Mercados españoles cerrados
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
82,87 -0,84 (-1,00%) Bitcoin EUR
64.039,10 -180,59 (-0,28%)
2x Bitcoin Strategy ETF (BITX)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240524C00032000 | 2024-05-20 3:59PM EDT | 32.00 | 16.10 | 14.00 | 15.90 | 0.00 | - | 1 | 1 | 200.00% |
| BITX240524C00033000 | 2024-05-15 3:21PM EDT | 33.00 | 9.60 | 13.00 | 14.90 | 0.00 | - | 3 | 0 | 185.94% |
| BITX240524C00034000 | 2024-05-21 2:24PM EDT | 34.00 | 13.20 | 11.70 | 13.90 | +8.70 | +193.33% | 1 | 3 | 306.45% |
| BITX240524C00035000 | 2024-05-21 3:01PM EDT | 35.00 | 12.30 | 11.00 | 13.20 | +0.05 | +0.41% | 221 | 52 | 191.02% |
| BITX240524C00036000 | 2024-05-21 3:01PM EDT | 36.00 | 11.30 | 10.10 | 11.70 | -0.34 | -2.92% | 270 | 68 | 131.25% |
| BITX240524C00037000 | 2024-05-21 2:37PM EDT | 37.00 | 9.40 | 8.90 | 10.90 | +2.10 | +28.77% | 280 | 93 | 119.53% |
| BITX240524C00038000 | 2024-05-21 3:51PM EDT | 38.00 | 8.78 | 8.30 | 9.60 | +1.18 | +15.53% | 126 | 92 | 121.09% |
| BITX240524C00039000 | 2024-05-21 12:16PM EDT | 39.00 | 8.50 | 6.50 | 8.90 | -0.04 | -0.47% | 7 | 20 | 209.96% |
| BITX240524C00040000 | 2024-05-21 3:59PM EDT | 40.00 | 6.70 | 6.70 | 6.80 | -0.50 | -6.94% | 264 | 537 | 0.00% |
| BITX240524C00041000 | 2024-05-21 3:59PM EDT | 41.00 | 5.80 | 5.80 | 6.80 | -1.20 | -17.39% | 255 | 216 | 124.81% |
| BITX240524C00042000 | 2024-05-21 3:28PM EDT | 42.00 | 4.76 | 3.60 | 5.80 | -0.74 | -13.45% | 10 | 430 | 147.07% |
| BITX240524C00042500 | 2024-05-21 1:39PM EDT | 42.50 | 5.00 | 3.80 | 6.00 | -0.20 | -3.85% | 33 | 44 | 109.18% |
| BITX240524C00043000 | 2024-05-21 3:39PM EDT | 43.00 | 4.10 | 2.70 | 5.50 | -0.40 | -7.42% | 108 | 1,239 | 76.17% |
| BITX240524C00043500 | 2024-05-21 3:27PM EDT | 43.50 | 4.16 | 2.75 | 4.90 | +0.86 | +26.06% | 17 | 58 | 87.11% |
| BITX240524C00044000 | 2024-05-21 3:51PM EDT | 44.00 | 3.10 | 2.70 | 3.60 | -0.95 | -23.46% | 161 | 1,294 | 65.82% |
| BITX240524C00044500 | 2024-05-21 12:42PM EDT | 44.50 | 2.80 | 1.85 | 4.20 | -0.70 | -20.00% | 28 | 91 | 83.30% |
| BITX240524C00045000 | 2024-05-21 3:59PM EDT | 45.00 | 2.10 | 1.75 | 2.50 | -1.30 | -38.24% | 67 | 524 | 72.56% |
| BITX240524C00045500 | 2024-05-21 2:20PM EDT | 45.50 | 2.20 | 1.35 | 2.70 | -0.30 | -12.00% | 15 | 123 | 64.45% |
| BITX240524C00046000 | 2024-05-21 3:20PM EDT | 46.00 | 1.95 | 1.65 | 2.20 | -0.50 | -20.41% | 95 | 1,319 | 75.68% |
| BITX240524C00046500 | 2024-05-21 3:58PM EDT | 46.50 | 1.90 | 0.80 | 1.90 | -0.20 | -9.09% | 36 | 51 | 60.16% |
| BITX240524C00047000 | 2024-05-21 3:43PM EDT | 47.00 | 1.30 | 1.20 | 2.25 | -0.70 | -35.00% | 278 | 1,439 | 92.09% |
| BITX240524C00047500 | 2024-05-21 3:37PM EDT | 47.50 | 1.20 | 0.70 | 1.20 | -0.50 | -29.41% | 12 | 156 | 63.57% |
| BITX240524C00048000 | 2024-05-21 3:52PM EDT | 48.00 | 1.10 | 0.65 | 1.60 | -0.45 | -29.03% | 1,057 | 1,341 | 82.81% |
| BITX240524C00048500 | 2024-05-21 1:00PM EDT | 48.50 | 1.15 | 0.85 | 1.00 | +0.30 | +35.29% | 20 | 88 | 81.45% |
| BITX240524C00049000 | 2024-05-21 1:36PM EDT | 49.00 | 0.88 | 0.50 | 1.00 | -0.32 | -26.67% | 83 | 72 | 80.18% |
