Deutsche Märkte öffnen in 5 Stunden 49 Minuten
Nikkei 225
38.078,11 -736,45 (-1,90%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
62.173,58 +406,54 (+0,66%) CMC Crypto 200
1.386,45 -31,42 (-2,22%) Nasdaq Compositive
17.688,88 +21,28 (+0,12%) S&P 500
5.431,60 -2,14 (-0,04%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240621C00001000 | 2024-05-31 3:58PM EDT | 1.00 | 26.35 | 22.40 | 25.65 | 0.00 | - | 4 | 0 | 2,109.38% |
| BITO240621C00007000 | 2023-08-28 2:15PM EDT | 7.00 | 5.90 | 4.60 | 7.25 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240621C00008000 | 2023-10-31 3:50PM EDT | 8.00 | 11.65 | 10.00 | 12.20 | 0.00 | - | 15 | 0 | 0.00% |
| BITO240621C00009000 | 2024-05-31 3:43PM EDT | 9.00 | 18.35 | 15.60 | 16.05 | 0.00 | - | 6 | 1 | 492.97% |
| BITO240621C00010000 | 2024-05-31 3:43PM EDT | 10.00 | 17.35 | 14.15 | 14.90 | 0.00 | - | 55 | 0 | 487.50% |
| BITO240621C00011000 | 2024-01-19 11:53AM EDT | 11.00 | 9.10 | 12.00 | 16.00 | 0.00 | - | 1 | 1 | 482.81% |
| BITO240621C00012000 | 2024-03-28 3:28PM EDT | 12.00 | 20.25 | 14.10 | 16.50 | 0.00 | - | 12 | 1 | 926.95% |
| BITO240621C00013000 | 2024-06-13 12:05PM EDT | 13.00 | 12.00 | 11.60 | 12.30 | 0.00 | - | 2 | 2 | 379.69% |
| BITO240621C00014000 | 2024-06-07 9:35AM EDT | 14.00 | 13.00 | 10.05 | 11.25 | 0.00 | - | 6 | 9 | 421.88% |
| BITO240621C00015000 | 2024-06-14 2:08PM EDT | 15.00 | 9.47 | 9.60 | 10.05 | -0.70 | -6.88% | 10 | 18 | 264.84% |
| BITO240621C00016000 | 2024-06-12 10:10AM EDT | 16.00 | 10.30 | 7.85 | 9.30 | 0.00 | - | 2 | 12 | 352.34% |
| BITO240621C00017000 | 2024-06-13 10:12AM EDT | 17.00 | 8.10 | 7.20 | 8.05 | 0.00 | - | 3 | 193 | 266.80% |
| BITO240621C00018000 | 2024-06-13 2:32PM EDT | 18.00 | 7.15 | 6.40 | 6.95 | -0.10 | -1.38% | 1 | 393 | 214.06% |
| BITO240621C00019000 | 2024-06-11 12:43PM EDT | 19.00 | 6.20 | 5.65 | 6.00 | 0.00 | - | 7 | 46 | 156.25% |
| BITO240621C00020000 | 2024-06-14 11:25AM EDT | 20.00 | 5.25 | 4.65 | 4.80 | +0.02 | +0.38% | 5 | 307 | 99.22% |
| BITO240621C00021000 | 2024-06-14 12:14PM EDT | 21.00 | 3.85 | 3.30 | 4.15 | -1.20 | -23.76% | 10 | 441 | 79.69% |
| BITO240621C00022000 | 2024-06-14 1:52PM EDT | 22.00 | 2.54 | 2.62 | 2.83 | -0.73 | -22.32% | 282 | 4,273 | 60.16% |
| BITO240621C00022500 | 2024-06-14 2:26PM EDT | 22.50 | 2.17 | 1.87 | 2.36 | -0.61 | -21.94% | 2 | 210 | 77.34% |
| BITO240621C00023000 | 2024-06-14 3:53PM EDT | 23.00 | 1.89 | 1.54 | 2.06 | -0.36 | -16.00% | 159 | 712 | 55.86% |
| BITO240621C00023500 | 2024-06-14 1:22PM EDT | 23.50 | 1.43 | 1.37 | 1.43 | -0.45 | -23.94% | 44 | 208 | 56.45% |
| BITO240621C00024000 | 2024-06-14 3:50PM EDT | 24.00 | 1.03 | 1.00 | 1.06 | -0.37 | -26.43% | 1,719 | 2,210 | 55.08% |
| BITO240621C00024500 | 2024-06-14 3:48PM EDT | 24.50 | 0.70 | 0.67 | 0.72 | -0.34 | -32.69% | 3,565 | 407 | 51.76% |
| BITO240621C00025000 | 2024-06-14 3:59PM EDT | 25.00 | 0.47 | 0.45 | 0.50 | -0.23 | -32.86% | 4,914 | 5,406 | 53.32% |
| BITO240621C00025500 | 2024-06-14 3:59PM EDT | 25.50 | 0.29 | 0.28 | 0.30 | -0.20 | -40.82% | 13,035 | 6,942 | 52.15% |
| BITO240621C00026000 | 2024-06-14 3:59PM EDT | 26.00 | 0.19 | 0.17 | 0.19 | -0.12 | -38.71% | 2,206 | 1,623 | 53.13% |
| BITO240621C00026500 | 2024-06-14 3:57PM EDT | 26.50 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 1,422 | 1,946 | 56.06% |
