U.S. markets closed
F S&P 500
5,555.50 +9.50 (+0.17%) F Dow Jones
39,524.00 -26.00 (-0.07%) F Nasdaq
20,098.25 +58.75 (+0.29%) E-mini Russell 2000 Index Futur
2,065.80 +5.70 (+0.28%) Petróleo
81.95 +0.21 (+0.26%) Oro
2,335.50 -1.10 (-0.05%)
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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250117C00001000 | 2024-05-31 3:51PM EDT | 1.00 | 26.40 | 20.70 | 23.65 | 0.00 | - | 2 | 1 | 231.25% |
| BITO250117C00002000 | 2024-05-13 10:28AM EDT | 2.00 | 23.85 | 22.00 | 25.50 | 0.00 | - | 2 | 0 | 0.00% |
| BITO250117C00003000 | 2024-06-07 2:04PM EDT | 3.00 | 23.25 | 18.95 | 21.20 | 0.00 | - | 1 | 0 | 282.62% |
| BITO250117C00004000 | 2024-05-31 3:51PM EDT | 4.00 | 23.40 | 18.35 | 20.20 | 0.00 | - | 44 | 5 | 141.41% |
| BITO250117C00005000 | 2024-06-26 1:41PM EDT | 5.00 | 17.95 | 17.35 | 19.20 | 0.00 | - | 9 | 16 | 123.44% |
| BITO250117C00006000 | 2024-06-05 1:05PM EDT | 6.00 | 21.00 | 16.40 | 18.20 | 0.00 | - | 1 | 1 | 111.91% |
| BITO250117C00007000 | 2024-06-04 10:06AM EDT | 7.00 | 19.45 | 15.35 | 17.20 | 0.00 | - | 2 | 44 | 97.27% |
| BITO250117C00008000 | 2024-05-31 3:51PM EDT | 8.00 | 19.40 | 14.35 | 16.25 | 0.00 | - | 45 | 9 | 89.45% |
| BITO250117C00009000 | 2024-05-31 3:51PM EDT | 9.00 | 18.40 | 13.00 | 15.20 | 0.00 | - | 44 | 7 | 50.00% |
| BITO250117C00010000 | 2024-06-24 2:51PM EDT | 10.00 | 12.67 | 12.00 | 14.35 | 0.00 | - | 2 | 293 | 60.55% |
| BITO250117C00011000 | 2024-06-25 2:40PM EDT | 11.00 | 12.30 | 11.00 | 13.35 | 0.00 | - | 1 | 61 | 54.30% |
| BITO250117C00012000 | 2024-06-24 1:08PM EDT | 12.00 | 10.70 | 9.40 | 12.90 | 0.00 | - | 1 | 500 | 116.89% |
| BITO250117C00013000 | 2024-06-20 9:30AM EDT | 13.00 | 10.65 | 9.10 | 11.90 | 0.00 | - | 3 | 203 | 62.06% |
| BITO250117C00014000 | 2024-06-27 10:01AM EDT | 14.00 | 9.10 | 8.00 | 10.90 | -1.15 | -11.22% | 1 | 86 | 53.52% |
| BITO250117C00015000 | 2024-06-24 2:47PM EDT | 15.00 | 7.90 | 6.75 | 9.90 | 0.00 | - | 22 | 910 | 87.55% |
| BITO250117C00016000 | 2024-06-18 2:02PM EDT | 16.00 | 8.30 | 6.75 | 7.50 | 0.00 | - | 13 | 892 | 43.75% |
| BITO250117C00017000 | 2024-06-25 2:13PM EDT | 17.00 | 6.10 | 4.95 | 7.50 | 0.00 | - | 1 | 1,561 | 62.60% |
| BITO250117C00018000 | 2024-06-27 1:21PM EDT | 18.00 | 5.25 | 4.50 | 5.50 | -1.21 | -18.73% | 2 | 737 | 33.01% |
| BITO250117C00019000 | 2024-06-27 10:01AM EDT | 19.00 | 4.55 | 3.25 | 4.80 | +0.40 | +9.64% | 11 | 468 | 34.74% |
| BITO250117C00020000 | 2024-06-27 3:19PM EDT | 20.00 | 3.40 | 3.25 | 3.90 | 0.00 | - | 132 | 14,984 | 30.98% |
| BITO250117C00021000 | 2024-06-25 11:10AM EDT | 21.00 | 3.10 | 2.20 | 3.85 | 0.00 | - | 19 | 786 | 40.87% |
| BITO250117C00022000 | 2024-06-27 10:27AM EDT | 22.00 | 2.69 | 2.20 | 2.94 | 0.00 | - | 1 | 2,900 | 35.11% |
| BITO250117C00023000 | 2024-06-27 10:05AM EDT | 23.00 | 2.41 | 2.19 | 2.80 | +0.10 | +4.33% | 8 | 4,976 | 40.23% |
