U.S. markets closed

ProShares Bitcoin Strategy ETF (BITO)

NYSEArca - NYSEArca Precio retrasado. 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: 07:56PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BITO260116C000030002024-06-21 10:00AM EDT3.0021.2518.0022.000.00-15228.52%
BITO260116C000040002023-12-27 12:55PM EDT4.0016.0014.0018.400.00-200.00%
BITO260116C000050002024-06-03 10:00AM EDT5.0021.6516.0020.000.00-18153.81%
BITO260116C000060002024-03-28 3:34PM EDT6.0026.3019.5024.000.00-42248.44%
BITO260116C000080002024-05-31 3:56PM EDT8.0019.4013.8017.000.00-531058.50%
BITO260116C000090002024-06-03 9:51AM EDT9.0017.8012.9514.800.00-56166.11%
BITO260116C000100002024-06-24 3:28PM EDT10.0012.6511.0014.400.00-132174.12%
BITO260116C000110002024-06-24 12:10PM EDT11.0011.8510.8013.550.00-24670.22%
BITO260116C000120002024-06-24 1:38PM EDT12.0010.639.0012.950.00-21370.92%
BITO260116C000130002024-06-14 9:43AM EDT13.0012.458.0011.300.00-116853.54%
BITO260116C000140002024-06-24 1:38PM EDT14.008.667.1010.600.00-931453.25%
BITO260116C000150002024-06-25 11:57AM EDT15.008.277.109.500.00-173746.66%
BITO260116C000160002024-06-24 2:36PM EDT16.007.106.108.500.00-1164641.97%
BITO260116C000170002024-06-25 1:43PM EDT17.006.855.507.600.00-343538.79%
BITO260116C000180002024-06-27 3:34PM EDT18.005.605.505.80-0.15-2.61%534,57424.27%
BITO260116C000190002024-06-25 3:08PM EDT19.005.504.506.000.00-2943834.64%
BITO260116C000200002024-06-27 1:44PM EDT20.005.105.055.10+0.44+9.44%7614,45731.28%
BITO260116C000210002024-06-27 3:32PM EDT21.004.704.504.85+0.20+4.44%43,96934.09%
BITO260116C000220002024-06-27 1:18PM EDT22.004.644.404.85+0.07+1.53%141,48738.53%
BITO260116C000230002024-06-27 1:31PM EDT23.004.554.354.55+0.04+0.89%181,72439.67%
BITO260116C000240002024-06-27 3:32PM EDT24.004.353.804.50+0.15+3.57%163942.66%
BITO260116C000250002024-06-27 3:18PM EDT25.003.903.854.00+0.20+5.41%22513,74941.38%
BITO260116C000260002024-06-26 2:44PM EDT26.003.653.504.35+0.05+1.39%11,20347.28%
BITO260116C000270002024-06-26 3:08PM EDT27.003.453.553.900.00-132,81545.96%
BITO260116C000280002024-06-26 2:44PM EDT28.003.203.304.750.00-221,10155.77%
BITO260116C000290002024-06-25 1:37PM EDT29.003.203.154.350.00-3742854.54%
BITO260116C000300002024-06-27 3:51PM EDT30.003.353.353.40+0.13+4.04%23321,72548.35%
BITO260116C000310002024-06-27 2:43PM EDT31.003.103.103.35+0.10+3.33%401,61249.88%
BITO260116C000320002024-06-27 12:01PM EDT32.003.102.003.25+0.17+5.80%147150.84%
BITO260116C000330002024-06-17 10:52AM EDT33.003.052.753.25+0.03+0.99%636750.37%
BITO260116C000340002024-06-27 12:02PM EDT34.002.902.652.90+0.05+1.75%235551.11%
BITO260116C000350002024-06-27 3:19PM EDT35.002.802.602.80+0.06+2.19%2221,67050.85%
BITO260116C000360002024-06-26 3:53PM EDT36.002.512.003.250.00-387651.64%
BITO260116C000370002024-06-24 10:45AM EDT37.002.692.003.250.00-119953.05%
BITO260116C000380002024-06-17 10:56AM EDT38.002.852.003.250.00-11,56354.42%
BITO260116C000390002024-06-27 12:02PM EDT39.002.032.003.25-1.77-46.58%13155.73%
BITO260116C000400002024-06-27 3:15PM EDT40.002.352.282.600.00-111,91555.20%
BITO260116C000410002024-06-26 3:53PM EDT41.002.011.802.580.00-47553.96%
BITO260116C000420002024-06-27 11:23AM EDT42.002.061.802.58-0.27-11.59%1097055.10%
BITO260116C000430002024-05-16 9:56AM EDT43.003.801.043.550.00-141757.25%
BITO260116C000440002024-06-24 3:38PM EDT44.001.881.732.580.00-43256.91%