| BITO240621C00027000 | 2024-06-14 3:58PM EDT | 27.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 2,914 | 9,485 | 59.57% |
| BITO240621C00027500 | 2024-06-14 3:37PM EDT | 27.50 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 13,377 | 12,565 | 61.33% |
| BITO240621C00028000 | 2024-06-14 3:57PM EDT | 28.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,044 | 10,467 | 66.41% |
| BITO240621C00028500 | 2024-06-14 1:58PM EDT | 28.50 | 0.04 | 0.02 | 0.12 | -0.01 | -20.00% | 7 | 796 | 80.47% |
| BITO240621C00029000 | 2024-06-14 3:57PM EDT | 29.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 153 | 11,978 | 75.00% |
| BITO240621C00029500 | 2024-06-14 3:57PM EDT | 29.50 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 26 | 1,611 | 82.81% |
| BITO240621C00030000 | 2024-06-14 2:50PM EDT | 30.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 302 | 25,621 | 84.38% |
| BITO240621C00030500 | 2024-06-12 12:38PM EDT | 30.50 | 0.03 | 0.01 | 0.02 | -0.06 | -66.67% | 10 | 140 | 84.38% |
| BITO240621C00031000 | 2024-06-14 3:56PM EDT | 31.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 114 | 5,432 | 92.97% |
| BITO240621C00031500 | 2024-06-13 10:17AM EDT | 31.50 | 0.02 | 0.01 | 0.15 | 0.00 | - | 30 | 97 | 124.61% |
| BITO240621C00032000 | 2024-06-14 12:45PM EDT | 32.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 21 | 6,084 | 112.50% |
| BITO240621C00032500 | 2024-06-13 1:58PM EDT | 32.50 | 0.02 | 0.01 | 0.06 | 0.00 | - | 5 | 45 | 118.75% |
| BITO240621C00033000 | 2024-06-14 3:02PM EDT | 33.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 6 | 2,713 | 126.56% |
| BITO240621C00034000 | 2024-06-14 12:48PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 2 | 2,087 | 112.50% |
| BITO240621C00035000 | 2024-06-14 3:45PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 82 | 15,690 | 128.13% |
| BITO240621C00036000 | 2024-06-14 12:12PM EDT | 36.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 29 | 9,298 | 142.19% |
| BITO240621C00037000 | 2024-06-12 9:47AM EDT | 37.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 1,152 | 128.13% |
| BITO240621C00038000 | 2024-06-07 3:19PM EDT | 38.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 13 | 106 | 181.25% |
| BITO240621C00039000 | 2024-06-12 1:21PM EDT | 39.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 8 | 439 | 249.22% |
| BITO240621C00040000 | 2024-06-13 2:17PM EDT | 40.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 41 | 3,684 | 162.50% |
| BITO240621C00041000 | 2024-06-06 9:35AM EDT | 41.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 4 | 185 | 214.84% |
| BITO240621C00042000 | 2024-05-30 1:32PM EDT | 42.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 118 | 248.83% |
| BITO240621C00043000 | 2024-05-06 1:13PM EDT | 43.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 2 | 9 | 243.75% |
| BITO240621C00044000 | 2024-06-14 12:29PM EDT | 44.00 | 0.01 | 0.00 | 0.45 | -0.03 | -75.00% | 1 | 50 | 296.48% |
| BITO240621C00045000 | 2024-06-11 12:57PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,063 | 181.25% |
| BITO240621C00046000 | 2024-05-06 1:15PM EDT | 46.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 1 | 10 | 253.91% |
| BITO240621C00047000 | 2024-05-06 1:15PM EDT | 47.00 | 0.08 | 0.00 | 0.32 | 0.00 | - | 2 | 29 | 301.56% |
| BITO240621C00048000 | 2024-06-12 10:07AM EDT | 48.00 | 0.02 | 0.00 | 0.45 | 0.00 | - | 200 | 410 | 329.30% |
