Deutsche Märkte öffnen in 3 Stunden 21 Minuten
Nikkei 225
40.425,37 +350,68 (+0,88%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
56.694,28 -2.043,44 (-3,48%) CMC Crypto 200
1.310,10 -34,40 (-2,56%) Nasdaq Compositive
18.028,76 +149,46 (+0,84%) S&P 500
5.509,01 +33,92 (+0,62%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240705C00016500 | 2024-06-25 9:49AM EDT | 16.50 | 6.55 | 4.60 | 5.85 | 0.00 | - | - | 0 | 162.50% |
| BITO240705C00018000 | 2024-07-01 9:38AM EDT | 18.00 | 4.10 | 3.05 | 4.40 | 0.00 | - | 2 | 2 | 118.75% |
| BITO240705C00019000 | 2024-06-28 2:48PM EDT | 19.00 | 3.90 | 1.87 | 3.35 | 0.00 | - | 325 | 0 | 227.93% |
| BITO240705C00019500 | 2024-07-02 9:30AM EDT | 19.50 | 2.60 | 1.59 | 2.86 | -0.85 | -24.64% | 1 | 0 | 75.00% |
| BITO240705C00020000 | 2024-07-02 3:38PM EDT | 20.00 | 1.80 | 1.24 | 2.26 | -0.40 | -18.18% | 25 | 43 | 69.14% |
| BITO240705C00020500 | 2024-07-02 9:37AM EDT | 20.50 | 1.29 | 0.56 | 1.89 | -0.37 | -22.29% | 2 | 3 | 157.81% |
| BITO240705C00021000 | 2024-07-02 2:26PM EDT | 21.00 | 0.92 | 0.74 | 0.82 | -0.44 | -32.35% | 66 | 61 | 49.22% |
| BITO240705C00021500 | 2024-07-02 3:56PM EDT | 21.50 | 0.43 | 0.40 | 0.45 | -0.40 | -48.19% | 429 | 1,249 | 44.34% |
| BITO240705C00022000 | 2024-07-02 3:59PM EDT | 22.00 | 0.20 | 0.18 | 0.22 | -0.30 | -60.00% | 3,489 | 5,639 | 44.73% |
| BITO240705C00022500 | 2024-07-02 3:59PM EDT | 22.50 | 0.09 | 0.07 | 0.09 | -0.21 | -70.00% | 3,533 | 16,781 | 44.92% |
| BITO240705C00023000 | 2024-07-02 3:24PM EDT | 23.00 | 0.05 | 0.03 | 0.04 | -0.09 | -64.29% | 393 | 5,131 | 48.05% |
| BITO240705C00023500 | 2024-07-02 3:51PM EDT | 23.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 287 | 1,514 | 50.00% |
| BITO240705C00024000 | 2024-07-02 3:57PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 456 | 6,963 | 59.38% |
| BITO240705C00024500 | 2024-07-02 12:24PM EDT | 24.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 292 | 1,958 | 59.38% |
| BITO240705C00025000 | 2024-07-02 1:29PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 180 | 3,492 | 75.00% |
| BITO240705C00025500 | 2024-07-02 3:52PM EDT | 25.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 107 | 501 | 121.09% |
| BITO240705C00026000 | 2024-07-02 3:45PM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 1,477 | 84.38% |
| BITO240705C00026500 | 2024-07-02 3:45PM EDT | 26.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 68 | 244 | 114.06% |
| BITO240705C00027000 | 2024-07-02 2:09PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 266 | 96.88% |
| BITO240705C00027500 | 2024-07-02 12:02PM EDT | 27.50 | 0.01 | 0.00 | 0.27 | -0.02 | -66.67% | 4 | 144 | 182.03% |
| BITO240705C00028000 | 2024-07-02 3:10PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 756 | 112.50% |
| BITO240705C00028500 | 2024-07-01 3:06PM EDT | 28.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 3 | 125 | 235.16% |
| BITO240705C00029000 | 2024-06-26 1:02PM EDT | 29.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 202 | 125.00% |
| BITO240705C00029500 | 2024-07-02 10:54AM EDT | 29.50 | 0.06 | 0.00 | 0.08 | +0.03 | +100.00% | 15 | 27 | 175.00% |
| BITO240705C00030000 | 2024-07-01 3:52PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 458 | 137.50% |
| BITO240705C00030500 | 2024-07-01 10:48AM EDT | 30.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 78 | 274.61% |