| BITO250117C00024000 | 2024-06-27 3:53PM EDT | 24.00 | 2.22 | 2.00 | 2.42 | +0.22 | +11.00% | 16 | 3,704 | 40.77% |
| BITO250117C00025000 | 2024-06-27 3:44PM EDT | 25.00 | 1.96 | 1.86 | 2.00 | +0.09 | +4.81% | 696 | 68,134 | 39.97% |
| BITO250117C00026000 | 2024-06-27 12:38PM EDT | 26.00 | 1.69 | 1.70 | 1.86 | -0.01 | -0.59% | 8 | 1,413 | 42.58% |
| BITO250117C00027000 | 2024-06-27 10:38AM EDT | 27.00 | 1.66 | 1.21 | 1.66 | 0.00 | - | 9 | 2,021 | 43.75% |
| BITO250117C00028000 | 2024-06-27 10:33AM EDT | 28.00 | 1.41 | 1.18 | 1.66 | +0.10 | +7.63% | 28 | 3,855 | 47.56% |
| BITO250117C00029000 | 2024-06-27 3:44PM EDT | 29.00 | 1.21 | 1.16 | 1.50 | -0.16 | -11.68% | 5 | 1,439 | 48.54% |
| BITO250117C00030000 | 2024-06-27 3:59PM EDT | 30.00 | 1.14 | 1.13 | 1.22 | +0.01 | +0.88% | 563 | 114,552 | 47.12% |
| BITO250117C00031000 | 2024-06-25 3:50PM EDT | 31.00 | 1.24 | 1.02 | 1.30 | 0.00 | - | 13 | 2,064 | 51.47% |
| BITO250117C00032000 | 2024-06-27 10:42AM EDT | 32.00 | 1.13 | 0.90 | 1.22 | +0.18 | +18.95% | 1 | 1,894 | 50.00% |
| BITO250117C00033000 | 2024-06-27 3:13PM EDT | 33.00 | 0.95 | 0.85 | 0.96 | +0.22 | +30.14% | 3 | 3,425 | 50.68% |
| BITO250117C00034000 | 2024-06-24 1:00PM EDT | 34.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 109 | 3,896 | 51.42% |
| BITO250117C00035000 | 2024-06-27 3:55PM EDT | 35.00 | 0.77 | 0.75 | 0.78 | +0.02 | +2.67% | 428 | 74,909 | 51.37% |
| BITO250117C00036000 | 2024-06-24 3:13PM EDT | 36.00 | 0.65 | 0.39 | 0.73 | 0.00 | - | 13 | 583 | 52.73% |
| BITO250117C00037000 | 2024-06-27 10:28AM EDT | 37.00 | 0.74 | 0.59 | 1.04 | -0.12 | -13.95% | 1 | 421 | 56.64% |
| BITO250117C00038000 | 2024-06-26 12:58PM EDT | 38.00 | 0.60 | 0.40 | 0.78 | 0.00 | - | 4 | 2,307 | 53.32% |
| BITO250117C00039000 | 2024-06-26 1:51PM EDT | 39.00 | 0.62 | 0.31 | 0.60 | 0.00 | - | 14 | 245 | 51.51% |
| BITO250117C00040000 | 2024-06-27 12:54PM EDT | 40.00 | 0.50 | 0.35 | 0.63 | -0.05 | -9.09% | 1 | 7,564 | 54.20% |
| BITO250117C00041000 | 2024-06-27 3:36PM EDT | 41.00 | 0.56 | 0.29 | 1.01 | +0.09 | +19.15% | 16 | 188 | 60.16% |
| BITO250117C00042000 | 2024-06-24 12:31PM EDT | 42.00 | 0.36 | 0.28 | 0.65 | 0.00 | - | 40 | 189 | 56.74% |
| BITO250117C00043000 | 2024-06-24 1:58PM EDT | 43.00 | 0.56 | 0.28 | 0.65 | 0.00 | - | 11 | 147 | 58.25% |
| BITO250117C00044000 | 2024-06-27 10:28AM EDT | 44.00 | 0.41 | 0.30 | 0.65 | +0.01 | +2.50% | 50 | 770 | 60.06% |
| BITO250117C00045000 | 2024-06-27 2:04PM EDT | 45.00 | 0.42 | 0.33 | 0.43 | +0.06 | +16.67% | 80 | 10,547 | 58.40% |
| BITO250117C00046000 | 2024-06-26 9:31AM EDT | 46.00 | 0.40 | 0.16 | 0.43 | 0.00 | - | 2 | 106 | 56.64% |
| BITO250117C00047000 | 2024-06-26 12:06PM EDT | 47.00 | 0.45 | 0.09 | 0.43 | 0.00 | - | 4 | 84 | 56.45% |
| BITO250117C00048000 | 2024-06-26 12:58PM EDT | 48.00 | 0.50 | 0.13 | 0.43 | 0.00 | - | 5 | 48 | 58.50% |
| BITO250117C00049000 | 2024-06-26 1:51PM EDT | 49.00 | 0.43 | 0.28 | 0.43 | 0.00 | - | 4 | 309 | 62.70% |