| BITO240621C00049000 | 2024-05-21 1:15PM EDT | 49.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 336.72% |
| BITO240621C00050000 | 2024-06-14 2:25PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 16,077 | 246.88% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240621P00001000 | 2024-06-03 10:58AM EDT | 1.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 4,084 | 1,000.00% |
| BITO240621P00002000 | 2024-03-04 3:31PM EDT | 2.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 8 | 2,328.13% |
| BITO240621P00003000 | 2023-10-26 11:47AM EDT | 3.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 1,484.38% |
| BITO240621P00004000 | 2023-12-05 1:10PM EDT | 4.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 2 | 78 | 1,501.56% |
| BITO240621P00005000 | 2024-04-02 11:31AM EDT | 5.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 11 | 15 | 612.50% |
| BITO240621P00006000 | 2024-06-11 9:51AM EDT | 6.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 163 | 521.88% |
| BITO240621P00007000 | 2024-01-09 11:50AM EDT | 7.00 | 0.48 | 0.00 | 0.19 | 0.00 | - | 1 | 13 | 568.75% |
| BITO240621P00008000 | 2024-03-05 10:43AM EDT | 8.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 20 | 39 | 462.50% |
| BITO240621P00009000 | 2024-03-19 1:12PM EDT | 9.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 6 | 681 | 434.38% |
| BITO240621P00010000 | 2024-06-03 10:04AM EDT | 10.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 252 | 340.63% |
| BITO240621P00011000 | 2024-05-29 10:10AM EDT | 11.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 120 | 287.50% |
| BITO240621P00012000 | 2024-06-11 9:45AM EDT | 12.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 249 | 284.38% |
| BITO240621P00013000 | 2024-06-04 9:39AM EDT | 13.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 184 | 231.25% |
| BITO240621P00014000 | 2024-06-04 10:02AM EDT | 14.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 40 | 115 | 291.41% |
| BITO240621P00015000 | 2024-06-13 10:46AM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 3,504 | 184.38% |
| BITO240621P00016000 | 2024-06-11 2:05PM EDT | 16.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 15 | 16,655 | 244.53% |
| BITO240621P00017000 | 2024-06-11 9:32AM EDT | 17.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 299 | 134.38% |
| BITO240621P00018000 | 2024-06-12 3:47PM EDT | 18.00 | 0.06 | 0.00 | 0.23 | 0.00 | - | 18 | 956 | 175.00% |
| BITO240621P00019000 | 2024-06-14 9:33AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 52 | 879 | 98.44% |
| BITO240621P00020000 | 2024-06-14 3:27PM EDT | 20.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 48 | 19,990 | 93.75% |
| BITO240621P00021000 | 2024-06-14 3:19PM EDT | 21.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 5,625 | 75.00% |
| BITO240621P00021500 | 2024-06-14 1:03PM EDT | 21.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 3 | 88 | 67.97% |
| BITO240621P00022000 | 2024-06-14 3:31PM EDT | 22.00 | 0.05 | 0.04 | 0.08 | +0.02 | +66.67% | 187 | 4,995 | 67.97% |
| BITO240621P00022500 | 2024-06-14 3:53PM EDT | 22.50 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 88 | 954 | 60.55% |
| BITO240621P00023000 | 2024-06-14 3:58PM EDT | 23.00 | 0.13 | 0.11 | 0.14 | +0.03 | +30.00% | 4,049 | 7,476 | 58.20% |
