Deutsche Märkte öffnen in 4 Stunden 26 Minuten
Nikkei 225
38.796,11 -103,91 (-0,27%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.199,15 -368,38 (-0,58%) CMC Crypto 200
1.487,48 +3,29 (+0,22%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
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 | 2024-05-01 10:37AM EDT | 1.00 | 22.35 | 26.35 | 28.85 | 0.00 | - | 4 | 2 | 1,151.56% |
| 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 | 2024-03-28 3:28PM EDT | 9.00 | 23.25 | 18.05 | 19.55 | 0.00 | - | 5 | 3 | 316.02% |
| BITO240621C00010000 | 2024-04-30 3:41PM EDT | 10.00 | 16.10 | 17.55 | 18.75 | 0.00 | - | 20 | 10 | 200.78% |
| BITO240621C00011000 | 2024-01-19 11:53AM EDT | 11.00 | 9.10 | 12.00 | 16.00 | 0.00 | - | 1 | 1 | 0.00% |
| BITO240621C00012000 | 2024-03-28 3:28PM EDT | 12.00 | 20.25 | 14.10 | 16.50 | 0.00 | - | 12 | 1 | 236.91% |
| BITO240621C00013000 | 2024-04-30 3:56PM EDT | 13.00 | 12.25 | 14.50 | 16.85 | 0.00 | - | 14,910 | 2 | 238.67% |
| BITO240621C00014000 | 2024-05-17 3:59PM EDT | 14.00 | 13.29 | 13.50 | 15.45 | 0.00 | - | 2 | 11 | 196.48% |
| BITO240621C00015000 | 2024-05-13 2:57PM EDT | 15.00 | 10.50 | 12.50 | 14.40 | 0.00 | - | 1 | 31 | 177.15% |
| BITO240621C00016000 | 2024-05-23 10:13AM EDT | 16.00 | 11.60 | 11.50 | 13.50 | 0.00 | - | 1 | 216 | 167.19% |
| BITO240621C00017000 | 2024-05-22 1:20PM EDT | 17.00 | 11.58 | 10.50 | 11.95 | 0.00 | - | 30 | 186 | 119.34% |
| BITO240621C00018000 | 2024-05-23 2:24PM EDT | 18.00 | 9.10 | 9.90 | 10.75 | 0.00 | - | 15 | 527 | 120.70% |
| BITO240621C00019000 | 2024-05-20 2:40PM EDT | 19.00 | 8.89 | 8.55 | 10.85 | 0.00 | - | 11 | 56 | 141.11% |
| BITO240621C00020000 | 2024-05-24 2:02PM EDT | 20.00 | 7.72 | 6.20 | 8.80 | +0.32 | +4.32% | 30 | 696 | 133.98% |
| BITO240621C00021000 | 2024-05-24 2:02PM EDT | 21.00 | 7.00 | 5.65 | 7.50 | +0.39 | +5.90% | 5 | 699 | 100.29% |
| BITO240621C00022000 | 2024-05-24 2:54PM EDT | 22.00 | 6.00 | 4.90 | 6.85 | +0.55 | +10.09% | 1 | 6,863 | 109.57% |
| BITO240621C00023000 | 2024-05-24 12:36PM EDT | 23.00 | 4.50 | 3.90 | 5.70 | +0.10 | +2.27% | 7 | 571 | 88.28% |
| BITO240621C00023500 | 2024-05-23 10:19AM EDT | 23.50 | 4.19 | 3.35 | 5.90 | 0.00 | - | - | 1 | 115.63% |
| BITO240621C00024000 | 2024-05-24 2:57PM EDT | 24.00 | 4.10 | 3.05 | 4.75 | +0.71 | +20.94% | 12 | 2,693 | 78.42% |
| BITO240621C00024500 | 2024-05-24 10:07AM EDT | 24.50 | 3.49 | 2.40 | 4.60 | 0.00 | - | 1 | 0 | 87.99% |
| BITO240621C00025000 | 2024-05-24 3:59PM EDT | 25.00 | 3.20 | 3.00 | 3.30 | +0.63 | +24.51% | 199 | 14,641 | 42.68% |