| BITO250117C00050000 | 2024-06-27 2:31PM EDT | 50.00 | 0.27 | 0.28 | 0.40 | -0.09 | -25.00% | 20 | 10,617 | 63.38% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250117P00001000 | 2024-06-25 3:07PM EDT | 1.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 3,932 | 175.00% |
| BITO250117P00002000 | 2024-06-25 3:10PM EDT | 2.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 636 | 139.06% |
| BITO250117P00003000 | 2024-06-25 3:10PM EDT | 3.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 224 | 121.88% |
| BITO250117P00004000 | 2024-06-25 3:10PM EDT | 4.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 129 | 112.50% |
| BITO250117P00005000 | 2024-06-25 3:10PM EDT | 5.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 1 | 404 | 102.34% |
| BITO250117P00006000 | 2024-06-17 3:57PM EDT | 6.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 11 | 154 | 103.91% |
| BITO250117P00007000 | 2024-06-25 1:44PM EDT | 7.00 | 0.09 | 0.01 | 0.34 | 0.00 | - | 2 | 445 | 96.09% |
| BITO250117P00008000 | 2024-06-25 11:39AM EDT | 8.00 | 0.18 | 0.01 | 0.39 | 0.00 | - | 427 | 1,048 | 88.48% |
| BITO250117P00009000 | 2024-06-26 3:49PM EDT | 9.00 | 0.27 | 0.01 | 0.40 | 0.00 | - | 1 | 1,049 | 79.88% |
| BITO250117P00010000 | 2024-06-27 3:56PM EDT | 10.00 | 0.45 | 0.30 | 0.50 | -0.01 | -2.17% | 1 | 3,334 | 84.47% |
| BITO250117P00011000 | 2024-06-25 10:22AM EDT | 11.00 | 0.90 | 0.13 | 0.90 | 0.00 | - | 1 | 5,265 | 81.74% |
| BITO250117P00012000 | 2024-06-27 12:58PM EDT | 12.00 | 0.91 | 0.90 | 1.10 | -0.09 | -9.00% | 7 | 3,131 | 91.75% |
| BITO250117P00013000 | 2024-06-25 11:32AM EDT | 13.00 | 1.38 | 1.20 | 1.59 | 0.00 | - | 1 | 1,621 | 94.78% |
| BITO250117P00014000 | 2024-06-27 10:45AM EDT | 14.00 | 1.55 | 1.55 | 2.08 | -0.21 | -11.93% | 38 | 1,649 | 96.73% |
| BITO250117P00015000 | 2024-06-27 3:56PM EDT | 15.00 | 2.15 | 2.15 | 2.35 | -0.08 | -3.59% | 11 | 2,028 | 97.80% |
| BITO250117P00016000 | 2024-06-27 10:55AM EDT | 16.00 | 2.75 | 2.20 | 3.30 | +0.05 | +1.85% | 6 | 1,004 | 99.29% |
| BITO250117P00017000 | 2024-06-25 1:44PM EDT | 17.00 | 3.27 | 2.78 | 5.45 | 0.00 | - | 6 | 879 | 117.02% |
| BITO250117P00018000 | 2024-06-27 10:54AM EDT | 18.00 | 4.00 | 3.55 | 4.50 | -0.50 | -11.11% | 2 | 1,708 | 105.05% |
| BITO250117P00019000 | 2024-06-26 10:42AM EDT | 19.00 | 4.88 | 4.30 | 5.00 | 0.00 | - | 93 | 1,190 | 106.49% |
| BITO250117P00020000 | 2024-06-27 1:38PM EDT | 20.00 | 5.35 | 5.10 | 5.55 | -0.30 | -5.31% | 11 | 6,518 | 108.25% |
| BITO250117P00021000 | 2024-06-25 3:54PM EDT | 21.00 | 6.40 | 5.60 | 6.95 | 0.00 | - | 12 | 1,057 | 114.06% |
| BITO250117P00022000 | 2024-06-27 10:41AM EDT | 22.00 | 7.22 | 6.60 | 7.25 | -0.18 | -2.43% | 12 | 2,364 | 114.33% |
| BITO250117P00023000 | 2024-06-27 3:36PM EDT | 23.00 | 7.85 | 7.75 | 9.05 | +0.05 | +0.64% | 2 | 2,858 | 127.54% |
| BITO250117P00024000 | 2024-06-27 9:33AM EDT | 24.00 | 10.00 | 7.70 | 10.00 | +1.22 | +13.90% | 1 | 2,216 | 123.73% |