| BITO240621P00023500 | 2024-06-14 3:57PM EDT | 23.50 | 0.19 | 0.17 | 0.20 | +0.05 | +35.71% | 1,999 | 990 | 53.52% |
| BITO240621P00024000 | 2024-06-14 3:43PM EDT | 24.00 | 0.31 | 0.31 | 0.32 | +0.10 | +47.62% | 701 | 4,765 | 52.54% |
| BITO240621P00024500 | 2024-06-14 3:55PM EDT | 24.50 | 0.47 | 0.47 | 0.51 | +0.13 | +38.24% | 1,145 | 627 | 50.59% |
| BITO240621P00025000 | 2024-06-14 3:59PM EDT | 25.00 | 0.74 | 0.72 | 0.77 | +0.21 | +39.62% | 815 | 6,378 | 51.95% |
| BITO240621P00025500 | 2024-06-14 3:59PM EDT | 25.50 | 1.06 | 1.06 | 1.12 | +0.28 | +35.90% | 725 | 2,611 | 51.17% |
| BITO240621P00026000 | 2024-06-14 3:52PM EDT | 26.00 | 1.52 | 1.34 | 1.51 | +0.37 | +32.17% | 450 | 6,873 | 55.66% |
| BITO240621P00026500 | 2024-06-14 3:58PM EDT | 26.50 | 2.14 | 1.51 | 2.01 | +0.62 | +40.79% | 640 | 1,417 | 66.99% |
| BITO240621P00027000 | 2024-06-14 3:43PM EDT | 27.00 | 2.39 | 2.15 | 2.94 | +0.44 | +22.56% | 180 | 2,157 | 82.03% |
| BITO240621P00027500 | 2024-06-14 3:41PM EDT | 27.50 | 2.88 | 2.60 | 4.90 | +0.57 | +24.68% | 55 | 1,154 | 168.36% |
| BITO240621P00028000 | 2024-06-14 3:16PM EDT | 28.00 | 3.75 | 3.10 | 3.75 | +0.88 | +30.66% | 353 | 1,316 | 82.42% |
| BITO240621P00028500 | 2024-06-14 1:47PM EDT | 28.50 | 3.85 | 3.75 | 5.90 | +0.75 | +24.19% | 2 | 427 | 199.41% |
| BITO240621P00029000 | 2024-06-14 2:39PM EDT | 29.00 | 4.40 | 4.25 | 6.40 | +0.57 | +14.88% | 23 | 730 | 210.55% |
| BITO240621P00029500 | 2024-06-13 11:04AM EDT | 29.50 | 4.13 | 4.30 | 6.90 | 0.00 | - | 9 | 137 | 197.85% |
| BITO240621P00030000 | 2024-06-14 3:08PM EDT | 30.00 | 5.35 | 4.45 | 7.35 | +0.57 | +11.92% | 338 | 2,088 | 184.96% |
| BITO240621P00030500 | 2024-05-31 12:10PM EDT | 30.50 | 5.10 | 5.15 | 7.85 | 0.00 | - | 301 | 132 | 205.86% |
| BITO240621P00031000 | 2024-06-14 3:02PM EDT | 31.00 | 7.05 | 6.25 | 8.20 | +1.50 | +27.03% | 30 | 114 | 240.23% |
| BITO240621P00031500 | 2024-05-31 11:29AM EDT | 31.50 | 5.85 | 6.75 | 8.90 | 0.00 | - | 45 | 49 | 260.35% |
| BITO240621P00032000 | 2024-06-13 9:44AM EDT | 32.00 | 6.25 | 6.25 | 9.40 | 0.00 | - | 2 | 58 | 209.96% |
| BITO240621P00032500 | 2024-05-31 11:29AM EDT | 32.50 | 6.85 | 7.15 | 9.90 | 0.00 | - | 30 | 34 | 243.56% |
| BITO240621P00033000 | 2024-06-12 9:30AM EDT | 33.00 | 8.14 | 8.00 | 8.90 | 0.00 | - | 2 | 0 | 160.16% |
| BITO240621P00034000 | 2024-06-12 12:29PM EDT | 34.00 | 7.75 | 8.80 | 9.80 | 0.00 | - | 3 | 11 | 236.72% |
| BITO240621P00035000 | 2024-06-10 1:42PM EDT | 35.00 | 8.64 | 8.60 | 11.00 | 0.00 | - | 59 | 5 | 278.52% |
| BITO240621P00036000 | 2024-05-28 11:37AM EDT | 36.00 | 9.90 | 10.70 | 12.00 | 0.00 | - | 5 | 5 | 157.03% |
| BITO240621P00037000 | 2024-06-13 9:33AM EDT | 37.00 | 11.25 | 12.25 | 12.70 | 0.00 | - | 2 | 1 | 212.89% |
| BITO240621P00038000 | 2024-04-19 10:18AM EDT | 38.00 | 11.90 | 10.35 | 13.10 | 0.00 | - | 1 | 1 | 0.00% |
| BITO240621P00040000 | 2024-06-13 9:57AM EDT | 40.00 | 14.50 | 14.75 | 16.00 | 0.00 | - | 5 | 1 | 206.25% |
| BITO240621P00041000 | 2024-04-29 11:10AM EDT | 41.00 | 15.85 | 14.40 | 15.80 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240621P00042000 | 2024-04-04 3:54PM EDT | 42.00 | 15.09 | 16.00 | 19.85 | 0.00 | - | 2 | 3 | 353.13% |
| BITO240621P00045000 | 2024-04-04 3:57PM EDT | 45.00 | 17.78 | 19.00 | 22.80 | 0.00 | - | 5 | 8 | 378.91% |
| BITO240621P00050000 | 2024-05-31 3:55PM EDT | 50.00 | 24.06 | 24.80 | 26.65 | 0.00 | - | 1 | 5 | 389.84% |
