Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.856,20 +3,93 (+0,01%) Bitcoin EUR
58.710,57 -287,73 (-0,49%) CMC Crypto 200
1.305,57 -59,56 (-4,36%) Nasdaq Compositive
16.320,13 -29,12 (-0,18%) S&P 500
5.182,47 +1,73 (+0,03%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:53PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510C00017500 | 2024-05-01 1:51PM EDT | 17.50 | 5.80 | 8.05 | 8.15 | 0.00 | - | - | 20 | 168.75% |
| BITO240510C00019000 | 2024-04-30 1:21PM EDT | 19.00 | 7.16 | 6.05 | 6.60 | 0.00 | - | - | 0 | 0.00% |
| BITO240510C00020000 | 2024-05-07 9:58AM EDT | 20.00 | 5.72 | 4.85 | 5.70 | +0.14 | +2.51% | 25 | 72 | 143.75% |
| BITO240510C00021000 | 2024-05-06 10:07AM EDT | 21.00 | 5.00 | 3.30 | 4.65 | 0.00 | - | 35 | 37 | 95.31% |
| BITO240510C00021500 | 2024-05-03 12:24PM EDT | 21.50 | 3.69 | 3.85 | 4.15 | 0.00 | - | 4 | 2 | 85.94% |
| BITO240510C00022000 | 2024-05-06 9:30AM EDT | 22.00 | 3.45 | 3.55 | 3.65 | -0.45 | -11.54% | 1 | 38 | 76.56% |
| BITO240510C00022500 | 2024-05-06 11:14AM EDT | 22.50 | 2.98 | 3.05 | 3.20 | 0.00 | - | 4 | 145 | 85.55% |
| BITO240510C00023000 | 2024-05-07 11:15AM EDT | 23.00 | 3.05 | 2.55 | 2.65 | +0.45 | +17.31% | 6 | 717 | 57.03% |
| BITO240510C00023500 | 2024-05-07 1:53PM EDT | 23.50 | 2.25 | 1.81 | 2.19 | -0.23 | -9.27% | 776 | 7,152 | 60.16% |
| BITO240510C00024000 | 2024-05-07 12:06PM EDT | 24.00 | 1.99 | 1.60 | 1.67 | +0.29 | +17.06% | 1,088 | 6,934 | 44.14% |
| BITO240510C00024500 | 2024-05-07 2:34PM EDT | 24.50 | 1.25 | 1.16 | 1.23 | -0.11 | -8.09% | 151 | 601 | 43.95% |
| BITO240510C00025000 | 2024-05-07 2:38PM EDT | 25.00 | 0.79 | 0.81 | 0.85 | -0.22 | -21.78% | 449 | 1,410 | 44.34% |
| BITO240510C00025500 | 2024-05-07 2:37PM EDT | 25.50 | 0.51 | 0.51 | 0.55 | -0.17 | -23.29% | 241 | 3,019 | 45.12% |
| BITO240510C00026000 | 2024-05-07 2:32PM EDT | 26.00 | 0.33 | 0.30 | 0.32 | -0.11 | -25.00% | 1,663 | 4,666 | 44.73% |
| BITO240510C00026500 | 2024-05-07 2:30PM EDT | 26.50 | 0.19 | 0.15 | 0.19 | -0.07 | -26.92% | 615 | 2,986 | 47.07% |
| BITO240510C00027000 | 2024-05-07 2:20PM EDT | 27.00 | 0.12 | 0.09 | 0.11 | -0.04 | -25.00% | 1,501 | 2,852 | 49.22% |
| BITO240510C00027500 | 2024-05-07 2:38PM EDT | 27.50 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 443 | 1,473 | 51.56% |
| BITO240510C00028000 | 2024-05-07 2:36PM EDT | 28.00 | 0.04 | 0.04 | 0.05 | -0.03 | -50.00% | 88 | 1,328 | 55.86% |
| BITO240510C00028500 | 2024-05-07 12:53PM EDT | 28.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 52 | 688 | 57.03% |
| BITO240510C00029000 | 2024-05-07 2:27PM EDT | 29.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 22 | 1,482 | 62.50% |
| BITO240510C00029500 | 2024-05-06 11:56AM EDT | 29.50 | 0.02 | 0.01 | 0.07 | 0.00 | - | 4 | 633 | 78.13% |
| BITO240510C00030000 | 2024-05-07 2:23PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 3,072 | 73.44% |
| BITO240510C00030500 | 2024-05-06 3:12PM EDT | 30.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 31 | 250 | 96.88% |
| BITO240510C00031000 | 2024-05-07 10:12AM EDT | 31.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 426 | 92.19% |
