$66.36
-1.30-1.92%
al cierre: -
$66.70
0.340.51%
After hour: 6:27 PM EDT
Comments
Loading...
iShares Bitcoin Trust (NASDAQ:IBIT) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de iShares Bitcoin Trust a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para iShares Bitcoin Trust..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price40.95Jul 25, 2025
Change
1.563.67%
Bid41.5
Ask41.6
volume69
Intrest12
Strike
25
25
Last Price0.01Jul 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7168
Last Price37.49Jul 24, 2025
Change
00%
Bid36.5
Ask36.6
volume0
Intrest30
Strike
30
30
Last Price0.01Jul 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest33926
Last Price-
Change
-
Bid35.5
Ask35.6
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid34.5
Ask34.6
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid34
Ask34.1
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid33.5
Ask33.6
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid32.5
Ask32.6
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price32.65Jul 21, 2025
Change
00%
Bid31.5
Ask31.6
volume0
Intrest43
Strike
35
35
Last Price0.01Jul 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24396
Last Price-
Change
-
Bid30.5
Ask30.6
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid29.5
Ask29.6
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price29.65Jul 21, 2025
Change
00%
Bid28.5
Ask28.6
volume0
Intrest44
Strike
38
38
Last Price0.01Jul 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10473
Last Price28.65Jul 21, 2025
Change
00%
Bid27.5
Ask27.6
volume0
Intrest47
Strike
39
39
Last Price0.01Jul 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4311
Last Price25.49Jul 25, 2025
Change
2.027.34%
Bid26.5
Ask26.6
volume31
Intrest52
Strike
40
40
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest1899
Last Price25.5Jul 21, 2025
Change
00%
Bid25.5
Ask25.6
volume0
Intrest3
Strike
41
41
Last Price0.01Jul 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1158
Last Price24.8Jul 23, 2025
Change
00%
Bid24.5
Ask24.6
volume0
Intrest17
Strike
42
42
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3484
Last Price24.2Jul 23, 2025
Change
00%
Bid23.5
Ask23.6
volume0
Intrest23
Strike
43
43
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume13
Intrest820
Last Price23.5Jul 22, 2025
Change
00%
Bid22.5
Ask22.6
volume0
Intrest26
Strike
44
44
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1619
Last Price20.62Jul 25, 2025
Change
1.185.41%
Bid21.5
Ask21.6
volume2
Intrest30
Strike
45
45
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest3198
Last Price20.85Jul 23, 2025
Change
00%
Bid20.5
Ask20.6
volume0
Intrest17
Strike
46
46
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest580
Last Price20.3Jul 24, 2025
Change
00%
Bid19.5
Ask19.6
volume0
Intrest33
Strike
47
47
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1760
Last Price18.42Jul 25, 2025
Change
1.26.12%
Bid18.5
Ask18.6
volume8
Intrest13
Strike
48
48
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1095
Last Price16.4Jul 25, 2025
Change
2.312.3%
Bid17.5
Ask17.6
volume1
Intrest53
Strike
49
49
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2565
Last Price15.7Jul 25, 2025
Change
211.3%
Bid16.5
Ask16.6
volume16
Intrest689
Strike
50
50
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume7
Intrest2317
Last Price15.05Jul 25, 2025
Change
1.7510.42%
Bid15.5
Ask15.6
volume16
Intrest67
Strike
51
51
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest1386
Last Price14.21Jul 25, 2025
Change
1.398.91%
Bid14.5
Ask14.6
volume21
Intrest16
Strike
52
52
Last Price0.02Jul 25, 2025
Change
0.01100%
Bid-
Ask0.01
volume31
Intrest2681
Last Price13.1Jul 25, 2025
Change
1.7611.84%
Bid13.5
Ask13.6
volume22
Intrest43
Strike
53
53
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest622
Last Price11.7Jul 25, 2025
Change
2.1515.52%
Bid12.5
Ask12.6
volume17
Intrest31
Strike
54
54
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume52
Intrest7491
Last Price11.35Jul 25, 2025
Change
214.98%
Bid12
Ask12.1
volume9
Intrest53
Strike
54.5
54.5