| BITO250117P00025000 | 2024-06-26 10:01AM EDT | 25.00 | 9.80 | 8.85 | 11.20 | 0.00 | - | 12 | 5,370 | 131.18% |
| BITO250117P00026000 | 2024-06-25 2:00PM EDT | 26.00 | 10.20 | 9.70 | 12.20 | 0.00 | - | 4 | 1,699 | 134.33% |
| BITO250117P00027000 | 2024-06-26 9:55AM EDT | 27.00 | 11.05 | 10.40 | 13.20 | 0.00 | - | 12 | 428 | 136.06% |
| BITO250117P00028000 | 2024-06-25 11:49AM EDT | 28.00 | 12.23 | 11.40 | 14.00 | 0.00 | - | 1 | 3,922 | 138.33% |
| BITO250117P00029000 | 2024-06-24 12:38PM EDT | 29.00 | 13.50 | 12.20 | 15.00 | 0.00 | - | 4 | 559 | 140.38% |
| BITO250117P00030000 | 2024-06-27 10:55AM EDT | 30.00 | 13.85 | 13.15 | 14.25 | -0.65 | -4.48% | 7 | 4,490 | 130.27% |
| BITO250117P00031000 | 2024-06-17 10:13AM EDT | 31.00 | 14.82 | 13.05 | 15.40 | 0.00 | - | 2 | 611 | 126.51% |
| BITO250117P00032000 | 2024-06-27 1:56PM EDT | 32.00 | 15.71 | 14.60 | 16.40 | +0.28 | +1.81% | 25 | 376 | 133.64% |
| BITO250117P00033000 | 2024-05-23 9:30AM EDT | 33.00 | 16.10 | 15.20 | 17.40 | 0.00 | - | 10 | 989 | 133.64% |
| BITO250117P00034000 | 2024-06-17 11:26AM EDT | 34.00 | 17.75 | 15.85 | 18.40 | 0.00 | - | 1 | 124 | 133.89% |
| BITO250117P00035000 | 2024-06-24 1:15PM EDT | 35.00 | 19.29 | 16.85 | 19.40 | 0.00 | - | 72 | 1,967 | 136.57% |
| BITO250117P00036000 | 2024-06-07 9:30AM EDT | 36.00 | 18.30 | 17.50 | 20.40 | 0.00 | - | 10 | 40 | 136.57% |
| BITO250117P00037000 | 2024-05-23 9:30AM EDT | 37.00 | 19.85 | 18.50 | 21.40 | 0.00 | - | 1 | 21 | 139.04% |
| BITO250117P00038000 | 2024-05-23 9:30AM EDT | 38.00 | 20.95 | 19.50 | 22.40 | 0.00 | - | - | 10 | 141.41% |
| BITO250117P00039000 | 2024-04-12 9:33AM EDT | 39.00 | 19.50 | 20.50 | 24.00 | 0.00 | - | 8 | 10 | 148.02% |
| BITO250117P00040000 | 2024-06-27 1:55PM EDT | 40.00 | 23.17 | 21.50 | 24.40 | +0.62 | +2.75% | 10 | 27 | 145.85% |
| BITO250117P00041000 | 2024-03-08 10:32AM EDT | 41.00 | 22.00 | 21.00 | 24.15 | 0.00 | - | 28 | 18 | 127.93% |
| BITO250117P00042000 | 2024-03-11 9:50AM EDT | 42.00 | 22.40 | 21.50 | 24.20 | 0.00 | - | 2 | 2 | 119.26% |
| BITO250117P00043000 | 2024-04-08 9:33AM EDT | 43.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BITO250117P00044000 | 2024-03-27 9:39AM EDT | 44.00 | 24.00 | 24.00 | 26.75 | 0.00 | - | 1 | 12 | 130.86% |
| BITO250117P00045000 | 2024-05-28 10:38AM EDT | 45.00 | 26.60 | 26.00 | 29.30 | 0.00 | - | 40 | 1,074 | 151.29% |
| BITO250117P00046000 | 2024-06-17 3:11PM EDT | 46.00 | 28.72 | 27.00 | 31.45 | 0.00 | - | 2 | 3 | 161.43% |
| BITO250117P00047000 | 2024-06-13 1:04PM EDT | 47.00 | 29.20 | 28.00 | 32.00 | 0.00 | - | 10 | 6 | 159.86% |
| BITO250117P00049000 | 2024-06-17 3:11PM EDT | 49.00 | 31.50 | 30.00 | 34.00 | 0.00 | - | 8 | 6 | 163.16% |
| BITO250117P00050000 | 2024-06-24 3:40PM EDT | 50.00 | 33.36 | 31.20 | 34.95 | 0.00 | - | 73 | 1,269 | 165.82% |
© 2024 Yahoo. Todos los derechos reservados.