U.S. markets closed
F S&P 500
5,554.50 +8.50 (+0.15%) F Dow Jones
39,521.00 -29.00 (-0.07%) F Nasdaq
20,092.75 +53.25 (+0.27%) E-mini Russell 2000 Index Futur
2,064.60 +4.50 (+0.22%) Petróleo
81.88 +0.14 (+0.17%) Oro
2,338.30 +1.70 (+0.07%)
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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO260116C00003000 | 2024-06-21 10:00AM EDT | 3.00 | 21.25 | 18.00 | 22.00 | 0.00 | - | 1 | 5 | 228.52% |
| BITO260116C00004000 | 2023-12-27 12:55PM EDT | 4.00 | 16.00 | 14.00 | 18.40 | 0.00 | - | 2 | 0 | 0.00% |
| BITO260116C00005000 | 2024-06-03 10:00AM EDT | 5.00 | 21.65 | 16.00 | 20.00 | 0.00 | - | 1 | 8 | 153.81% |
| BITO260116C00006000 | 2024-03-28 3:34PM EDT | 6.00 | 26.30 | 19.50 | 24.00 | 0.00 | - | 4 | 2 | 248.44% |
| BITO260116C00008000 | 2024-05-31 3:56PM EDT | 8.00 | 19.40 | 13.80 | 17.00 | 0.00 | - | 53 | 10 | 58.50% |
| BITO260116C00009000 | 2024-06-03 9:51AM EDT | 9.00 | 17.80 | 12.95 | 14.80 | 0.00 | - | 5 | 61 | 66.11% |
| BITO260116C00010000 | 2024-06-24 3:28PM EDT | 10.00 | 12.65 | 11.00 | 14.40 | 0.00 | - | 1 | 321 | 74.12% |
| BITO260116C00011000 | 2024-06-24 12:10PM EDT | 11.00 | 11.85 | 10.80 | 13.55 | 0.00 | - | 2 | 46 | 70.22% |
| BITO260116C00012000 | 2024-06-24 1:38PM EDT | 12.00 | 10.63 | 9.00 | 12.95 | 0.00 | - | 2 | 13 | 70.92% |
| BITO260116C00013000 | 2024-06-14 9:43AM EDT | 13.00 | 12.45 | 8.00 | 11.30 | 0.00 | - | 1 | 168 | 53.54% |
| BITO260116C00014000 | 2024-06-24 1:38PM EDT | 14.00 | 8.66 | 7.10 | 10.60 | 0.00 | - | 9 | 314 | 53.25% |
| BITO260116C00015000 | 2024-06-25 11:57AM EDT | 15.00 | 8.27 | 7.10 | 9.50 | 0.00 | - | 1 | 737 | 46.66% |
| BITO260116C00016000 | 2024-06-24 2:36PM EDT | 16.00 | 7.10 | 6.10 | 8.50 | 0.00 | - | 11 | 646 | 41.97% |
| BITO260116C00017000 | 2024-06-25 1:43PM EDT | 17.00 | 6.85 | 5.50 | 7.60 | 0.00 | - | 3 | 435 | 38.79% |
| BITO260116C00018000 | 2024-06-27 3:34PM EDT | 18.00 | 5.60 | 5.50 | 5.80 | -0.15 | -2.61% | 53 | 4,574 | 24.27% |
| BITO260116C00019000 | 2024-06-25 3:08PM EDT | 19.00 | 5.50 | 4.50 | 6.00 | 0.00 | - | 29 | 438 | 34.64% |
| BITO260116C00020000 | 2024-06-27 1:44PM EDT | 20.00 | 5.10 | 5.05 | 5.10 | +0.44 | +9.44% | 76 | 14,457 | 31.28% |
| BITO260116C00021000 | 2024-06-27 3:32PM EDT | 21.00 | 4.70 | 4.50 | 4.85 | +0.20 | +4.44% | 4 | 3,969 | 34.09% |
| BITO260116C00022000 | 2024-06-27 1:18PM EDT | 22.00 | 4.64 | 4.40 | 4.85 | +0.07 | +1.53% | 14 | 1,487 | 38.53% |