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume40
Intrest1863
Last Price11.45Jul 25, 2025
Change
1.249.77%
Bid11.5
Ask11.6
volume161
Intrest651
Strike
55
55
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume368
Intrest2972
Last Price10Jul 25, 2025
Change
1.9816.53%
Bid11
Ask11.1
volume19
Intrest60
Strike
55.5
55.5
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest906
Last Price10.38Jul 25, 2025
Change
1.4512.26%
Bid10.5
Ask10.6
volume433
Intrest674
Strike
56
56
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume1851
Intrest4164
Last Price9.64Jul 25, 2025
Change
1.3612.36%
Bid10
Ask10.1
volume14
Intrest60
Strike
56.5
56.5
Last Price0.02Jul 25, 2025
Change
0.01100%
Bid-
Ask0.01
volume146
Intrest1180
Last Price9.43Jul 25, 2025
Change
1.2711.87%
Bid9.5
Ask9.6
volume26
Intrest158
Strike
57
57
Last Price0.02Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume1075
Intrest2154
Last Price8.22Jul 25, 2025
Change
2.0419.88%
Bid9
Ask9.1
volume12
Intrest84
Strike
57.5
57.5
Last Price0.02Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume3161
Intrest2336
Last Price8.53Jul 25, 2025
Change
1.212.33%
Bid8.5
Ask8.6
volume24
Intrest439
Strike
58
58
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume169
Intrest10032
Last Price7.67Jul 25, 2025
Change
1.3915.34%
Bid8
Ask8.1
volume19
Intrest37
Strike
58.5
58.5
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume4
Intrest845
Last Price7.3Jul 25, 2025
Change
1.416.09%
Bid7.5
Ask7.6
volume33
Intrest196
Strike
59
59
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume55
Intrest1888
Last Price6.85Jul 25, 2025
Change
0.79.27%
Bid7
Ask7.1
volume4
Intrest45
Strike
59.5
59.5
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest1368
Last Price6.52Jul 25, 2025
Change
1.2716.3%
Bid6.5
Ask6.6
volume186
Intrest1937
Strike
60
60
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume362
Intrest2343
Last Price5.85Jul 25, 2025
Change
0.812.03%
Bid6
Ask6.1
volume25
Intrest237
Strike
60.5
60.5
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1302
Last Price5.39Jul 25, 2025
Change
1.3119.55%
Bid5.5
Ask5.6
volume136
Intrest6875
Strike
61
61
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume177
Intrest1615
Last Price4.6Jul 25, 2025
Change
1.726.98%
Bid5
Ask5.1
volume30
Intrest475
Strike
61.5
61.5
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume345
Intrest1726
Last Price4.45Jul 25, 2025
Change
1.2221.52%
Bid4.5
Ask4.6
volume356
Intrest1441
Strike
62
62
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume274
Intrest10111
Last Price3.87Jul 25, 2025
Change
1.4326.98%
Bid4
Ask4.1
volume280
Intrest659
Strike
62.5
62.5
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume141
Intrest1928
Last Price3.54Jul 25, 2025
Change
1.1624.68%
Bid3.5
Ask3.6
volume441
Intrest1818
Strike
63
63
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume206
Intrest2851
Last Price3.03Jul 25, 2025
Change
1.1427.34%
Bid3
Ask3.1
volume240
Intrest673
Strike
63.5
63.5
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume286
Intrest1240
Last Price2.43Jul 25, 2025
Change
1.3736.05%
Bid2.53
Ask2.58
volume599
Intrest1124
Strike
64
64
Last Price0.01Jul 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1101
Intrest2849
Last Price2.02Jul 25, 2025
Change
1.3339.7%
Bid2.03
Ask2.08
volume275
Intrest2360
Strike
64.5
64.5
Last Price0.01Jul 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume2952
Intrest3110
Last Price1.54Jul 25, 2025
Change
1.1242.11%
Bid1.53
Ask1.55
volume6088
Intrest6048
Strike
65
65
Last Price0.01Jul 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume4096
Intrest9994
Last Price0.95Jul 25, 2025
Change
1.2957.59%
Bid1.03
Ask1.08
volume5525
Intrest1202
Strike
65.5
65.5
Last Price0.01Jul 25, 2025
Change
0.0375%
Bid-
Ask0.01
volume4572
Intrest4671
Last Price0.52Jul 25, 2025
Change
1.2871.11%
Bid0.53
Ask0.57
volume21116
Intrest3072
Strike
66
66
Last Price0.01Jul 25, 2025
Change
0.0685.71%
Bid0.01
Ask0.02
volume9136
Intrest15634
Last Price0.09Jul 25, 2025
Change
1.1892.91%
Bid0.09
Ask0.11
volume9002
Intrest3551
Strike
66.5
66.5
Last Price0.06Jul 25, 2025
Change