| BITO240621C00025500 | 2024-05-24 3:01PM EDT | 25.50 | 3.31 | 1.80 | 3.25 | +0.72 | +27.80% | 2 | 3 | 59.38% |
| BITO240621C00026000 | 2024-05-24 2:36PM EDT | 26.00 | 2.40 | 1.80 | 2.80 | +0.48 | +25.00% | 23 | 6,139 | 54.98% |
| BITO240621C00026500 | 2024-05-23 9:53AM EDT | 26.50 | 2.50 | 1.33 | 2.84 | 0.00 | - | - | 5 | 68.75% |
| BITO240621C00027000 | 2024-05-24 3:53PM EDT | 27.00 | 1.65 | 1.44 | 1.82 | +0.25 | +17.86% | 104 | 7,860 | 42.14% |
| BITO240621C00027500 | 2024-05-24 3:51PM EDT | 27.50 | 1.35 | 1.40 | 1.60 | -0.11 | -7.53% | 187 | 446 | 44.68% |
| BITO240621C00028000 | 2024-05-24 3:59PM EDT | 28.00 | 1.21 | 1.15 | 1.25 | +0.06 | +5.22% | 1,541 | 9,872 | 41.50% |
| BITO240621C00028500 | 2024-05-24 3:52PM EDT | 28.50 | 0.99 | 0.92 | 1.16 | +0.18 | +22.22% | 54 | 97 | 46.19% |
| BITO240621C00029000 | 2024-05-24 3:59PM EDT | 29.00 | 0.88 | 0.81 | 0.93 | +0.16 | +22.22% | 2,101 | 11,972 | 45.12% |
| BITO240621C00029500 | 2024-05-24 3:23PM EDT | 29.50 | 0.70 | 0.48 | 0.73 | +0.11 | +18.64% | 14 | 372 | 44.09% |
| BITO240621C00030000 | 2024-05-24 3:58PM EDT | 30.00 | 0.58 | 0.53 | 0.62 | +0.05 | +9.43% | 692 | 25,978 | 45.41% |
| BITO240621C00030500 | 2024-05-24 11:55AM EDT | 30.50 | 0.45 | 0.26 | 0.50 | -0.09 | -16.67% | 2 | 32 | 45.51% |
| BITO240621C00031000 | 2024-05-24 3:58PM EDT | 31.00 | 0.44 | 0.31 | 0.57 | +0.01 | +2.33% | 53 | 4,987 | 53.03% |
| BITO240621C00031500 | 2024-05-24 12:24PM EDT | 31.50 | 0.30 | 0.00 | 0.49 | -0.17 | -36.17% | 76 | 85 | 54.00% |
| BITO240621C00032000 | 2024-05-24 3:58PM EDT | 32.00 | 0.35 | 0.30 | 0.35 | -0.02 | -5.41% | 1,734 | 6,329 | 50.00% |
| BITO240621C00032500 | 2024-05-24 11:36AM EDT | 32.50 | 0.25 | 0.17 | 0.38 | -0.04 | -13.79% | 1 | 2 | 50.88% |
| BITO240621C00033000 | 2024-05-24 3:48PM EDT | 33.00 | 0.22 | 0.20 | 0.32 | -0.01 | -4.35% | 16 | 2,755 | 53.42% |
| BITO240621C00034000 | 2024-05-24 1:54PM EDT | 34.00 | 0.19 | 0.14 | 0.27 | 0.00 | - | 67 | 2,100 | 56.25% |
| BITO240621C00035000 | 2024-05-24 3:33PM EDT | 35.00 | 0.17 | 0.16 | 0.20 | +0.01 | +6.25% | 366 | 15,390 | 60.16% |
| BITO240621C00036000 | 2024-05-24 1:56PM EDT | 36.00 | 0.16 | 0.09 | 0.22 | +0.01 | +6.67% | 29 | 4,632 | 63.48% |
| BITO240621C00037000 | 2024-05-24 3:26PM EDT | 37.00 | 0.10 | 0.10 | 0.18 | -0.02 | -16.67% | 3 | 1,163 | 67.19% |
| BITO240621C00038000 | 2024-05-23 3:59PM EDT | 38.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 15 | 108 | 67.97% |