| BITX240524C00049500 | 2024-05-21 3:31PM EDT | 49.50 | 0.65 | 0.25 | 1.05 | -0.44 | -40.37% | 17 | 24 | 82.03% |
| BITX240524C00050000 | 2024-05-21 3:44PM EDT | 50.00 | 0.50 | 0.55 | 0.75 | -0.40 | -44.44% | 610 | 969 | 89.45% |
| BITX240524C00051000 | 2024-05-21 12:53PM EDT | 51.00 | 0.50 | 0.20 | 0.55 | -0.15 | -23.08% | 14 | 172 | 83.59% |
| BITX240524C00052000 | 2024-05-21 3:15PM EDT | 52.00 | 0.50 | 0.35 | 0.75 | -0.04 | -7.41% | 272 | 221 | 109.08% |
| BITX240524C00053000 | 2024-05-21 3:46PM EDT | 53.00 | 0.26 | 0.05 | 0.50 | +0.01 | +4.00% | 393 | 46 | 97.07% |
| BITX240524C00054000 | 2024-05-21 11:59AM EDT | 54.00 | 0.28 | 0.00 | 0.35 | -0.02 | -6.67% | 14 | 56 | 95.51% |
| BITX240524C00055000 | 2024-05-21 3:29PM EDT | 55.00 | 0.21 | 0.15 | 0.30 | +0.01 | +5.00% | 66 | 423 | 110.94% |
| BITX240524C00056000 | 2024-05-21 10:19AM EDT | 56.00 | 0.15 | 0.00 | 0.60 | -0.09 | -37.50% | 3 | 27 | 129.10% |
| BITX240524C00057000 | 2024-05-21 12:20PM EDT | 57.00 | 0.20 | 0.05 | 0.30 | -0.04 | -16.67% | 30 | 941 | 121.68% |
| BITX240524C00058000 | 2024-05-20 11:48AM EDT | 58.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 7 | 158.20% |
| BITX240524C00059000 | 2024-05-20 3:32PM EDT | 59.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 128.52% |
| BITX240524C00060000 | 2024-05-21 2:41PM EDT | 60.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 182 | 66 | 124.22% |
| BITX240524C00065000 | 2024-05-21 3:02PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 32 | 146.88% |
| BITX240524C00070000 | 2024-05-21 3:02PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 136 | 159.38% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BITX240524P00025000 | 2024-05-21 2:43PM EDT | 25.00 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 25 | 18 | 275.00% |
| BITX240524P00026000 | 2024-05-21 2:51PM EDT | 26.00 | 0.05 | 0.00 | 1.50 | +0.02 | +66.67% | 1 | 70 | 439.45% |
| BITX240524P00027000 | 2024-05-20 10:02AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 28 | 35 | 350.00% |
| BITX240524P00028000 | 2024-05-20 10:25AM EDT | 28.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 43 | 54 | 325.39% |
| BITX240524P00029000 | 2024-05-20 3:52PM EDT | 29.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 53 | 79 | 372.66% |
| BITX240524P00030000 | 2024-05-21 3:07PM EDT | 30.00 | 0.05 | 0.05 | 0.15 | +0.01 | +25.00% | 48 | 227 | 225.00% |
| BITX240524P00031000 | 2024-05-20 12:14PM EDT | 31.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 56 | 251.56% |
| BITX240524P00032000 | 2024-05-21 12:39PM EDT | 32.00 | 0.05 | 0.00 | 1.05 | +0.02 | +66.67% | 3 | 74 | 281.64% |
| BITX240524P00033000 | 2024-05-21 1:12PM EDT | 33.00 | 0.76 | 0.00 | 1.50 | +0.69 | +985.71% | 5 | 131 | 292.38% |
| BITX240524P00034000 | 2024-05-21 9:43AM EDT | 34.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 6 | 1,020 | 151.56% |
| BITX240524P00035000 | 2024-05-21 3:27PM EDT | 35.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 7 | 162 | 193.36% |
| BITX240524P00036000 | 2024-05-20 12:48PM EDT | 36.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 3 | 56 | 160.94% |
| BITX240524P00037000 | 2024-05-20 3:52PM EDT | 37.00 | 0.11 | 0.05 | 1.50 | 0.00 | - | 32 | 220 | 221.48% |
