21AM EDT | 30.00 | 13.68 | 12.00 | 14.40 | 0.00 | - | 9 | 1,531 | 128.32% |
| BITO241231P00031000 | 2024-05-16 10:02AM EDT | 31.00 | 13.80 | 13.60 | 16.20 | 0.00 | - | 18 | 70 | 142.55% |
| BITO241231P00032000 | 2024-05-07 9:30AM EDT | 32.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| BITO241231P00033000 | 2024-05-14 9:40AM EDT | 33.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| BITO241231P00034000 | 2024-06-18 10:15AM EDT | 34.00 | 15.60 | 15.85 | 18.60 | 0.00 | - | 26 | 44 | 141.38% |
| BITO241231P00035000 | 2024-06-10 9:57AM EDT | 35.00 | 19.60 | 16.85 | 19.40 | +3.35 | +20.62% | 1 | 126 | 142.65% |
| BITO241231P00036000 | 2024-06-06 10:37AM EDT | 36.00 | 18.30 | 17.50 | 20.40 | 0.00 | - | 3 | 24 | 142.65% |
| BITO241231P00037000 | 2024-05-22 9:30AM EDT | 37.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 0.00% |
| BITO241231P00038000 | 2024-04-11 9:30AM EDT | 38.00 | 18.50 | 19.50 | 22.15 | 0.00 | - | 22 | 52 | 145.80% |
| BITO241231P00039000 | 2024-04-12 9:32AM EDT | 39.00 | 19.00 | 20.50 | 23.15 | 0.00 | - | 25 | 102 | 148.14% |
| BITO241231P00040000 | 2024-06-14 2:34PM EDT | 40.00 | 23.00 | 21.50 | 25.20 | 0.00 | - | 500 | 623 | 158.40% |
| BITO241231P00041000 | 2024-05-17 9:30AM EDT | 41.00 | 22.20 | 22.85 | 26.50 | 0.00 | - | 1 | 33 | 165.55% |
| BITO241231P00042000 | 2024-04-11 9:30AM EDT | 42.00 | 22.00 | 23.50 | 27.00 | 0.00 | - | 1 | 74 | 161.18% |
| BITO241231P00043000 | 2024-04-12 9:30AM EDT | 43.00 | 23.40 | 24.00 | 28.00 | 0.00 | - | 10 | 38 | 159.42% |
| BITO241231P00044000 | 2024-06-03 2:33PM EDT | 44.00 | 26.58 | 25.00 | 29.50 | 0.00 | - | 18 | 21 | 165.21% |
| BITO241231P00045000 | 2024-06-12 11:25AM EDT | 45.00 | 27.37 | 26.00 | 30.00 | 0.00 | - | 616 | 639 | 163.33% |
| BITO241231P00050000 | 2024-05-31 9:30AM EDT | 50.00 | 32.80 | 31.00 | 35.00 | 0.00 | - | 1 | 14 | 172.05% |
© 2024 Yahoo. Todos los derechos reservados.