| BITO240510C00031500 | 2024-05-06 2:34PM EDT | 31.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 98.44% |
| BITO240510C00032000 | 2024-05-07 10:14AM EDT | 32.00 | 0.04 | 0.00 | 0.11 | +0.01 | +33.33% | 1 | 422 | 119.53% |
| BITO240510C00032500 | 2024-05-06 10:42AM EDT | 32.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 16 | 49 | 146.09% |
| BITO240510C00033000 | 2024-05-07 10:02AM EDT | 33.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 162 | 117.19% |
| BITO240510C00033500 | 2024-05-07 9:32AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 221 | 56 | 98.44% |
| BITO240510C00034000 | 2024-05-01 10:11AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 250 | 50.00% |
| BITO240510C00034500 | 2024-05-06 10:10AM EDT | 34.50 | 0.23 | 0.00 | 0.23 | +0.22 | +2,200.00% | 2 | 50 | 173.44% |
| BITO240510C00035000 | 2024-05-06 10:06AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 2,026 | 139.06% |
| BITO240510C00035500 | 2024-05-06 9:42AM EDT | 35.50 | 0.01 | 0.00 | 0.45 | 0.00 | - | 100 | 101 | 215.63% |
| BITO240510C00036000 | 2024-04-23 9:32AM EDT | 36.00 | 0.19 | 0.00 | 0.17 | 0.00 | - | 2 | 94 | 182.03% |
| BITO240510C00036500 | 2024-04-26 10:22AM EDT | 36.50 | 0.04 | 0.00 | 0.45 | 0.00 | - | 1 | 13 | 228.91% |
| BITO240510C00037000 | 2024-05-03 3:00PM EDT | 37.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 97 | 115 | 207.81% |
| BITO240510C00038000 | 2024-04-10 2:27PM EDT | 38.00 | 0.55 | 0.00 | 0.44 | 0.00 | - | - | 1 | 246.09% |
| BITO240510C00039000 | 2024-04-24 10:17AM EDT | 39.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 150.00% |
| BITO240510C00040000 | 2024-05-06 9:41AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 41 | 187.50% |
| BITO240510C00042000 | 2024-04-15 2:43PM EDT | 42.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 239.06% |
| BITO240510C00043000 | 2024-04-19 11:30AM EDT | 43.00 | 0.20 | 0.00 | 0.44 | 0.00 | - | 2 | 11 | 301.56% |
| BITO240510C00044000 | 2024-04-10 3:59PM EDT | 44.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | - | 6 | 220.31% |
| BITO240510C00045000 | 2024-04-22 2:27PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 81 | 228.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510P00017500 | 2024-05-03 11:28AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| BITO240510P00018000 | 2024-05-07 1:49PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 22 | 131.25% |
| BITO240510P00019000 | 2024-05-07 11:40AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 40 | 125.00% |
| BITO240510P00019500 | 2024-05-06 2:05PM EDT | 19.50 | 0.02 | 0.01 | 0.14 | 0.00 | - | 126 | 108 | 157.81% |
| BITO240510P00020000 | 2024-05-07 10:31AM EDT | 20.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 4 | 311 | 110.94% |
| BITO240510P00020500 | 2024-05-03 1:23PM EDT | 20.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 53 | 150.00% |
| BITO240510P00021000 | 2024-05-06 1:42PM EDT | 21.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 1 | 1,270 | 98.44% |
