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 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 | 22.00 | 25.80 | 0.00 | - | 2 | 1 | 278.91% |
| BITO250117C00002000 | 2024-05-13 10:28AM EDT | 2.00 | 23.85 | 22.00 | 25.50 | 0.00 | - | 2 | 0 | 353.52% |
| BITO250117C00003000 | 2024-06-07 2:04PM EDT | 3.00 | 23.25 | 20.00 | 23.80 | 0.00 | - | 1 | 0 | 168.75% |
| BITO250117C00004000 | 2024-05-31 3:51PM EDT | 4.00 | 23.40 | 19.00 | 22.60 | 0.00 | - | 44 | 5 | 127.34% |
| BITO250117C00005000 | 2024-06-04 10:19AM EDT | 5.00 | 21.37 | 18.00 | 21.60 | 0.00 | - | 16 | 16 | 111.72% |
| BITO250117C00006000 | 2024-06-05 1:05PM EDT | 6.00 | 21.00 | 17.20 | 20.60 | 0.00 | - | 1 | 1 | 112.50% |
| BITO250117C00007000 | 2024-06-04 10:06AM EDT | 7.00 | 19.45 | 16.00 | 19.60 | 0.00 | - | 2 | 44 | 88.87% |
| BITO250117C00008000 | 2024-05-31 3:51PM EDT | 8.00 | 19.40 | 15.00 | 18.60 | 0.00 | - | 45 | 9 | 79.88% |
| BITO250117C00009000 | 2024-05-31 3:51PM EDT | 9.00 | 18.40 | 14.25 | 17.60 | 0.00 | - | 44 | 7 | 83.98% |
| BITO250117C00010000 | 2024-06-12 10:48AM EDT | 10.00 | 16.37 | 13.00 | 16.65 | 0.00 | - | 25 | 347 | 67.77% |
| BITO250117C00011000 | 2024-06-05 2:43PM EDT | 11.00 | 16.00 | 12.25 | 15.65 | 0.00 | - | 1 | 62 | 70.41% |
| BITO250117C00012000 | 2024-06-10 3:54PM EDT | 12.00 | 14.30 | 11.00 | 14.00 | 0.00 | - | 5 | 502 | 103.91% |
| BITO250117C00013000 | 2024-06-10 9:50AM EDT | 13.00 | 13.15 | 10.00 | 13.20 | 0.00 | - | 2 | 218 | 100.44% |
| BITO250117C00014000 | 2024-06-04 2:18PM EDT | 14.00 | 12.65 | 9.10 | 12.00 | 0.00 | - | 36 | 91 | 86.47% |
| BITO250117C00015000 | 2024-06-14 2:08PM EDT | 15.00 | 9.47 | 8.45 | 10.80 | -1.03 | -9.81% | 10 | 902 | 73.63% |
| BITO250117C00016000 | 2024-06-14 2:33PM EDT | 16.00 | 8.60 | 7.90 | 9.55 | -0.90 | -9.47% | 3 | 903 | 60.45% |
| BITO250117C00017000 | 2024-06-14 9:40AM EDT | 17.00 | 8.75 | 6.00 | 8.90 | +1.45 | +19.86% | 1 | 1,561 | 62.40% |
| BITO250117C00018000 | 2024-06-13 12:11PM EDT | 18.00 | 7.13 | 5.00 | 8.00 | 0.00 | - | 6 | 737 | 58.06% |
| BITO250117C00019000 | 2024-06-14 3:57PM EDT | 19.00 | 6.00 | 5.00 | 7.00 | -1.31 | -17.92% | 17 | 442 | 51.78% |
| BITO250117C00020000 | 2024-06-14 3:56PM EDT | 20.00 | 5.00 | 4.80 | 5.10 | -0.30 | -5.66% | 2,699 | 16,541 | 27.88% |
| BITO250117C00021000 | 2024-06-12 3:50PM EDT | 21.00 | 4.75 | 3.90 | 4.80 | 0.00 | - | 51 | 771 | 36.43% |
| BITO250117C00022000 | 2024-06-14 2:26PM EDT | 22.00 | 3.40 | 3.10 | 4.00 | -0.82 | -19.43% | 553 | 3,060 | 33.91% |
| BITO250117C00023000 | 2024-06-14 1:35PM EDT | 23.00 | 3.00 | 2.75 | 3.45 | -0.40 | -11.76% | 631 | 4,102 | 34.47% |
| BITO250117C00024000 | 2024-06-14 1:59PM EDT | 24.00 | 2.52 | 2.38 | 3.45 | -0.63 | -20.00% | 28 | 3,691 | 41.55% |
| BITO250117C00025000 | 2024-06-14 3:59PM EDT | 25.00 | 2.40 | 2.35 | 2.40 | -0.33 | -12.09% | 7,256 | 61,845 | 33.55% |
