U.S. markets closed
F S&P 500
5,555.50 +9.50 (+0.17%) F Dow Jones
39,527.00 -23.00 (-0.06%) F Nasdaq
20,096.75 +57.25 (+0.29%) E-mini Russell 2000 Index Futur
2,065.40 +5.30 (+0.26%) Petróleo
81.97 +0.23 (+0.28%) Oro
2,336.90 +0.30 (+0.01%)
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 marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250331C00020000 | 2024-06-26 3:40PM EDT | 20.00 | 4.00 | 2.00 | 5.00 | 0.00 | - | 25 | 45 | 43.36% |
| BITO250331C00021000 | 2024-06-20 9:53AM EDT | 21.00 | 4.10 | 1.00 | 4.60 | 0.00 | - | 4 | 8 | 45.41% |
| BITO250331C00022000 | 2024-06-21 12:27PM EDT | 22.00 | 3.45 | 1.46 | 4.25 | 0.00 | - | 3 | 51 | 47.29% |
| BITO250331C00023000 | 2024-06-26 3:24PM EDT | 23.00 | 2.92 | 1.95 | 3.30 | 0.00 | - | 10 | 81 | 40.85% |
| BITO250331C00024000 | 2024-06-26 1:32PM EDT | 24.00 | 2.99 | 1.68 | 3.25 | 0.00 | - | 1 | 28 | 45.36% |
| BITO250331C00025000 | 2024-06-25 9:41AM EDT | 25.00 | 3.10 | 1.50 | 3.25 | 0.00 | - | 1 | 215 | 49.88% |
| BITO250331C00026000 | 2024-06-25 11:11AM EDT | 26.00 | 2.30 | 1.50 | 3.25 | 0.00 | - | 2 | 369 | 53.98% |
| BITO250331C00027000 | 2024-06-18 12:32PM EDT | 27.00 | 2.14 | 1.50 | 2.99 | 0.00 | - | 2 | 56 | 54.47% |
| BITO250331C00028000 | 2024-06-24 2:03PM EDT | 28.00 | 1.70 | 1.50 | 2.99 | 0.00 | - | 1 | 25 | 57.91% |
| BITO250331C00029000 | 2024-06-24 9:58AM EDT | 29.00 | 1.73 | 1.50 | 2.99 | 0.00 | - | 4 | 57 | 51.56% |
| BITO250331C00030000 | 2024-06-27 3:54PM EDT | 30.00 | 1.50 | 1.35 | 2.21 | -0.30 | -16.67% | 24 | 532 | 54.03% |
| BITO250331C00031000 | 2024-06-26 9:30AM EDT | 31.00 | 1.57 | 1.19 | 2.00 | 0.00 | - | 4 | 38 | 53.96% |
| BITO250331C00032000 | 2024-06-26 9:31AM EDT | 32.00 | 1.48 | 1.19 | 1.60 | 0.00 | - | 2 | 27 | 50.93% |
| BITO250331C00033000 | 2024-06-03 2:28PM EDT | 33.00 | 1.94 | 0.25 | 1.85 | 0.00 | - | 10 | 26 | 56.81% |
| BITO250331C00034000 | 2024-05-13 11:45AM EDT | 34.00 | 2.03 | 1.27 | 2.76 | 0.00 | - | 1 | 1 | 61.38% |
| BITO250331C00035000 | 2024-06-26 3:29PM EDT | 35.00 | 1.18 | 0.25 | 1.75 | 0.00 | - | 18 | 102 | 59.79% |
| BITO250331C00036000 | 2024-06-27 10:37AM EDT | 36.00 | 1.23 | 0.25 | 1.75 | +0.03 | +2.50% | 3 | 3 | 50.12% |
| BITO250331C00037000 | 2024-06-18 1:28PM EDT | 37.00 | 1.50 | 0.25 | 1.75 | 0.00 | - | 5 | 6 | 51.95% |