0.0650%
Bid0.05
Ask0.06
volume1794
Intrest3365
Last Price0.01Jul 25, 2025
Change
0.8798.86%
Bid-
Ask0.01
volume12684
Intrest15047
Strike
67
67
Last Price0.44Jul 25, 2025
Change
0.22100%
Bid0.43
Ask0.49
volume4545
Intrest7298
Last Price0.01Jul 25, 2025
Change
0.3397.06%
Bid-
Ask0.01
volume5225
Intrest23101
Strike
68
68
Last Price1.44Jul 25, 2025
Change
0.75108.7%
Bid1.43
Ask1.48
volume4195
Intrest9623
Last Price0.01Jul 25, 2025
Change
0.190.91%
Bid-
Ask0.01
volume13397
Intrest44675
Strike
69
69
Last Price2.7Jul 25, 2025
Change
1.2788.81%
Bid2.43
Ask2.48
volume417
Intrest3104
Last Price0.01Jul 25, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1892
Intrest17043
Strike
70
70
Last Price3.45Jul 25, 2025
Change
1.1348.71%
Bid3.4
Ask3.5
volume310
Intrest4435
Last Price0.04Jul 25, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume293
Intrest9839
Strike
71
71
Last Price4.6Jul 25, 2025
Change
1.3541.54%
Bid4.4
Ask4.5
volume209
Intrest112
Last Price0.01Jul 25, 2025
Change
0.0150%
Bid-
Ask0.01
volume1317
Intrest6846
Strike
72
72
Last Price6.26Jul 25, 2025
Change
2.1652.68%
Bid5.4
Ask5.5
volume31
Intrest128
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume29
Intrest5051
Strike
73
73
Last Price5.2Jul 24, 2025
Change
00%
Bid6.4
Ask6.5
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume28
Intrest3706
Strike
74
74
Last Price7.1Jul 23, 2025
Change
00%
Bid7.4
Ask7.5
volume0
Intrest8
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest20452
Strike
75
75
Last Price7.88Jul 24, 2025
Change
00%
Bid8.4
Ask8.5
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume83
Intrest1871
Strike
76
76
Last Price10.3Jul 25, 2025
Change
-
Bid9.4
Ask9.5
volume1
Intrest0
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest559
Strike
77
77
Last Price11.3Jul 25, 2025
Change
-
Bid10.4
Ask10.5
volume4
Intrest0
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest1070
Strike
78
78
Last Price10.21Jul 24, 2025
Change
00%
Bid11.4
Ask11.5
volume0
Intrest0
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume26
Intrest1284
Strike
79
79
Last Price13.2Jul 25, 2025
Change
1.714.78%
Bid12.4
Ask12.5
volume2
Intrest0
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest1923
Strike
80
80
Last Price18.52Jun 09, 2025
Change
00%
Bid13.4
Ask13.5
volume0
Intrest0
Last Price0.01Jul 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest535
Strike
81
81
Last Price19.35Jul 08, 2025
Change
00%
Bid14.4
Ask14.5
volume0
Intrest0
Last Price0.01Jul 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1330
Strike
82
82
Last Price-
Change
-
Bid15.4
Ask15.5
volume0
Intrest0
Last Price0.01Jul 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest221
Strike
83
83
Last Price-
Change
-
Bid16.4
Ask16.5
volume0
Intrest0
Last Price0.01Jul 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest186
Strike
84
84
Last Price18.2Jul 25, 2025
Change
1.37.69%
Bid17.4
Ask17.5
volume1
Intrest0
Last Price0.01Jul 25, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest917
Strike
85
85
Last Price19.2Jul 25, 2025
Change
-
Bid18.4
Ask18.5
volume1
Intrest0
Last Price0.01Jul 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest491
Strike
90
90
Last Price-
Change
-
Bid23.4
Ask23.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
95
95
Last Price27.55Jul 22, 2025
Change
00%
Bid28.4
Ask28.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
100
100
Last Price32.4Jul 21, 2025
Change
00%
Bid33.4
Ask33.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid38.4
Ask38.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid43.4
Ask43.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid48.4
Ask48.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid53.4
Ask53.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
125
125
Last Price58.2Jul 18, 2025
Change
00%
Bid58.4
Ask58.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
130
130
Last Price62.7Jul 22, 2025
Change
00%
Bid63.4
Ask63.5
volume0
Intrest0
Last Price0.01Jul 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
135
135
Last Price67.8Jul 22, 2025
Change
00%
Bid68.4
Ask68.5
volume0
Intrest0