| BITO250117C00026000 | 2024-06-14 3:46PM EDT | 26.00 | 2.15 | 1.90 | 2.50 | -0.25 | -10.42% | 22 | 1,396 | 40.16% |
| BITO250117C00027000 | 2024-06-14 3:43PM EDT | 27.00 | 1.85 | 1.20 | 3.25 | -0.36 | -16.29% | 23 | 1,942 | 54.74% |
| BITO250117C00028000 | 2024-06-14 1:53PM EDT | 28.00 | 1.66 | 1.40 | 1.98 | -0.36 | -17.82% | 50 | 3,503 | 42.04% |
| BITO250117C00029000 | 2024-06-13 1:46PM EDT | 29.00 | 1.53 | 1.20 | 2.06 | -0.31 | -16.85% | 2 | 1,464 | 46.90% |
| BITO250117C00030000 | 2024-06-14 3:59PM EDT | 30.00 | 1.57 | 1.35 | 1.57 | -0.11 | -6.55% | 3,713 | 111,458 | 43.51% |
| BITO250117C00031000 | 2024-06-14 3:44PM EDT | 31.00 | 1.41 | 1.19 | 1.69 | -0.14 | -9.03% | 13 | 2,092 | 48.39% |
| BITO250117C00032000 | 2024-06-12 9:42AM EDT | 32.00 | 1.74 | 1.13 | 1.42 | 0.00 | - | 2 | 1,863 | 47.34% |
| BITO250117C00033000 | 2024-06-14 3:05PM EDT | 33.00 | 1.10 | 1.08 | 1.42 | -0.10 | -8.33% | 11 | 3,382 | 50.07% |
| BITO250117C00034000 | 2024-06-14 3:58PM EDT | 34.00 | 1.10 | 0.20 | 1.59 | -0.10 | -8.33% | 40 | 3,884 | 55.30% |
| BITO250117C00035000 | 2024-06-14 3:58PM EDT | 35.00 | 1.02 | 0.90 | 1.02 | -0.10 | -8.93% | 1,810 | 71,334 | 48.49% |
| BITO250117C00036000 | 2024-06-14 3:36PM EDT | 36.00 | 0.84 | 0.77 | 1.05 | -0.16 | -16.00% | 21 | 525 | 51.25% |
| BITO250117C00037000 | 2024-06-12 10:52AM EDT | 37.00 | 1.02 | 0.53 | 1.05 | -0.10 | -8.93% | 1 | 363 | 53.37% |
| BITO250117C00038000 | 2024-06-13 12:07PM EDT | 38.00 | 1.12 | 0.62 | 1.05 | 0.00 | - | 1 | 2,305 | 51.37% |
| BITO250117C00039000 | 2024-05-31 11:18AM EDT | 39.00 | 0.97 | 0.55 | 1.05 | 0.00 | - | 1 | 232 | 52.59% |
| BITO250117C00040000 | 2024-06-14 1:55PM EDT | 40.00 | 0.90 | 0.59 | 0.92 | -0.04 | -4.26% | 10 | 7,634 | 53.47% |
| BITO250117C00041000 | 2024-06-14 11:55AM EDT | 41.00 | 0.70 | 0.38 | 0.88 | -0.40 | -36.36% | 5 | 188 | 52.44% |
| BITO250117C00042000 | 2024-06-03 1:51PM EDT | 42.00 | 1.07 | 0.28 | 0.83 | 0.00 | - | 1 | 160 | 52.25% |
| BITO250117C00043000 | 2024-06-14 3:39PM EDT | 43.00 | 0.47 | 0.02 | 1.05 | -0.56 | -54.37% | 80 | 81 | 53.32% |
| BITO250117C00044000 | 2024-06-13 12:57PM EDT | 44.00 | 0.71 | 0.02 | 0.73 | 0.00 | - | 1 | 734 | 50.29% |
| BITO250117C00045000 | 2024-06-14 3:26PM EDT | 45.00 | 0.56 | 0.50 | 0.63 | -0.08 | -12.50% | 94 | 10,410 | 57.03% |
| BITO250117C00046000 | 2024-06-13 1:17PM EDT | 46.00 | 0.45 | 0.01 | 0.61 | 0.00 | - | 2 | 106 | 50.88% |
| BITO250117C00047000 | 2024-06-04 12:14PM EDT | 47.00 | 0.80 | 0.17 | 0.61 | 0.00 | - | 2 | 76 | 54.83% |
| BITO250117C00048000 | 2024-06-13 1:16PM EDT | 48.00 | 0.43 | 0.17 | 0.61 | 0.00 | - | 5 | 47 | 56.10% |
| BITO250117C00049000 | 2024-06-05 12:18PM EDT | 49.00 | 0.71 | 0.00 | 0.61 | 0.00 | - | 99 | 190 | 54.39% |