| BITO240621C00039000 | 2024-05-21 9:45AM EDT | 39.00 | 0.16 | 0.01 | 0.38 | 0.00 | - | 10 | 423 | 82.23% |
| BITO240621C00040000 | 2024-05-24 1:22PM EDT | 40.00 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 33 | 3,572 | 73.05% |
| BITO240621C00041000 | 2024-05-22 11:52AM EDT | 41.00 | 0.10 | 0.02 | 0.12 | 0.00 | - | 1 | 234 | 75.39% |
| BITO240621C00042000 | 2024-05-21 1:15PM EDT | 42.00 | 0.24 | 0.00 | 0.25 | 0.00 | - | 2 | 113 | 87.70% |
| BITO240621C00043000 | 2024-05-06 1:13PM EDT | 43.00 | 0.12 | 0.00 | 0.43 | 0.00 | - | 2 | 9 | 101.95% |
| BITO240621C00044000 | 2024-05-21 9:51AM EDT | 44.00 | 0.09 | 0.01 | 0.19 | 0.00 | - | 1 | 50 | 91.80% |
| BITO240621C00045000 | 2024-05-24 1:53PM EDT | 45.00 | 0.06 | 0.03 | 0.09 | +0.01 | +20.00% | 80 | 5,158 | 87.89% |
| BITO240621C00046000 | 2024-05-06 1:15PM EDT | 46.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 1 | 10 | 98.05% |
| BITO240621C00047000 | 2024-05-06 1:15PM EDT | 47.00 | 0.08 | 0.00 | 0.44 | 0.00 | - | 2 | 29 | 118.16% |
| BITO240621C00048000 | 2024-05-14 3:46PM EDT | 48.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | 2 | 410 | 122.85% |
| BITO240621C00049000 | 2024-05-21 1:15PM EDT | 49.00 | 0.08 | 0.00 | 0.46 | 0.00 | - | 1 | 6 | 126.37% |
| BITO240621C00050000 | 2024-05-24 1:43PM EDT | 50.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 123 | 8,571 | 103.52% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240621P00001000 | 2024-04-11 1:30PM EDT | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 4,073 | 525.00% |
| BITO240621P00002000 | 2024-03-04 3:31PM EDT | 2.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 4 | 8 | 1,060.16% |
| BITO240621P00003000 | 2023-10-26 11:47AM EDT | 3.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 683.59% |
| BITO240621P00004000 | 2023-12-05 1:10PM EDT | 4.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 2 | 78 | 692.58% |
| BITO240621P00005000 | 2024-04-02 11:31AM EDT | 5.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 11 | 15 | 290.63% |
| BITO240621P00006000 | 2024-05-10 1:25PM EDT | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 163 | 234.38% |
| BITO240621P00007000 | 2024-01-09 11:50AM EDT | 7.00 | 0.48 | 0.00 | 0.19 | 0.00 | - | 1 | 13 | 273.44% |
| BITO240621P00008000 | 2024-03-05 10:43AM EDT | 8.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | 20 | 39 | 225.00% |
| BITO240621P00009000 | 2024-03-19 1:12PM EDT | 9.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 6 | 681 | 212.50% |