| BITO240510P00021500 | 2024-05-07 11:40AM EDT | 21.50 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 10 | 112 | 94.53% |
| BITO240510P00022000 | 2024-05-07 11:59AM EDT | 22.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7 | 772 | 72.66% |
| BITO240510P00022500 | 2024-05-07 2:11PM EDT | 22.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 22 | 278 | 66.41% |
| BITO240510P00023000 | 2024-05-07 2:37PM EDT | 23.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 173 | 1,509 | 59.38% |
| BITO240510P00023500 | 2024-05-07 2:22PM EDT | 23.50 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 8 | 1,658 | 54.69% |
| BITO240510P00024000 | 2024-05-07 2:38PM EDT | 24.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 464 | 2,474 | 48.83% |
| BITO240510P00024500 | 2024-05-07 2:32PM EDT | 24.50 | 0.11 | 0.11 | 0.13 | -0.07 | -38.89% | 196 | 1,673 | 48.44% |
| BITO240510P00025000 | 2024-05-07 2:37PM EDT | 25.00 | 0.23 | 0.23 | 0.23 | -0.06 | -20.69% | 1,446 | 2,214 | 45.51% |
| BITO240510P00025500 | 2024-05-07 2:38PM EDT | 25.50 | 0.43 | 0.43 | 0.43 | -0.05 | -10.42% | 983 | 2,429 | 46.09% |
| BITO240510P00026000 | 2024-05-07 2:18PM EDT | 26.00 | 0.67 | 0.69 | 0.72 | -0.07 | -9.46% | 1,164 | 1,957 | 47.66% |
| BITO240510P00026500 | 2024-05-07 2:18PM EDT | 26.50 | 1.02 | 1.03 | 1.09 | -0.13 | -11.30% | 87 | 2,818 | 50.39% |
| BITO240510P00027000 | 2024-05-07 2:08PM EDT | 27.00 | 1.40 | 1.46 | 1.99 | -0.08 | -5.41% | 60 | 728 | 79.69% |
| BITO240510P00027500 | 2024-05-07 2:14PM EDT | 27.50 | 1.88 | 1.95 | 2.09 | -0.56 | -22.95% | 5 | 633 | 66.41% |
| BITO240510P00028000 | 2024-05-07 12:01PM EDT | 28.00 | 2.10 | 2.42 | 2.64 | -0.31 | -12.86% | 924 | 1,412 | 78.91% |
| BITO240510P00028500 | 2024-05-06 1:56PM EDT | 28.50 | 2.83 | 2.90 | 3.15 | 0.00 | - | 5 | 477 | 88.28% |
| BITO240510P00029000 | 2024-05-07 11:21AM EDT | 29.00 | 3.07 | 3.35 | 3.45 | -0.26 | -7.81% | 41 | 314 | 67.19% |
| BITO240510P00029500 | 2024-05-06 10:02AM EDT | 29.50 | 3.25 | 3.85 | 3.95 | 0.00 | - | 5 | 28 | 74.22% |
| BITO240510P00030000 | 2024-05-07 1:09PM EDT | 30.00 | 4.25 | 4.35 | 4.50 | -0.25 | -5.56% | 13 | 81 | 91.41% |
| BITO240510P00030500 | 2024-04-26 9:47AM EDT | 30.50 | 3.66 | 4.90 | 5.00 | 0.00 | - | 3 | 1 | 106.64% |
| BITO240510P00031000 | 2024-04-22 3:19PM EDT | 31.00 | 3.65 | 5.35 | 5.45 | 0.00 | - | 1 | 5 | 95.31% |
| BITO240510P00031500 | 2024-05-06 10:30AM EDT | 31.50 | 5.65 | 5.80 | 6.35 | 0.00 | - | 2 | 3 | 151.56% |
| BITO240510P00032000 | 2024-05-06 9:44AM EDT | 32.00 | 6.00 | 6.35 | 6.50 | 0.00 | - | 2 | 2 | 119.53% |
| BITO240510P00032500 | 2024-05-02 12:00PM EDT | 32.50 | 8.37 | 6.80 | 7.00 | 0.00 | - | 2 | 0 | 114.06% |
| BITO240510P00033000 | 2024-05-03 10:34AM EDT | 33.00 | 8.24 | 7.30 | 7.50 | 0.00 | - | 7 | 7 | 120.31% |
| BITO240510P00033500 | 2024-05-02 1:35PM EDT | 33.50 | 9.50 | 7.75 | 8.00 | 0.00 | - | 20 | 10 | 98.44% |
| BITO240510P00034500 | 2024-04-25 10:17AM EDT | 34.50 | 6.21 | 8.80 | 8.95 | 0.00 | - | - | 1 | 109.38% |
| BITO240510P00035000 | 2024-05-01 3:24PM EDT | 35.00 | 11.45 | 9.20 | 9.50 | 0.00 | - | 170 | 0 | 184.38% |