| BITO250117C00050000 | 2024-06-14 3:40PM EDT | 50.00 | 0.40 | 0.33 | 0.45 | -0.05 | -11.11% | 195 | 10,128 | 58.55% |
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 | 2024-06-14 10:54AM EDT | 1.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 100 | 3,835 | 175.00% |
| BITO250117P00002000 | 2024-05-10 12:07PM EDT | 2.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 629 | 142.19% |
| BITO250117P00003000 | 2024-06-07 3:33PM EDT | 3.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 10 | 223 | 132.03% |
| BITO250117P00004000 | 2024-05-14 3:37PM EDT | 4.00 | 0.05 | 0.01 | 0.17 | 0.00 | - | 1 | 130 | 123.05% |
| BITO250117P00005000 | 2024-06-10 2:33PM EDT | 5.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 5 | 405 | 103.52% |
| BITO250117P00006000 | 2024-06-03 9:40AM EDT | 6.00 | 0.29 | 0.00 | 0.20 | 0.00 | - | 1 | 157 | 97.66% |
| BITO250117P00007000 | 2024-06-14 1:32PM EDT | 7.00 | 0.09 | 0.09 | 0.50 | -0.21 | -70.00% | 2 | 444 | 108.50% |
| BITO250117P00008000 | 2024-06-12 10:58AM EDT | 8.00 | 0.15 | 0.11 | 0.50 | 0.00 | - | 80 | 780 | 98.44% |
| BITO250117P00009000 | 2024-06-11 9:49AM EDT | 9.00 | 0.38 | 0.23 | 0.50 | 0.00 | - | 90 | 1,056 | 92.97% |
| BITO250117P00010000 | 2024-06-14 1:32PM EDT | 10.00 | 0.50 | 0.32 | 0.50 | +0.07 | +16.28% | 11 | 3,326 | 86.82% |
| BITO250117P00011000 | 2024-06-14 3:06PM EDT | 11.00 | 0.64 | 0.54 | 0.74 | +0.01 | +1.59% | 2 | 5,261 | 89.31% |
| BITO250117P00012000 | 2024-06-14 1:22PM EDT | 12.00 | 0.73 | 0.56 | 0.91 | -0.11 | -13.10% | 3 | 3,106 | 84.77% |
| BITO250117P00013000 | 2024-06-12 10:35AM EDT | 13.00 | 1.25 | 0.56 | 1.81 | 0.00 | - | 1 | 1,619 | 91.21% |
| BITO250117P00014000 | 2024-06-14 3:06PM EDT | 14.00 | 1.78 | 0.56 | 2.53 | +0.23 | +14.84% | 43 | 1,595 | 92.63% |
| BITO250117P00015000 | 2024-06-14 2:56PM EDT | 15.00 | 2.10 | 1.66 | 2.77 | -0.27 | -11.39% | 14 | 1,968 | 99.95% |
| BITO250117P00016000 | 2024-06-11 12:47PM EDT | 16.00 | 2.60 | 2.20 | 2.85 | 0.00 | - | 2 | 1,004 | 97.85% |
| BITO250117P00017000 | 2024-06-14 3:07PM EDT | 17.00 | 3.55 | 2.60 | 4.10 | +0.92 | +34.98% | 17 | 869 | 105.32% |
| BITO250117P00018000 | 2024-06-14 2:16PM EDT | 18.00 | 3.75 | 3.30 | 5.10 | +0.20 | +5.63% | 21 | 1,714 | 111.82% |
| BITO250117P00019000 | 2024-06-13 1:44PM EDT | 19.00 | 4.80 | 3.90 | 5.10 | +0.33 | +7.38% | 1 | 1,196 | 107.72% |
| BITO250117P00020000 | 2024-06-14 3:06PM EDT | 20.00 | 5.33 | 4.60 | 5.60 | +0.23 | +4.51% | 27 | 6,341 | 108.50% |
| BITO250117P00021000 | 2024-06-14 1:35PM EDT | 21.00 | 6.00 | 5.35 | 7.80 | +0.15 | +2.56% | 88 | 962 | 122.95% |
| BITO250117P00022000 | 2024-06-12 11:24AM EDT | 22.00 | 6.90 | 6.05 | 6.95 | 0.00 | - | 1 | 2,334 | 111.96% |
| BITO250117P00023000 | 2024-06-14 3:53PM EDT | 23.00 | 7.55 | 6.90 | 8.20 | -0.38 | -4.79% | 46 | 2,787 | 118.36% |
