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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250620C00001000 | 2024-06-04 12:48PM EDT | 1.00 | 26.00 | 22.00 | 25.90 | 0.00 | - | 1 | 1 | 226.17% |
| BITO250620C00002000 | 2024-05-31 3:53PM EDT | 2.00 | 25.40 | 21.00 | 24.95 | 0.00 | - | 13 | 5 | 168.95% |
| BITO250620C00005000 | 2023-10-31 3:50PM EDT | 5.00 | 10.00 | 11.70 | 16.50 | 0.00 | - | 21 | 0 | 0.00% |
| BITO250620C00006000 | 2024-06-12 12:49PM EDT | 6.00 | 20.50 | 17.00 | 21.00 | 0.00 | - | 1 | 5 | 93.55% |
| BITO250620C00007000 | 2023-10-31 3:50PM EDT | 7.00 | 12.90 | 9.70 | 14.50 | 0.00 | - | 15 | 0 | 0.00% |
| BITO250620C00008000 | 2024-05-31 3:54PM EDT | 8.00 | 19.40 | 15.00 | 19.00 | 0.00 | - | 43 | 8 | 75.49% |
| BITO250620C00009000 | 2024-06-05 1:01PM EDT | 9.00 | 17.50 | 14.00 | 18.00 | 0.00 | - | 1 | 11 | 68.26% |
| BITO250620C00010000 | 2024-06-10 12:23PM EDT | 10.00 | 14.05 | 13.00 | 17.00 | 0.00 | - | 5 | 32 | 61.82% |
| BITO250620C00011000 | 2024-06-07 10:42AM EDT | 11.00 | 16.05 | 12.00 | 16.00 | 0.00 | - | 1 | 12 | 56.06% |
| BITO250620C00012000 | 2024-06-10 10:31AM EDT | 12.00 | 14.50 | 11.00 | 14.90 | 0.00 | - | 9 | 109 | 99.32% |
| BITO250620C00013000 | 2024-06-04 12:31PM EDT | 13.00 | 11.50 | 10.00 | 14.00 | 0.00 | - | 1 | 95 | 92.92% |
| BITO250620C00014000 | 2024-06-06 12:22PM EDT | 14.00 | 11.60 | 9.30 | 12.90 | 0.00 | - | 2 | 474 | 83.35% |
| BITO250620C00015000 | 2024-06-11 11:00AM EDT | 15.00 | 10.20 | 8.50 | 12.00 | 0.00 | - | 13 | 497 | 77.98% |
| BITO250620C00016000 | 2024-06-10 12:14PM EDT | 16.00 | 10.35 | 7.50 | 10.20 | 0.00 | - | 20 | 276 | 58.08% |
| BITO250620C00017000 | 2024-06-13 11:34AM EDT | 17.00 | 8.40 | 7.50 | 9.90 | 0.00 | - | 5 | 341 | 63.53% |
| BITO250620C00018000 | 2024-06-07 2:04PM EDT | 18.00 | 8.57 | 5.00 | 8.90 | 0.00 | - | 1 | 380 | 57.67% |
| BITO250620C00019000 | 2024-06-04 12:24PM EDT | 19.00 | 7.92 | 4.75 | 7.90 | 0.00 | - | 1 | 172 | 52.08% |
| BITO250620C00020000 | 2024-06-14 2:22PM EDT | 20.00 | 4.90 | 4.75 | 6.10 | -0.40 | -7.55% | 13 | 5,546 | 36.28% |
| BITO250620C00021000 | 2024-06-14 3:19PM EDT | 21.00 | 4.56 | 3.20 | 6.10 | -0.39 | -7.88% | 1 | 984 | 43.87% |
| BITO250620C00022000 | 2024-06-12 1:02PM EDT | 22.00 | 5.20 | 3.20 | 5.55 | 0.00 | - | 31 | 2,050 | 43.73% |
| BITO250620C00023000 | 2024-06-14 1:45PM EDT | 23.00 | 3.90 | 3.20 | 4.80 | -0.85 | -17.89% | 9 | 755 | 40.98% |
