U.S. markets closed

ProShares Bitcoin Strategy ETF (BITO)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
23.09+0.16 (+0.70%)
Al cierre: 04:00PM EDT
23.16 +0.07 (+0.30%)
Fuera de horario: 07:57PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BITO250117C000010002024-05-31 3:51PM EDT1.0026.4020.7023.650.00-21231.25%
BITO250117C000020002024-05-13 10:28AM EDT2.0023.8522.0025.500.00-200.00%
BITO250117C000030002024-06-07 2:04PM EDT3.0023.2518.9521.200.00-10282.62%
BITO250117C000040002024-05-31 3:51PM EDT4.0023.4018.3520.200.00-445141.41%
BITO250117C000050002024-06-26 1:41PM EDT5.0017.9517.3519.200.00-916123.44%
BITO250117C000060002024-06-05 1:05PM EDT6.0021.0016.4018.200.00-11111.91%
BITO250117C000070002024-06-04 10:06AM EDT7.0019.4515.3517.200.00-24497.27%
BITO250117C000080002024-05-31 3:51PM EDT8.0019.4014.3516.250.00-45989.45%
BITO250117C000090002024-05-31 3:51PM EDT9.0018.4013.0015.200.00-44750.00%
BITO250117C000100002024-06-24 2:51PM EDT10.0012.6712.0014.350.00-229360.55%
BITO250117C000110002024-06-25 2:40PM EDT11.0012.3011.0013.350.00-16154.30%
BITO250117C000120002024-06-24 1:08PM EDT12.0010.709.4012.900.00-1500116.89%
BITO250117C000130002024-06-20 9:30AM EDT13.0010.659.1011.900.00-320362.06%
BITO250117C000140002024-06-27 10:01AM EDT14.009.108.0010.90-1.15-11.22%18653.52%
BITO250117C000150002024-06-24 2:47PM EDT15.007.906.759.900.00-2291087.55%
BITO250117C000160002024-06-18 2:02PM EDT16.008.306.757.500.00-1389243.75%
BITO250117C000170002024-06-25 2:13PM EDT17.006.104.957.500.00-11,56162.60%
BITO250117C000180002024-06-27 1:21PM EDT18.005.254.505.50-1.21-18.73%273733.01%
BITO250117C000190002024-06-27 10:01AM EDT19.004.553.254.80+0.40+9.64%1146834.74%
BITO250117C000200002024-06-27 3:19PM EDT20.003.403.253.900.00-13214,98430.98%
BITO250117C000210002024-06-25 11:10AM EDT21.003.102.203.850.00-1978640.87%
BITO250117C000220002024-06-27 10:27AM EDT22.002.692.202.940.00-12,90035.11%
BITO250117C000230002024-06-27 10:05AM EDT23.002.412.192.80+0.10+4.33%84,97640.23%
BITO250117C000240002024-06-27 3:53PM EDT24.002.222.002.42+0.22+11.00%163,70440.77%
BITO250117C000250002024-06-27 3:44PM EDT25.001.961.862.00+0.09+4.81%69668,13439.97%
BITO250117C000260002024-06-27 12:38PM EDT26.001.691.701.86-0.01-0.59%81,41342.58%
BITO250117C000270002024-06-27 10:38AM EDT27.001.661.211.660.00-92,02143.75%
BITO250117C000280002024-06-27 10:33AM EDT28.001.411.181.66+0.10+7.63%283,85547.56%
BITO250117C000290002024-06-27 3:44PM EDT29.001.211.161.50-0.16-11.68%51,43948.54%
BITO250117C000300002024-06-27 3:59PM EDT30.001.141.131.22+0.01+0.88%563114,55247.12%
BITO250117C000310002024-06-25 3:50PM EDT31.001.241.021.300.00-132,06451.47%
BITO250117C000320002024-06-27 10:42AM EDT32.001.130.901.22+0.18+18.95%11,89450.00%
BITO250117C000330002024-06-27 3:13PM EDT33.000.950.850.96+0.22+30.14%33,42550.68%
BITO250117C000340002024-06-24 1:00PM EDT34.000.800.800.950.00-1093,89651.42%
BITO250117C000350002024-06-27 3:55PM EDT35.000.770.750.78+0.02+2.67%42874,90951.37%
BITO250117C000360002024-06-24 3:13PM EDT36.000.650.390.730.00-1358352.73%
BITO250117C000370002024-06-27 10:28AM EDT37.000.740.591.04-0.12-13.95%142156.64%
BITO250117C000380002024-06-26 12:58PM EDT38.000.600.400.780.00-42,30753.32%
BITO250117C000390002024-06-26 1:51PM EDT39.000.620.310.600.00-1424551.51%
BITO250117C000400002024-06-27 12:54PM EDT40.000.500.350.63-0.05-9.09%17,56454.20%
BITO250117C000410002024-06-27 3:36PM EDT41.000.560.291.01+0.09+19.15%1618860.16%
BITO250117C000420002024-06-24 12:31PM EDT42.000.360.280.650.00-4018956.74%
BITO250117C000430002024-06-24 1:58PM EDT43.000.560.280.650.00-1114758.25%
BITO250117C000440002024-06-27 10:28AM EDT44.000.410.300.65+0.01+2.50%5077060.06%
BITO250117C000450002024-06-27 2:04PM EDT45.000.420.330.43+0.06+16.67%8010,54758.40%
BITO250117C000460002024-06-26 9:31AM EDT46.000.400.160.430.00-210656.64%
BITO250117C000470002024-06-26 12:06PM EDT47.000.450.090.430.00-48456.45%
BITO250117C000480002024-06-26 12:58PM EDT48.000.500.130.430.00-54858.50%