| BITO250117P00024000 | 2024-06-14 1:32PM EDT | 24.00 | 8.04 | 7.65 | 9.20 | -0.18 | -2.19% | 2 | 2,202 | 121.63% |
| BITO250117P00025000 | 2024-06-14 12:46PM EDT | 25.00 | 9.50 | 8.50 | 9.80 | +0.95 | +11.11% | 6 | 5,210 | 122.34% |
| BITO250117P00026000 | 2024-06-14 12:35PM EDT | 26.00 | 10.30 | 9.40 | 11.10 | +0.50 | +5.10% | 4 | 1,691 | 128.22% |
| BITO250117P00027000 | 2024-06-12 11:17AM EDT | 27.00 | 10.40 | 10.35 | 12.20 | 0.00 | - | 1 | 421 | 132.72% |
| BITO250117P00028000 | 2024-06-14 1:20PM EDT | 28.00 | 11.93 | 11.15 | 13.20 | +0.13 | +1.10% | 9 | 3,929 | 135.11% |
| BITO250117P00029000 | 2024-06-13 12:35PM EDT | 29.00 | 12.80 | 12.05 | 14.20 | 0.00 | - | 56 | 562 | 138.01% |
| BITO250117P00030000 | 2024-06-14 3:46PM EDT | 30.00 | 13.70 | 12.70 | 14.55 | +0.30 | +2.24% | 3 | 4,995 | 134.42% |
| BITO250117P00031000 | 2024-06-04 12:20PM EDT | 31.00 | 13.65 | 13.85 | 16.20 | 0.00 | - | 1 | 612 | 143.26% |
| BITO250117P00032000 | 2024-06-10 12:41PM EDT | 32.00 | 14.80 | 14.75 | 16.00 | 0.00 | - | 26 | 376 | 137.31% |
| BITO250117P00033000 | 2024-05-23 9:30AM EDT | 33.00 | 16.10 | 15.65 | 17.00 | 0.00 | - | 10 | 989 | 139.58% |
| BITO250117P00034000 | 2024-06-07 10:33AM EDT | 34.00 | 16.21 | 16.55 | 19.20 | 0.00 | - | 15 | 125 | 149.93% |
| BITO250117P00035000 | 2024-06-07 3:28PM EDT | 35.00 | 17.80 | 17.45 | 20.20 | 0.00 | - | 9 | 1,991 | 151.88% |
| BITO250117P00036000 | 2024-06-07 9:30AM EDT | 36.00 | 18.30 | 18.35 | 21.20 | 0.00 | - | 10 | 40 | 153.74% |
| BITO250117P00037000 | 2024-05-23 9:30AM EDT | 37.00 | 19.85 | 19.30 | 22.20 | 0.00 | - | 10 | 21 | 155.84% |
| BITO250117P00038000 | 2024-05-23 9:30AM EDT | 38.00 | 20.95 | 20.20 | 23.20 | 0.00 | - | - | 10 | 157.47% |
| BITO250117P00039000 | 2024-04-12 9:33AM EDT | 39.00 | 19.50 | 20.50 | 24.00 | 0.00 | - | 8 | 10 | 153.64% |
| BITO250117P00040000 | 2024-06-14 3:09PM EDT | 40.00 | 22.55 | 22.05 | 25.20 | -1.51 | -6.28% | 10 | 17 | 160.86% |
| BITO250117P00041000 | 2024-03-08 10:32AM EDT | 41.00 | 22.00 | 21.00 | 24.15 | 0.00 | - | 28 | 18 | 135.62% |
| BITO250117P00042000 | 2024-03-11 9:50AM EDT | 42.00 | 22.40 | 21.50 | 24.20 | 0.00 | - | 2 | 2 | 128.08% |
| 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 | 138.87% |
| BITO250117P00045000 | 2024-05-28 10:38AM EDT | 45.00 | 26.60 | 26.75 | 30.80 | 0.00 | - | 40 | 1,074 | 172.61% |
| BITO250117P00046000 | 2024-06-13 11:37AM EDT | 46.00 | 28.28 | 27.70 | 31.95 | 0.00 | - | 1 | 2 | 175.05% |
| BITO250117P00047000 | 2024-06-13 1:04PM EDT | 47.00 | 29.20 | 28.65 | 32.85 | 0.00 | - | 10 | 6 | 175.73% |
| BITO250117P00049000 | 2024-06-12 3:06PM EDT | 49.00 | 30.40 | 30.55 | 34.75 | 0.00 | - | - | 2 | 177.66% |
| BITO250117P00050000 | 2024-06-14 1:20PM EDT | 50.00 | 32.50 | 31.70 | 33.50 | +0.07 | +0.22% | 6 | 1,241 | 165.23% |
© 2024 Yahoo. Todos los derechos reservados.