| BITO250620C00024000 | 2024-06-11 1:41PM EDT | 24.00 | 3.55 | 3.20 | 4.60 | 0.00 | - | 1 | 722 | 43.77% |
| BITO250620C00025000 | 2024-06-14 3:04PM EDT | 25.00 | 3.55 | 3.00 | 4.10 | -0.45 | -11.25% | 34 | 11,561 | 42.94% |
| BITO250620C00026000 | 2024-06-12 3:16PM EDT | 26.00 | 3.37 | 2.20 | 4.10 | 0.00 | - | 5 | 442 | 46.85% |
| BITO250620C00027000 | 2024-06-13 1:32PM EDT | 27.00 | 3.43 | 2.45 | 3.80 | 0.00 | - | 21 | 587 | 47.36% |
| BITO250620C00028000 | 2024-06-13 1:30PM EDT | 28.00 | 3.41 | 2.20 | 3.20 | +0.11 | +3.33% | 2 | 555 | 44.56% |
| BITO250620C00029000 | 2024-06-11 3:54PM EDT | 29.00 | 3.50 | 2.20 | 3.00 | +0.40 | +12.90% | 3 | 221 | 45.50% |
| BITO250620C00030000 | 2024-06-14 3:39PM EDT | 30.00 | 2.40 | 2.35 | 2.80 | -0.25 | -9.43% | 130 | 28,441 | 46.19% |
| BITO250620C00031000 | 2024-06-14 1:34PM EDT | 31.00 | 2.55 | 2.00 | 2.77 | +0.02 | +0.79% | 5 | 460 | 48.44% |
| BITO250620C00032000 | 2024-06-13 3:42PM EDT | 32.00 | 2.02 | 1.75 | 2.77 | 0.00 | - | 109 | 608 | 50.83% |
| BITO250620C00033000 | 2024-06-13 10:46AM EDT | 33.00 | 2.41 | 2.00 | 3.85 | 0.00 | - | 23 | 115 | 54.71% |
| BITO250620C00034000 | 2024-06-11 10:45AM EDT | 34.00 | 2.25 | 2.00 | 2.40 | 0.00 | - | 4 | 248 | 51.27% |
| BITO250620C00035000 | 2024-06-14 2:34PM EDT | 35.00 | 2.06 | 1.81 | 2.21 | -0.12 | -5.50% | 218 | 8,470 | 51.20% |
| BITO250620C00036000 | 2024-05-22 2:34PM EDT | 36.00 | 3.25 | 0.62 | 2.40 | 0.00 | - | 5 | 157 | 55.18% |
| BITO250620C00037000 | 2024-06-13 1:32PM EDT | 37.00 | 1.94 | 0.62 | 2.40 | 0.00 | - | 1 | 61 | 56.98% |
| BITO250620C00038000 | 2024-06-11 10:51AM EDT | 38.00 | 1.80 | 0.62 | 2.36 | 0.00 | - | 1 | 82 | 58.25% |
| BITO250620C00039000 | 2024-05-28 10:34AM EDT | 39.00 | 2.64 | 0.62 | 2.30 | 0.00 | - | 1 | 53 | 59.25% |
| BITO250620C00040000 | 2024-06-13 3:44PM EDT | 40.00 | 1.85 | 1.43 | 1.80 | 0.00 | - | 5 | 567 | 52.73% |
| BITO250620C00041000 | 2024-06-13 9:30AM EDT | 41.00 | 2.00 | 0.62 | 1.83 | 0.00 | - | 1 | 54 | 56.84% |
| BITO250620C00042000 | 2024-06-12 9:49AM EDT | 42.00 | 1.49 | 0.62 | 2.64 | 0.00 | - | 1 | 36 | 55.81% |
| BITO250620C00043000 | 2024-06-12 1:46PM EDT | 43.00 | 1.93 | 0.63 | 2.63 | 0.00 | - | 1 | 6 | 57.15% |
| BITO250620C00044000 | 2024-06-14 10:48AM EDT | 44.00 | 1.40 | 0.62 | 2.63 | -0.06 | -4.11% | 14 | 45 | 58.40% |
| BITO250620C00045000 | 2024-06-14 2:41PM EDT | 45.00 | 1.43 | 1.15 | 1.52 | -0.07 | -4.67% | 6 | 3,190 | 55.84% |
| BITO250620C00046000 | 2024-06-05 3:25PM EDT | 46.00 | 1.68 | 0.63 | 1.97 | 0.00 | - | 31 | 23 | 56.54% |