BITO250117C000490002024-06-26 1:51PM EDT49.000.430.280.430.00-430962.70%
BITO250117C000500002024-06-27 2:31PM EDT50.000.270.280.40-0.09-25.00%2010,61763.38%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BITO250117P000010002024-06-25 3:07PM EDT1.000.010.010.020.00-13,932175.00%
BITO250117P000020002024-06-25 3:10PM EDT2.000.030.010.030.00-11636139.06%
BITO250117P000030002024-06-25 3:10PM EDT3.000.070.010.050.00-1224121.88%
BITO250117P000040002024-06-25 3:10PM EDT4.000.050.010.090.00-1129112.50%
BITO250117P000050002024-06-25 3:10PM EDT5.000.080.040.090.00-1404102.34%
BITO250117P000060002024-06-17 3:57PM EDT6.000.050.000.290.00-11154103.91%
BITO250117P000070002024-06-25 1:44PM EDT7.000.090.010.340.00-244596.09%
BITO250117P000080002024-06-25 11:39AM EDT8.000.180.010.390.00-4271,04888.48%
BITO250117P000090002024-06-26 3:49PM EDT9.000.270.010.400.00-11,04979.88%
BITO250117P000100002024-06-27 3:56PM EDT10.000.450.300.50-0.01-2.17%13,33484.47%
BITO250117P000110002024-06-25 10:22AM EDT11.000.900.130.900.00-15,26581.74%
BITO250117P000120002024-06-27 12:58PM EDT12.000.910.901.10-0.09-9.00%73,13191.75%
BITO250117P000130002024-06-25 11:32AM EDT13.001.381.201.590.00-11,62194.78%
BITO250117P000140002024-06-27 10:45AM EDT14.001.551.552.08-0.21-11.93%381,64996.73%
BITO250117P000150002024-06-27 3:56PM EDT15.002.152.152.35-0.08-3.59%112,02897.80%
BITO250117P000160002024-06-27 10:55AM EDT16.002.752.203.30+0.05+1.85%61,00499.29%
BITO250117P000170002024-06-25 1:44PM EDT17.003.272.785.450.00-6879117.02%
BITO250117P000180002024-06-27 10:54AM EDT18.004.003.554.50-0.50-11.11%21,708105.05%
BITO250117P000190002024-06-26 10:42AM EDT19.004.884.305.000.00-931,190106.49%
BITO250117P000200002024-06-27 1:38PM EDT20.005.355.105.55-0.30-5.31%116,518108.25%
BITO250117P000210002024-06-25 3:54PM EDT21.006.405.606.950.00-121,057114.06%
BITO250117P000220002024-06-27 10:41AM EDT22.007.226.607.25-0.18-2.43%122,364114.33%
BITO250117P000230002024-06-27 3:36PM EDT23.007.857.759.05+0.05+0.64%22,858127.54%
BITO250117P000240002024-06-27 9:33AM EDT24.0010.007.7010.00+1.22+13.90%12,216123.73%
BITO250117P000250002024-06-26 10:01AM EDT25.009.808.8511.200.00-125,370131.18%
BITO250117P000260002024-06-25 2:00PM EDT26.0010.209.7012.200.00-41,699134.33%
BITO250117P000270002024-06-26 9:55AM EDT27.0011.0510.4013.200.00-12428136.06%
BITO250117P000280002024-06-25 11:49AM EDT28.0012.2311.4014.000.00-13,922138.33%
BITO250117P000290002024-06-24 12:38PM EDT29.0013.5012.2015.000.00-4559140.38%
BITO250117P000300002024-06-27 10:55AM EDT30.0013.8513.1514.25-0.65-4.48%74,490130.27%
BITO250117P000310002024-06-17 10:13AM EDT31.0014.8213.0515.400.00-2611126.51%
BITO250117P000320002024-06-27 1:56PM EDT32.0015.7114.6016.40+0.28+1.81%25376133.64%
BITO250117P000330002024-05-23 9:30AM EDT33.0016.1015.2017.400.00-10989133.64%
BITO250117P000340002024-06-17 11:26AM EDT34.0017.7515.8518.400.00-1124133.89%
BITO250117P000350002024-06-24 1:15PM EDT35.0019.2916.8519.400.00-721,967136.57%
BITO250117P000360002024-06-07 9:30AM EDT36.0018.3017.5020.400.00-1040136.57%
BITO250117P000370002024-05-23 9:30AM EDT37.0019.8518.5021.400.00-121139.04%
BITO250117P000380002024-05-23 9:30AM EDT38.0020.9519.5022.400.00--10141.41%
BITO250117P000390002024-04-12 9:33AM EDT39.0019.5020.5024.000.00-810148.02%
BITO250117P000400002024-06-27 1:55PM EDT40.0023.1721.5024.40+0.62+2.75%1027145.85%
BITO250117P000410002024-03-08 10:32AM EDT41.0022.0021.0024.150.00-2818127.93%
BITO250117P000420002024-03-11 9:50AM EDT42.0022.4021.5024.200.00-22119.26%
BITO250117P000430002024-04-08 9:33AM EDT43.0023.500.000.000.00-110.00%
BITO250117P000440002024-03-27 9:39AM EDT44.0024.0024.0026.750.00-112130.86%
BITO250117P000450002024-05-28 10:38AM EDT45.0026.6026.0029.300.00-401,074151.29%
BITO250117P000460002024-06-17 3:11PM EDT46.0028.7227.0031.450.00-23161.43%
BITO250117P000470002024-06-13 1:04PM EDT47.0029.2028.0032.000.00-106159.86%
BITO250117P000490002024-06-17 3:11PM EDT49.0031.5030.0034.000.00-86163.16%
BITO250117P000500002024-06-24 3:40PM EDT50.0033.3631.2034.950.00-731,269165.82%