| BITX240524P00038000 | 2024-05-21 3:14PM EDT | 38.00 | 0.15 | 0.05 | 0.20 | -0.06 | -28.57% | 20 | 124 | 124.22% |
| BITX240524P00039000 | 2024-05-21 10:00AM EDT | 39.00 | 0.13 | 0.10 | 0.30 | -0.07 | -35.00% | 10 | 49 | 124.22% |
| BITX240524P00040000 | 2024-05-21 3:43PM EDT | 40.00 | 0.30 | 0.20 | 0.35 | -0.10 | -25.00% | 69 | 133 | 120.51% |
| BITX240524P00041000 | 2024-05-21 3:29PM EDT | 41.00 | 0.35 | 0.10 | 0.60 | -0.03 | -7.89% | 12 | 27 | 114.26% |
| BITX240524P00042000 | 2024-05-21 3:27PM EDT | 42.00 | 0.45 | 0.40 | 0.80 | -0.12 | -21.05% | 27 | 1,109 | 120.61% |
| BITX240524P00042500 | 2024-05-21 3:31PM EDT | 42.50 | 0.42 | 0.10 | 1.10 | -0.38 | -47.50% | 5 | 78 | 112.31% |
| BITX240524P00043000 | 2024-05-21 3:14PM EDT | 43.00 | 0.65 | 0.45 | 0.95 | -0.15 | -18.75% | 98 | 125 | 110.94% |
| BITX240524P00043500 | 2024-05-21 11:50AM EDT | 43.50 | 0.59 | 0.20 | 1.80 | -0.51 | -46.36% | 2 | 176 | 121.68% |
| BITX240524P00044000 | 2024-05-21 3:32PM EDT | 44.00 | 1.18 | 0.50 | 1.50 | +0.48 | +68.57% | 52 | 1,136 | 112.11% |
| BITX240524P00044500 | 2024-05-21 3:31PM EDT | 44.50 | 1.02 | 0.10 | 1.60 | -0.28 | -21.54% | 7 | 28 | 93.46% |
| BITX240524P00045000 | 2024-05-21 3:58PM EDT | 45.00 | 1.01 | 0.65 | 1.40 | -0.29 | -20.86% | 84 | 188 | 93.75% |
| BITX240524P00045500 | 2024-05-21 3:33PM EDT | 45.50 | 1.65 | 0.85 | 1.85 | +0.17 | +11.49% | 136 | 80 | 101.07% |
| BITX240524P00046000 | 2024-05-21 3:45PM EDT | 46.00 | 2.00 | 1.15 | 2.10 | -0.35 | -14.89% | 19 | 66 | 104.10% |
| BITX240524P00046500 | 2024-05-21 1:40PM EDT | 46.50 | 2.00 | 0.55 | 2.60 | +0.40 | +25.00% | 72 | 20 | 89.26% |
| BITX240524P00047000 | 2024-05-21 3:34PM EDT | 47.00 | 2.60 | 1.50 | 2.60 | +1.80 | +225.00% | 1,017 | 425 | 100.49% |
| BITX240524P00048000 | 2024-05-21 1:34PM EDT | 48.00 | 2.50 | 1.55 | 3.70 | -0.40 | -13.79% | 208 | 107 | 100.59% |
| BITX240524P00048500 | 2024-05-21 9:47AM EDT | 48.50 | 2.80 | 1.55 | 5.00 | -1.00 | -26.32% | 10 | 13 | 118.26% |
| BITX240524P00049500 | 2024-05-21 12:59PM EDT | 49.50 | 4.00 | 2.15 | 6.00 | -2.50 | -38.46% | 3 | 2 | 125.68% |
| BITX240524P00050000 | 2024-05-21 11:27AM EDT | 50.00 | 3.70 | 2.55 | 6.70 | +1.20 | +48.00% | 37 | 236 | 136.72% |
| BITX240524P00051000 | 2024-05-20 3:26PM EDT | 51.00 | 6.02 | 3.60 | 7.40 | 0.00 | - | 11 | 12 | 145.51% |
| BITX240524P00052000 | 2024-05-17 10:10AM EDT | 52.00 | 9.80 | 4.30 | 8.00 | 0.00 | - | 30 | 31 | 138.77% |
| BITX240524P00054000 | 2024-05-20 3:50PM EDT | 54.00 | 9.00 | 6.20 | 8.50 | 0.00 | - | 1 | 11 | 97.46% |
| BITX240524P00055000 | 2024-05-20 12:14PM EDT | 55.00 | 10.85 | 7.20 | 11.00 | 0.00 | - | 234 | 184 | 172.75% |
| BITX240524P00057000 | 2024-04-05 12:22PM EDT | 57.00 | 16.00 | 18.10 | 21.10 | 0.00 | - | 1 | 1 | 657.42% |
| BITX240524P00060000 | 2024-05-20 3:05PM EDT | 60.00 | 14.80 | 12.00 | 16.00 | 0.00 | - | 7 | 66 | 216.99% |
| BITX240524P00065000 | 2024-05-20 11:43AM EDT | 65.00 | 21.12 | 16.90 | 20.90 | 0.00 | - | 56 | 59 | 251.56% |
| BITX240524P00070000 | 2024-05-20 11:00AM EDT | 70.00 | 26.60 | 22.00 | 25.90 | 0.00 | - | 104 | 277 | 294.34% |
© 2024 Yahoo. Todos los derechos reservados.