| BITO260116C00023000 | 2024-06-27 1:31PM EDT | 23.00 | 4.55 | 4.35 | 4.55 | +0.04 | +0.89% | 18 | 1,724 | 39.67% |
| BITO260116C00024000 | 2024-06-27 3:32PM EDT | 24.00 | 4.35 | 3.80 | 4.50 | +0.15 | +3.57% | 1 | 639 | 42.66% |
| BITO260116C00025000 | 2024-06-27 3:18PM EDT | 25.00 | 3.90 | 3.85 | 4.00 | +0.20 | +5.41% | 225 | 13,749 | 41.38% |
| BITO260116C00026000 | 2024-06-26 2:44PM EDT | 26.00 | 3.65 | 3.50 | 4.35 | +0.05 | +1.39% | 1 | 1,203 | 47.28% |
| BITO260116C00027000 | 2024-06-26 3:08PM EDT | 27.00 | 3.45 | 3.55 | 3.90 | 0.00 | - | 13 | 2,815 | 45.96% |
| BITO260116C00028000 | 2024-06-26 2:44PM EDT | 28.00 | 3.20 | 3.30 | 4.75 | 0.00 | - | 22 | 1,101 | 55.77% |
| BITO260116C00029000 | 2024-06-25 1:37PM EDT | 29.00 | 3.20 | 3.15 | 4.35 | 0.00 | - | 37 | 428 | 54.54% |
| BITO260116C00030000 | 2024-06-27 3:51PM EDT | 30.00 | 3.35 | 3.35 | 3.40 | +0.13 | +4.04% | 233 | 21,725 | 48.35% |
| BITO260116C00031000 | 2024-06-27 2:43PM EDT | 31.00 | 3.10 | 3.10 | 3.35 | +0.10 | +3.33% | 40 | 1,612 | 49.88% |
| BITO260116C00032000 | 2024-06-27 12:01PM EDT | 32.00 | 3.10 | 2.00 | 3.25 | +0.17 | +5.80% | 1 | 471 | 50.84% |
| BITO260116C00033000 | 2024-06-17 10:52AM EDT | 33.00 | 3.05 | 2.75 | 3.25 | +0.03 | +0.99% | 6 | 367 | 50.37% |
| BITO260116C00034000 | 2024-06-27 12:02PM EDT | 34.00 | 2.90 | 2.65 | 2.90 | +0.05 | +1.75% | 2 | 355 | 51.11% |
| BITO260116C00035000 | 2024-06-27 3:19PM EDT | 35.00 | 2.80 | 2.60 | 2.80 | +0.06 | +2.19% | 22 | 21,670 | 50.85% |
| BITO260116C00036000 | 2024-06-26 3:53PM EDT | 36.00 | 2.51 | 2.00 | 3.25 | 0.00 | - | 3 | 876 | 51.64% |
| BITO260116C00037000 | 2024-06-24 10:45AM EDT | 37.00 | 2.69 | 2.00 | 3.25 | 0.00 | - | 1 | 199 | 53.05% |
| BITO260116C00038000 | 2024-06-17 10:56AM EDT | 38.00 | 2.85 | 2.00 | 3.25 | 0.00 | - | 1 | 1,563 | 54.42% |
| BITO260116C00039000 | 2024-06-27 12:02PM EDT | 39.00 | 2.03 | 2.00 | 3.25 | -1.77 | -46.58% | 1 | 31 | 55.73% |
| BITO260116C00040000 | 2024-06-27 3:15PM EDT | 40.00 | 2.35 | 2.28 | 2.60 | 0.00 | - | 11 | 1,915 | 55.20% |
| BITO260116C00041000 | 2024-06-26 3:53PM EDT | 41.00 | 2.01 | 1.80 | 2.58 | 0.00 | - | 4 | 75 | 53.96% |
| BITO260116C00042000 | 2024-06-27 11:23AM EDT | 42.00 | 2.06 | 1.80 | 2.58 | -0.27 | -11.59% | 10 | 970 | 55.10% |
| BITO260116C00043000 | 2024-05-16 9:56AM EDT | 43.00 | 3.80 | 1.04 | 3.55 | 0.00 | - | 1 | 417 | 57.25% |
| BITO260116C00044000 | 2024-06-24 3:38PM EDT | 44.00 | 1.88 | 1.73 | 2.58 | 0.00 | - | 4 | 32 | 56.91% |