| BITO250331C00038000 | 2024-04-03 9:30AM EDT | 38.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BITO250331C00040000 | 2024-06-25 10:05AM EDT | 40.00 | 1.02 | 1.05 | 1.37 | +0.02 | +2.00% | 1 | 796 | 60.62% |
| BITO250331C00041000 | 2024-06-17 9:30AM EDT | 41.00 | 1.21 | 0.01 | 1.37 | 0.00 | - | 2 | 6 | 52.47% |
| BITO250331C00042000 | 2024-06-27 9:44AM EDT | 42.00 | 0.94 | 0.61 | 1.02 | -0.38 | -28.79% | 53 | 792 | 56.47% |
Opciones de ventapor31 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250331P00020000 | 2024-06-27 9:52AM EDT | 20.00 | 5.40 | 4.65 | 6.60 | -0.75 | -12.20% | 2 | 108 | 97.34% |
| BITO250331P00022000 | 2024-06-18 1:04PM EDT | 22.00 | 7.85 | 6.00 | 8.75 | 0.00 | - | 4 | 6 | 104.44% |
| BITO250331P00023000 | 2024-06-27 1:09PM EDT | 23.00 | 8.52 | 8.20 | 10.70 | +0.32 | +3.90% | 6 | 257 | 124.39% |
| BITO250331P00024000 | 2024-06-18 11:17AM EDT | 24.00 | 9.00 | 8.10 | 11.65 | 0.00 | - | 2 | 22 | 120.36% |
| BITO250331P00025000 | 2024-06-20 1:14PM EDT | 25.00 | 11.00 | 9.10 | 11.05 | 0.00 | - | 2 | 55 | 113.26% |
| BITO250331P00026000 | 2024-06-24 12:01PM EDT | 26.00 | 11.53 | 9.90 | 13.00 | 0.00 | - | 1 | 4 | 122.05% |
| BITO250331P00027000 | 2024-06-20 1:15PM EDT | 27.00 | 12.00 | 10.50 | 14.00 | 0.00 | - | 1 | 3 | 122.78% |
| BITO250331P00028000 | 2024-06-18 1:04PM EDT | 28.00 | 12.90 | 11.50 | 14.90 | 0.00 | - | 1 | 3 | 125.34% |
| BITO250331P00029000 | 2024-06-18 1:04PM EDT | 29.00 | 13.75 | 12.05 | 15.70 | 0.00 | - | - | 1 | 124.07% |
| BITO250331P00030000 | 2024-06-18 1:04PM EDT | 30.00 | 14.45 | 13.00 | 16.60 | 0.00 | - | 17 | 24 | 126.00% |
| BITO250331P00031000 | 2024-06-18 1:11PM EDT | 31.00 | 15.45 | 13.90 | 17.40 | 0.00 | - | - | 3 | 126.78% |
| BITO250331P00032000 | 2024-06-18 1:11PM EDT | 32.00 | 16.30 | 14.80 | 18.30 | 0.00 | - | 9 | 12 | 128.10% |
| BITO250331P00033000 | 2024-06-18 1:11PM EDT | 33.00 | 17.20 | 15.70 | 19.10 | 0.00 | - | - | 29 | 128.66% |
| BITO250331P00034000 | 2024-06-18 1:13PM EDT | 34.00 | 18.07 | 16.65 | 20.05 | 0.00 | - | 1 | 20 | 130.42% |
| BITO250331P00035000 | 2024-05-31 9:59AM EDT | 35.00 | 18.50 | 17.55 | 21.05 | 0.00 | - | 5 | 10 | 132.06% |
| BITO250331P00036000 | 2024-04-12 9:30AM EDT | 36.00 | 18.00 | 18.10 | 22.80 | 0.00 | - | 2 | 2 | 136.13% |
| BITO250331P00037000 | 2024-04-12 9:32AM EDT | 37.00 | 19.00 | 19.00 | 23.40 | 0.00 | - | 5 | 5 | 135.03% |
| BITO250331P00040000 | 2024-04-08 9:30AM EDT | 40.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.