U.S. markets closed
F S&P 500
5,311.00 +7.00 (+0.13%) F Dow Jones
38,849.00 +62.00 (+0.16%) F Nasdaq
18,736.00 +35.00 (+0.19%) E-mini Russell 2000 Index Futur
2,042.70 +5.20 (+0.26%) Petróleo
73.05 -0.20 (-0.27%) Oro
2,347.70 +0.30 (+0.01%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:20.00
Opciones de comprapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240607C00020000 | 2024-06-03 9:30AM EDT | 2024-06-07 | 6.71 | 5.65 | 7.30 | 0.00 | - | 1 | 3 | 333.20% |
| BITO240614C00020000 | 2024-05-31 3:58PM EDT | 2024-06-14 | 7.35 | 6.00 | 7.25 | 0.00 | - | 4 | 2 | 177.15% |
| BITO240621C00020000 | 2024-06-04 11:41AM EDT | 2024-06-21 | 6.65 | 6.00 | 7.25 | +0.55 | +9.02% | 56 | 286 | 135.84% |
| BITO240628C00020000 | 2024-06-04 10:36AM EDT | 2024-06-28 | 6.50 | 6.35 | 7.60 | -0.65 | -9.09% | 55 | 248 | 93.16% |
| BITO240719C00020000 | 2024-06-04 3:38PM EDT | 2024-07-19 | 6.75 | 6.30 | 7.85 | +0.50 | +8.00% | 5 | 225 | 74.12% |
| BITO240920C00020000 | 2024-06-04 1:08PM EDT | 2024-09-20 | 7.20 | 6.30 | 8.75 | -0.35 | -4.64% | 5 | 53 | 62.31% |
| BITO240930C00020000 | 2024-06-04 3:06PM EDT | 2024-09-30 | 7.10 | 5.00 | 8.00 | +0.82 | +13.06% | 11 | 118 | 72.02% |
| BITO241220C00020000 | 2024-05-30 2:45PM EDT | 2024-12-20 | 8.20 | 5.85 | 7.95 | 0.00 | - | 1 | 2 | 54.49% |
| BITO241231C00020000 | 2024-05-31 3:39PM EDT | 2024-12-31 | 7.65 | 6.50 | 7.75 | 0.00 | - | 1,155 | 56 | 49.22% |
| BITO250117C00020000 | 2024-06-04 3:59PM EDT | 2025-01-17 | 7.07 | 6.90 | 7.15 | +0.59 | +9.10% | 2,917 | 16,537 | 34.82% |
| BITO250331C00020000 | 2024-05-08 10:40AM EDT | 2025-03-31 | 7.00 | 4.95 | 8.00 | 0.00 | - | - | 1 | 45.17% |
| BITO250620C00020000 | 2024-06-04 3:18PM EDT | 2025-06-20 | 6.95 | 6.80 | 7.50 | +0.04 | +0.58% | 944 | 5,642 | 32.76% |
| BITO260116C00020000 | 2024-06-04 3:08PM EDT | 2026-01-16 | 7.50 | 7.00 | 7.95 | +0.15 | +2.04% | 104 | 14,499 | 31.62% |
Opciones de ventapor7 de junio de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240607P00020000 | 2024-06-04 3:39PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 14 | 96 | 137.50% |
| BITO240614P00020000 | 2024-05-31 9:42AM EDT | 2024-06-14 | 0.06 | 0.00 | 0.74 | 0.00 | - | 1 | 35 | 152.73% |
| BITO240621P00020000 | 2024-06-04 3:42PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.11 | 0.00 | - | 31 | 20,018 | 79.30% |
| BITO240628P00020000 | 2024-06-04 3:52PM EDT | 2024-06-28 | 0.17 | 0.07 | 0.26 | +0.05 | +41.67% | 16 | 179 | 79.30% |
| BITO240705P00020000 | 2024-06-04 3:23PM EDT | 2024-07-05 | 0.20 | 0.00 | 1.63 | 0.00 | - | 13 | 4 | 114.16% |
| BITO240719P00020000 | 2024-06-04 11:05AM EDT | 2024-07-19 | 0.23 | 0.15 | 0.35 | -0.08 | -25.81% | 18 | 22 | 64.36% |
| BITO240920P00020000 | 2024-06-04 3:44PM EDT | 2024-09-20 | 1.60 | 1.31 | 1.80 | -0.20 | -11.11% | 222 | 1,261 | 81.10% |
| BITO240930P00020000 | 2024-06-03 3:09PM EDT | 2024-09-30 | 1.88 | 1.41 | 2.00 | 0.00 | - | 6 | 465 | 81.15% |
| BITO241220P00020000 | 2024-06-04 2:56PM EDT | 2024-12-20 | 3.95 | 3.50 | 4.20 | -0.05 | -1.25% | 22 | 85 | 99.78% |
| BITO241231P00020000 | 2024-06-04 3:37PM EDT | 2024-12-31 | 4.55 | 3.80 | 4.55 | -0.15 | -3.19% | 96 | 1,010 | 102.49% |
| BITO250117P00020000 | 2024-06-04 1:56PM EDT | 2025-01-17 | 4.69 | 4.70 | 4.95 | -0.11 | -2.29% | 10 | 6,267 | 108.94% |
| BITO250331P00020000 | 2024-06-04 10:02AM EDT | 2025-03-31 | 4.50 | 4.50 | 7.00 | -3.20 | -41.56% | 1 | 37 | 107.69% |
| BITO250620P00020000 | 2024-05-24 11:50AM EDT | 2025-06-20 | 6.70 | 4.55 | 9.30 | 0.00 | - | 12 | 399 | 110.45% |
| BITO260116P00020000 | 2024-06-04 3:37PM EDT | 2026-01-16 | 8.45 | 6.10 | 8.50 | +0.45 | +5.62% | 25 | 1,974 | 92.60% |
© 2024 Yahoo. Todos los derechos reservados.