| BITO260116C00045000 | 2024-06-27 1:58PM EDT | 45.00 | 2.32 | 2.07 | 2.27 | +0.19 | +8.92% | 8 | 3,845 | 58.11% |
| BITO260116C00046000 | 2024-06-24 3:36PM EDT | 46.00 | 1.66 | 1.64 | 2.49 | 0.00 | - | 1 | 16 | 58.01% |
| BITO260116C00047000 | 2024-05-20 3:32PM EDT | 47.00 | 3.80 | 1.55 | 2.32 | 0.00 | - | 4 | 60 | 57.62% |
| BITO260116C00048000 | 2024-06-26 10:02AM EDT | 48.00 | 2.10 | 1.77 | 2.58 | 0.00 | - | 3 | 142 | 61.06% |
| BITO260116C00049000 | 2024-06-27 9:54AM EDT | 49.00 | 2.02 | 2.00 | 4.15 | -1.18 | -36.88% | 2 | 34 | 70.83% |
| BITO260116C00050000 | 2024-06-27 2:32PM EDT | 50.00 | 1.73 | 1.75 | 1.85 | +0.05 | +2.98% | 13 | 6,874 | 58.86% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO260116P00003000 | 2024-05-28 9:30AM EDT | 3.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 485 | 50.00% |
| BITO260116P00004000 | 2024-03-19 1:53PM EDT | 4.00 | 0.50 | 0.02 | 0.77 | 0.00 | - | 1 | 7 | 101.07% |
| BITO260116P00005000 | 2024-06-24 12:40PM EDT | 5.00 | 0.16 | 0.00 | 1.80 | 0.00 | - | 4 | 6 | 112.50% |
| BITO260116P00006000 | 2024-06-17 11:35AM EDT | 6.00 | 0.22 | 0.03 | 1.80 | 0.00 | - | 1 | 8 | 99.71% |
| BITO260116P00007000 | 2024-04-11 9:30AM EDT | 7.00 | 0.75 | 0.15 | 1.15 | 0.00 | - | 1 | 22 | 79.64% |
| BITO260116P00008000 | 2024-05-09 3:55PM EDT | 8.00 | 1.70 | 0.15 | 1.40 | 0.00 | - | 2 | 11 | 75.49% |
| BITO260116P00009000 | 2024-05-07 11:50AM EDT | 9.00 | 2.06 | 0.15 | 2.00 | 0.00 | - | 1 | 47 | 76.07% |
| BITO260116P00010000 | 2024-06-21 10:39AM EDT | 10.00 | 1.40 | 0.51 | 4.35 | 0.00 | - | 1 | 73 | 97.49% |
| BITO260116P00011000 | 2024-05-30 9:30AM EDT | 11.00 | 2.45 | 0.67 | 2.25 | 0.00 | - | 1 | 6 | 70.26% |
| BITO260116P00012000 | 2024-06-13 10:43AM EDT | 12.00 | 2.14 | 1.25 | 2.89 | 0.00 | - | 1 | 265 | 74.61% |
| BITO260116P00013000 | 2024-06-24 1:30PM EDT | 13.00 | 3.00 | 1.25 | 4.35 | 0.00 | - | 2 | 814 | 79.39% |
| BITO260116P00014000 | 2024-06-05 3:31PM EDT | 14.00 | 4.02 | 2.00 | 4.75 | 0.00 | - | 3 | 10 | 80.74% |
| BITO260116P00015000 | 2024-06-26 1:15PM EDT | 15.00 | 4.17 | 3.00 | 4.75 | 0.00 | - | 20 | 177 | 80.52% |
| BITO260116P00016000 | 2024-06-27 12:04PM EDT | 16.00 | 4.80 | 3.00 | 5.25 | -0.10 | -2.04% | 1 | 888 | 76.83% |
| BITO260116P00017000 | 2024-06-25 11:36AM EDT | 17.00 | 5.35 | 4.00 | 6.80 | 0.00 | - | 1 | 29 | 85.57% |
| BITO260116P00018000 | 2024-06-27 9:32AM EDT | 18.00 | 6.48 | 4.40 | 7.10 | +0.63 | +10.77% | 1 | 131 | 82.57% |