| BITO250620C00047000 | 2024-03-27 10:04AM EDT | 47.00 | 5.61 | 2.46 | 3.35 | 0.00 | - | 1 | 1 | 77.32% |
| BITO250620C00048000 | 2024-03-19 3:32PM EDT | 48.00 | 4.60 | 3.10 | 4.05 | 0.00 | - | 52 | 32 | 85.82% |
| BITO250620C00049000 | 2024-04-08 11:29AM EDT | 49.00 | 5.37 | 1.12 | 2.53 | 0.00 | - | 50 | 26 | 66.94% |
| BITO250620C00050000 | 2024-06-13 3:30PM EDT | 50.00 | 1.48 | 1.12 | 1.30 | 0.00 | - | 3 | 806 | 59.67% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250620P00001000 | 2024-03-06 3:42PM EDT | 1.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 15 | 37 | 0.00% |
| BITO250620P00002000 | 2024-03-05 11:48AM EDT | 2.00 | 0.19 | 0.00 | 0.46 | 0.00 | - | 4 | 27 | 160.16% |
| BITO250620P00003000 | 2023-11-16 10:51AM EDT | 3.00 | 0.31 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 366.02% |
| BITO250620P00004000 | 2024-02-29 11:10AM EDT | 4.00 | 0.37 | 0.00 | 0.40 | 0.00 | - | 3 | 221 | 109.38% |
| BITO250620P00005000 | 2024-03-14 9:30AM EDT | 5.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 2 | 10 | 108.59% |
| BITO250620P00006000 | 2024-03-15 3:16PM EDT | 6.00 | 0.56 | 0.01 | 0.90 | 0.00 | - | 1 | 31 | 102.93% |
| BITO250620P00007000 | 2024-03-15 1:07PM EDT | 7.00 | 0.35 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 157.23% |
| BITO250620P00008000 | 2024-02-21 11:25AM EDT | 8.00 | 0.32 | 0.05 | 4.70 | 0.00 | - | 2 | 7 | 149.76% |
| BITO250620P00009000 | 2023-09-06 1:52PM EDT | 9.00 | 2.83 | 1.00 | 3.25 | 0.00 | - | 1 | 3 | 128.47% |
| BITO250620P00010000 | 2024-06-14 12:44PM EDT | 10.00 | 1.62 | 0.05 | 2.30 | +0.63 | +63.64% | 5 | 36 | 91.65% |
| BITO250620P00011000 | 2024-05-06 2:31PM EDT | 11.00 | 1.45 | 0.05 | 4.20 | 0.00 | - | 15 | 17 | 106.64% |
| BITO250620P00012000 | 2024-06-06 11:33AM EDT | 12.00 | 2.00 | 0.05 | 2.30 | 0.00 | - | 1 | 44 | 76.17% |
| BITO250620P00013000 | 2024-05-07 10:57AM EDT | 13.00 | 2.00 | 1.50 | 4.00 | 0.00 | - | 15 | 152 | 101.51% |
| BITO250620P00014000 | 2024-06-07 11:37AM EDT | 14.00 | 3.05 | 1.00 | 4.45 | 0.00 | - | 2 | 87 | 92.70% |
| BITO250620P00015000 | 2024-06-03 10:59AM EDT | 15.00 | 3.00 | 1.51 | 6.00 | 0.00 | - | 1 | 460 | 102.20% |
| BITO250620P00016000 | 2024-05-20 9:40AM EDT | 16.00 | 4.05 | 2.00 | 6.50 | 0.00 | - | 20 | 58 | 101.73% |
| BITO250620P00017000 | 2024-04-08 3:44PM EDT | 17.00 | 4.30 | 4.00 | 7.50 | 0.00 | - | 1 | 32 | 115.99% |