| BITO240621P00010000 | 2024-05-20 3:22PM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 254 | 170.31% |
| BITO240621P00011000 | 2024-05-22 10:58AM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 120 | 145.31% |
| BITO240621P00012000 | 2024-05-21 2:35PM EDT | 12.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 41 | 249 | 145.31% |
| BITO240621P00013000 | 2024-05-23 10:04AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 186 | 121.88% |
| BITO240621P00014000 | 2024-05-22 2:19PM EDT | 14.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 2 | 118 | 129.69% |
| BITO240621P00015000 | 2024-05-24 2:38PM EDT | 15.00 | 0.05 | 0.00 | 0.12 | -0.02 | -28.57% | 1 | 3,006 | 121.88% |
| BITO240621P00016000 | 2024-05-24 9:50AM EDT | 16.00 | 0.11 | 0.00 | 0.12 | +0.07 | +175.00% | 10 | 16,647 | 110.55% |
| BITO240621P00017000 | 2024-05-20 3:38PM EDT | 17.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 28 | 320 | 93.75% |
| BITO240621P00018000 | 2024-05-24 1:23PM EDT | 18.00 | 0.08 | 0.01 | 0.12 | +0.03 | +60.00% | 10 | 1,080 | 91.41% |
| BITO240621P00019000 | 2024-05-24 3:48PM EDT | 19.00 | 0.05 | 0.00 | 0.12 | -0.05 | -50.00% | 31 | 458 | 80.47% |
| BITO240621P00020000 | 2024-05-24 3:52PM EDT | 20.00 | 0.09 | 0.07 | 0.16 | -0.05 | -35.71% | 141 | 20,114 | 80.86% |
| BITO240621P00021000 | 2024-05-24 3:29PM EDT | 21.00 | 0.21 | 0.13 | 0.21 | +0.01 | +5.00% | 19 | 5,899 | 77.73% |
| BITO240621P00021500 | 2024-05-24 1:28PM EDT | 21.50 | 0.19 | 0.04 | 0.25 | -0.09 | -32.14% | 2 | 1 | 69.92% |
| BITO240621P00022000 | 2024-05-24 3:38PM EDT | 22.00 | 0.22 | 0.22 | 0.25 | -0.10 | -31.25% | 46 | 4,158 | 73.63% |
| BITO240621P00022500 | 2024-05-23 2:26PM EDT | 22.50 | 0.44 | 0.11 | 0.35 | 0.00 | - | - | 2 | 68.16% |
| BITO240621P00023000 | 2024-05-24 3:53PM EDT | 23.00 | 0.34 | 0.33 | 0.34 | -0.16 | -32.00% | 112 | 6,381 | 70.51% |
| BITO240621P00023500 | 2024-05-24 2:50PM EDT | 23.50 | 0.41 | 0.30 | 0.50 | -0.20 | -32.79% | 5 | 47 | 69.14% |
| BITO240621P00024000 | 2024-05-24 3:49PM EDT | 24.00 | 0.55 | 0.50 | 0.64 | -0.21 | -27.63% | 59 | 1,202 | 72.85% |
| BITO240621P00024500 | 2024-05-24 11:52AM EDT | 24.50 | 0.86 | 0.51 | 1.12 | -0.14 | -14.00% | 5 | 29 | 78.32% |
| BITO240621P00025000 | 2024-05-24 3:58PM EDT | 25.00 | 0.80 | 0.79 | 0.93 | -0.25 | -23.81% | 83 | 2,500 | 73.73% |
| BITO240621P00025500 | 2024-05-24 2:20PM EDT | 25.50 | 1.07 | 0.86 | 1.63 | -0.23 | -17.69% | 6 | 52 | 82.72% |
| BITO240621P00026000 | 2024-05-24 3:46PM EDT | 26.00 | 1.30 | 1.05 | 1.35 | -0.42 | -24.42% | 108 | 2,036 | 73.58% |