BITO260116C000450002024-06-27 1:58PM EDT45.002.322.072.27+0.19+8.92%83,84558.11%
BITO260116C000460002024-06-24 3:36PM EDT46.001.661.642.490.00-11658.01%
BITO260116C000470002024-05-20 3:32PM EDT47.003.801.552.320.00-46057.62%
BITO260116C000480002024-06-26 10:02AM EDT48.002.101.772.580.00-314261.06%
BITO260116C000490002024-06-27 9:54AM EDT49.002.022.004.15-1.18-36.88%23470.83%
BITO260116C000500002024-06-27 2:32PM EDT50.001.731.751.85+0.05+2.98%136,87458.86%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
BITO260116P000030002024-05-28 9:30AM EDT3.000.150.000.000.00-248550.00%
BITO260116P000040002024-03-19 1:53PM EDT4.000.500.020.770.00-17101.07%
BITO260116P000050002024-06-24 12:40PM EDT5.000.160.001.800.00-46112.50%
BITO260116P000060002024-06-17 11:35AM EDT6.000.220.031.800.00-1899.71%
BITO260116P000070002024-04-11 9:30AM EDT7.000.750.151.150.00-12279.64%
BITO260116P000080002024-05-09 3:55PM EDT8.001.700.151.400.00-21175.49%
BITO260116P000090002024-05-07 11:50AM EDT9.002.060.152.000.00-14776.07%
BITO260116P000100002024-06-21 10:39AM EDT10.001.400.514.350.00-17397.49%
BITO260116P000110002024-05-30 9:30AM EDT11.002.450.672.250.00-1670.26%
BITO260116P000120002024-06-13 10:43AM EDT12.002.141.252.890.00-126574.61%
BITO260116P000130002024-06-24 1:30PM EDT13.003.001.254.350.00-281479.39%
BITO260116P000140002024-06-05 3:31PM EDT14.004.022.004.750.00-31080.74%
BITO260116P000150002024-06-26 1:15PM EDT15.004.173.004.750.00-2017780.52%
BITO260116P000160002024-06-27 12:04PM EDT16.004.803.005.25-0.10-2.04%188876.83%
BITO260116P000170002024-06-25 11:36AM EDT17.005.354.006.800.00-12985.57%
BITO260116P000180002024-06-27 9:32AM EDT18.006.484.407.10+0.63+10.77%113182.57%
BITO260116P000190002024-06-27 12:48PM EDT19.005.105.159.50-1.40-21.54%183293.41%
BITO260116P000200002024-06-26 11:43AM EDT20.008.006.358.400.00-11,96486.57%
BITO260116P000210002024-06-25 10:16AM EDT21.008.007.359.150.00-139588.79%
BITO260116P000220002024-06-25 1:45PM EDT22.009.057.4011.650.00-157494.98%
BITO260116P000230002024-06-26 3:36PM EDT23.0010.128.4010.400.00-2243486.38%
BITO260116P000240002024-06-24 3:30PM EDT24.0011.209.3512.800.00-336296.07%
BITO260116P000250002024-06-26 1:18PM EDT25.0012.0010.0013.500.00-426495.41%
BITO260116P000260002024-06-18 1:19PM EDT26.0012.5511.0014.500.00-13597.85%
BITO260116P000270002024-06-17 10:21AM EDT27.0013.1511.5515.500.00-61497.95%
BITO260116P000280002024-06-10 10:30AM EDT28.0014.2812.5516.300.00-16899.17%
BITO260116P000290002024-04-15 9:50AM EDT29.0014.4013.3516.800.00-2397.89%
BITO260116P000300002024-06-27 3:53PM EDT30.0016.1015.0018.30-0.20-1.23%16198105.36%
BITO260116P000310002024-06-26 11:12AM EDT31.0018.0015.0019.250.00-15102.20%
BITO260116P000320002024-06-21 10:09AM EDT32.0018.000.0019.250.00-2156114.78%
BITO260116P000330002024-05-07 10:43AM EDT33.0018.6416.5021.200.00-111103.10%
BITO260116P000340002024-04-08 2:49PM EDT34.0018.4017.4022.000.00--1103.35%
BITO260116P000350002024-06-24 2:42PM EDT35.0020.7518.2022.250.00-53303100.56%
BITO260116P000360002024-03-25 3:15PM EDT36.0020.0019.0023.200.00-33100.93%
BITO260116P000400002024-03-26 1:44PM EDT40.0024.1522.5026.700.00-88101.92%
BITO260116P000440002024-03-04 10:57AM EDT44.0027.1025.5030.500.00-22101.38%
BITO260116P000450002024-04-26 9:55AM EDT45.0029.1527.5032.500.00-315111.30%
BITO260116P000500002024-05-16 1:25PM EDT50.0032.0031.5036.450.00-25107.25%