| BITO260116P00019000 | 2024-06-27 12:48PM EDT | 19.00 | 5.10 | 5.15 | 9.50 | -1.40 | -21.54% | 1 | 832 | 93.41% |
| BITO260116P00020000 | 2024-06-26 11:43AM EDT | 20.00 | 8.00 | 6.35 | 8.40 | 0.00 | - | 1 | 1,964 | 86.57% |
| BITO260116P00021000 | 2024-06-25 10:16AM EDT | 21.00 | 8.00 | 7.35 | 9.15 | 0.00 | - | 1 | 395 | 88.79% |
| BITO260116P00022000 | 2024-06-25 1:45PM EDT | 22.00 | 9.05 | 7.40 | 11.65 | 0.00 | - | 15 | 74 | 94.98% |
| BITO260116P00023000 | 2024-06-26 3:36PM EDT | 23.00 | 10.12 | 8.40 | 10.40 | 0.00 | - | 22 | 434 | 86.38% |
| BITO260116P00024000 | 2024-06-24 3:30PM EDT | 24.00 | 11.20 | 9.35 | 12.80 | 0.00 | - | 3 | 362 | 96.07% |
| BITO260116P00025000 | 2024-06-26 1:18PM EDT | 25.00 | 12.00 | 10.00 | 13.50 | 0.00 | - | 4 | 264 | 95.41% |
| BITO260116P00026000 | 2024-06-18 1:19PM EDT | 26.00 | 12.55 | 11.00 | 14.50 | 0.00 | - | 1 | 35 | 97.85% |
| BITO260116P00027000 | 2024-06-17 10:21AM EDT | 27.00 | 13.15 | 11.55 | 15.50 | 0.00 | - | 6 | 14 | 97.95% |
| BITO260116P00028000 | 2024-06-10 10:30AM EDT | 28.00 | 14.28 | 12.55 | 16.30 | 0.00 | - | 1 | 68 | 99.17% |
| BITO260116P00029000 | 2024-04-15 9:50AM EDT | 29.00 | 14.40 | 13.35 | 16.80 | 0.00 | - | 2 | 3 | 97.89% |
| BITO260116P00030000 | 2024-06-27 3:53PM EDT | 30.00 | 16.10 | 15.00 | 18.30 | -0.20 | -1.23% | 16 | 198 | 105.36% |
| BITO260116P00031000 | 2024-06-26 11:12AM EDT | 31.00 | 18.00 | 15.00 | 19.25 | 0.00 | - | 1 | 5 | 102.20% |
| BITO260116P00032000 | 2024-06-21 10:09AM EDT | 32.00 | 18.00 | 0.00 | 19.25 | 0.00 | - | 21 | 56 | 114.78% |
| BITO260116P00033000 | 2024-05-07 10:43AM EDT | 33.00 | 18.64 | 16.50 | 21.20 | 0.00 | - | 1 | 11 | 103.10% |
| BITO260116P00034000 | 2024-04-08 2:49PM EDT | 34.00 | 18.40 | 17.40 | 22.00 | 0.00 | - | - | 1 | 103.35% |
| BITO260116P00035000 | 2024-06-24 2:42PM EDT | 35.00 | 20.75 | 18.20 | 22.25 | 0.00 | - | 53 | 303 | 100.56% |
| BITO260116P00036000 | 2024-03-25 3:15PM EDT | 36.00 | 20.00 | 19.00 | 23.20 | 0.00 | - | 3 | 3 | 100.93% |
| BITO260116P00040000 | 2024-03-26 1:44PM EDT | 40.00 | 24.15 | 22.50 | 26.70 | 0.00 | - | 8 | 8 | 101.92% |
| BITO260116P00044000 | 2024-03-04 10:57AM EDT | 44.00 | 27.10 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 101.38% |
| BITO260116P00045000 | 2024-04-26 9:55AM EDT | 45.00 | 29.15 | 27.50 | 32.50 | 0.00 | - | 3 | 15 | 111.30% |
| BITO260116P00050000 | 2024-05-16 1:25PM EDT | 50.00 | 32.00 | 31.50 | 36.45 | 0.00 | - | 2 | 5 | 107.25% |
© 2024 Yahoo. Todos los derechos reservados.