| BITO240621P00026500 | 2024-05-24 3:59PM EDT | 26.50 | 1.47 | 1.30 | 1.75 | -0.40 | -21.39% | 2 | 64 | 78.17% |
| BITO240621P00027000 | 2024-05-24 12:22PM EDT | 27.00 | 1.94 | 1.53 | 1.90 | -0.26 | -11.82% | 21 | 734 | 76.95% |
| BITO240621P00027500 | 2024-05-24 3:59PM EDT | 27.50 | 2.05 | 1.86 | 2.15 | -0.43 | -17.34% | 10 | 204 | 78.71% |
| BITO240621P00028000 | 2024-05-24 3:57PM EDT | 28.00 | 2.35 | 2.17 | 2.58 | -0.70 | -22.95% | 19 | 1,437 | 82.52% |
| BITO240621P00028500 | 2024-05-22 1:36PM EDT | 28.50 | 2.55 | 2.49 | 4.60 | 0.00 | - | - | 43 | 113.04% |
| BITO240621P00029000 | 2024-05-23 2:06PM EDT | 29.00 | 3.75 | 2.86 | 3.60 | 0.00 | - | 47 | 665 | 92.19% |
| BITO240621P00029500 | 2024-05-22 12:56PM EDT | 29.50 | 3.35 | 3.20 | 4.40 | 0.00 | - | - | 60 | 101.17% |
| BITO240621P00030000 | 2024-05-24 11:42AM EDT | 30.00 | 4.10 | 3.50 | 4.60 | -0.50 | -10.87% | 1 | 2,455 | 98.83% |
| BITO240621P00030500 | 2024-05-22 12:07PM EDT | 30.50 | 4.10 | 3.00 | 7.00 | 0.00 | - | - | 60 | 120.17% |
| BITO240621P00031000 | 2024-05-24 2:15PM EDT | 31.00 | 4.79 | 3.75 | 5.60 | +0.04 | +0.84% | 4 | 210 | 97.12% |
| BITO240621P00032000 | 2024-05-20 2:52PM EDT | 32.00 | 5.85 | 4.55 | 6.50 | 0.00 | - | 15 | 50 | 101.90% |
| BITO240621P00033000 | 2024-05-24 11:47AM EDT | 33.00 | 6.59 | 5.55 | 7.50 | -1.01 | -13.29% | 2 | 90 | 111.23% |
| BITO240621P00034000 | 2024-04-23 9:30AM EDT | 34.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 5 | 186 | 0.00% |
| BITO240621P00035000 | 2024-05-21 2:49PM EDT | 35.00 | 8.42 | 7.55 | 9.50 | 0.00 | - | 8 | 591 | 127.98% |
| BITO240621P00036000 | 2024-04-17 10:36AM EDT | 36.00 | 11.20 | 8.65 | 11.10 | 0.00 | - | 1 | 2 | 149.02% |
| BITO240621P00037000 | 2024-03-05 3:38PM EDT | 37.00 | 12.25 | 8.70 | 12.15 | 0.00 | - | - | 10 | 138.87% |
| BITO240621P00038000 | 2024-04-19 10:18AM EDT | 38.00 | 11.90 | 10.35 | 13.10 | 0.00 | - | 1 | 1 | 157.72% |
| BITO240621P00040000 | 2024-03-12 1:56PM EDT | 40.00 | 12.86 | 10.40 | 14.15 | 0.00 | - | 6 | 7 | 99.41% |
| BITO240621P00041000 | 2024-04-29 11:10AM EDT | 41.00 | 15.85 | 13.00 | 17.00 | 0.00 | - | 1 | 0 | 187.70% |
| BITO240621P00042000 | 2024-04-04 3:54PM EDT | 42.00 | 15.09 | 16.00 | 19.85 | 0.00 | - | 2 | 3 | 264.45% |
| BITO240621P00045000 | 2024-04-04 3:57PM EDT | 45.00 | 17.78 | 19.00 | 22.80 | 0.00 | - | 5 | 8 | 281.10% |
| BITO240621P00050000 | 2024-05-24 1:31PM EDT | 50.00 | 23.11 | 21.50 | 25.80 | -3.64 | -13.61% | 2 | 6 | 219.04% |