| BITO250620P00018000 | 2024-05-20 3:38PM EDT | 18.00 | 4.82 | 3.20 | 7.50 | 0.00 | - | 1 | 182 | 101.49% |
| BITO250620P00019000 | 2024-06-07 11:37AM EDT | 19.00 | 4.61 | 4.00 | 8.50 | 0.00 | - | 11 | 36 | 105.71% |
| BITO250620P00020000 | 2024-06-14 12:27PM EDT | 20.00 | 6.80 | 5.50 | 9.00 | +0.80 | +13.33% | 5 | 400 | 110.72% |
| BITO250620P00021000 | 2024-06-11 9:38AM EDT | 21.00 | 7.35 | 6.15 | 10.00 | 0.00 | - | 50 | 74 | 112.96% |
| BITO250620P00022000 | 2024-06-11 10:32AM EDT | 22.00 | 8.20 | 7.15 | 10.50 | 0.00 | - | 1 | 35 | 113.94% |
| BITO250620P00023000 | 2024-05-30 3:45PM EDT | 23.00 | 9.15 | 8.15 | 11.50 | 0.00 | - | 1 | 12 | 117.80% |
| BITO250620P00024000 | 2024-06-06 2:56PM EDT | 24.00 | 9.77 | 9.15 | 10.55 | 0.00 | - | 3 | 20 | 109.55% |
| BITO250620P00025000 | 2024-06-13 10:21AM EDT | 25.00 | 10.20 | 10.00 | 12.00 | 0.00 | - | 1 | 92 | 114.77% |
| BITO250620P00026000 | 2024-06-12 12:57PM EDT | 26.00 | 11.00 | 10.20 | 12.00 | 0.00 | - | 1 | 44 | 107.54% |
| BITO250620P00027000 | 2024-04-15 3:33PM EDT | 27.00 | 13.45 | 10.50 | 14.00 | 0.00 | - | 3 | 0 | 112.31% |
| BITO250620P00028000 | 2024-06-05 1:46PM EDT | 28.00 | 12.00 | 11.95 | 15.00 | 0.00 | - | 2 | 10 | 117.70% |
| BITO250620P00029000 | 2024-03-27 3:52PM EDT | 29.00 | 13.61 | 12.00 | 16.00 | 0.00 | - | 2 | 16 | 115.06% |
| BITO250620P00030000 | 2024-06-14 12:44PM EDT | 30.00 | 14.97 | 13.30 | 16.00 | +1.02 | +7.31% | 5 | 129 | 113.77% |
| BITO250620P00031000 | 2024-06-07 2:48PM EDT | 31.00 | 15.80 | 14.10 | 17.00 | 0.00 | - | 1 | 75 | 115.11% |
| BITO250620P00032000 | 2024-03-28 2:17PM EDT | 32.00 | 15.20 | 14.50 | 18.00 | 0.00 | - | 4 | 6 | 114.21% |
| BITO250620P00033000 | 2024-04-30 10:10AM EDT | 33.00 | 17.95 | 16.00 | 19.90 | 0.00 | - | 10 | 10 | 123.97% |
| BITO250620P00034000 | 2024-04-30 11:57AM EDT | 34.00 | 18.40 | 17.00 | 21.30 | 0.00 | - | 11 | 129 | 128.22% |
| BITO250620P00035000 | 2024-05-30 11:09AM EDT | 35.00 | 19.95 | 17.60 | 21.95 | 0.00 | - | 1 | 176 | 126.15% |
| BITO250620P00039000 | 2024-03-07 12:10PM EDT | 39.00 | 21.20 | 20.50 | 25.10 | 0.00 | - | - | 50 | 123.10% |
| BITO250620P00040000 | 2024-04-18 10:00AM EDT | 40.00 | 23.20 | 22.00 | 26.90 | 0.00 | - | - | 2 | 131.54% |
| BITO250620P00042000 | 2024-05-01 1:40PM EDT | 42.00 | 26.50 | 24.50 | 29.10 | 0.00 | - | 5 | 0 | 138.33% |
| BITO250620P00050000 | 2024-04-11 3:50PM EDT | 50.00 | 32.00 | 31.50 | 35.90 | 0.00 | - | 4 | 6 | 137.48% |
© 2024 Yahoo. Todos los derechos reservados.