| BITO240705C00031000 | 2024-06-21 12:55PM EDT | 31.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 22 | 283.98% |
| BITO240705C00031500 | 2024-06-25 2:57PM EDT | 31.50 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 292.97% |
| BITO240705C00032000 | 2024-07-02 9:31AM EDT | 32.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 82 | 301.56% |
| BITO240705C00032500 | 2024-06-12 3:45PM EDT | 32.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 27 | 310.16% |
| BITO240705C00033000 | 2024-06-27 10:05AM EDT | 33.00 | 0.26 | 0.00 | 0.21 | 0.00 | - | - | 2 | 265.63% |
| BITO240705C00034000 | 2024-06-20 1:29PM EDT | 34.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 20 | 161 | 334.77% |
| BITO240705C00035000 | 2024-06-28 9:32AM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 193 | 276.56% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240705P00016500 | 2024-07-02 11:57AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | -0.14 | -93.33% | 5 | 1 | 134.38% |
| BITO240705P00017000 | 2024-07-02 11:58AM EDT | 17.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 15 | 2 | 405.86% |
| BITO240705P00018000 | 2024-07-02 3:22PM EDT | 18.00 | 0.01 | 0.00 | 2.13 | -0.01 | -50.00% | 26 | 49 | 348.83% |
| BITO240705P00019000 | 2024-07-02 2:36PM EDT | 19.00 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 1 | 361 | 83.59% |
| BITO240705P00019500 | 2024-07-02 1:39PM EDT | 19.50 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 16 | 149 | 75.00% |
| BITO240705P00020000 | 2024-07-02 3:52PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 165 | 1,681 | 56.25% |
| BITO240705P00020500 | 2024-07-02 3:59PM EDT | 20.50 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 216 | 2,222 | 50.39% |
| BITO240705P00021000 | 2024-07-02 3:52PM EDT | 21.00 | 0.10 | 0.10 | 0.12 | 0.00 | - | 1,004 | 4,228 | 47.27% |
| BITO240705P00021500 | 2024-07-02 3:59PM EDT | 21.50 | 0.24 | 0.21 | 0.27 | +0.07 | +41.18% | 813 | 3,417 | 45.70% |
| BITO240705P00022000 | 2024-07-02 3:44PM EDT | 22.00 | 0.49 | 0.48 | 0.54 | +0.13 | +36.11% | 768 | 6,263 | 46.09% |
| BITO240705P00022500 | 2024-07-02 3:59PM EDT | 22.50 | 0.89 | 0.83 | 1.12 | +0.27 | +43.55% | 530 | 11,025 | 57.81% |
| BITO240705P00023000 | 2024-07-02 2:57PM EDT | 23.00 | 1.17 | 1.17 | 1.49 | +0.19 | +19.39% | 452 | 3,550 | 78.13% |
| BITO240705P00023500 | 2024-07-02 2:29PM EDT | 23.50 | 1.70 | 1.14 | 2.73 | +0.36 | +26.87% | 45 | 1,326 | 83.20% |
| BITO240705P00024000 | 2024-07-02 3:27PM EDT | 24.00 | 2.46 | 1.75 | 3.75 | +0.61 | +32.97% | 905 | 3,309 | 154.69% |
| BITO240705P00024500 | 2024-07-02 3:59PM EDT | 24.50 | 2.85 | 2.23 | 4.50 | +0.47 | +19.75% | 599 | 1,252 | 189.45% |
| BITO240705P00025000 | 2024-07-02 2:41PM EDT | 25.00 | 3.18 | 2.70 | 5.35 | +0.31 | +10.80% | 223 | 2,258 | 230.08% |
| BITO240705P00025500 | 2024-07-02 2:43PM EDT | 25.50 | 3.60 | 3.30 | 4.90 | +0.42 | +13.21% | 98 | 99 | 173.44% |
| BITO240705P00026000 | 2024-07-02 1:36PM EDT | 26.00 | 4.30 | 3.65 | 5.75 | +0.47 | +12.27% | 7 | 105 | 206.06% |
| BITO240705P00026500 | 2024-07-02 3:24PM EDT | 26.50 | 4.84 | 4.20 | 6.40 | +0.44 | +10.00% | 614 | 490 | 237.89% |
| BITO240705P00027000 | 2024-07-02 11:29AM EDT | 27.00 | 5.51 | 4.70 | 6.75 | +0.40 | +7.83% | 9 | 57 | 236.72% |
| BITO240705P00027500 | 2024-07-01 2:23PM EDT | 27.50 | 5.13 | 5.20 | 7.25 | 0.00 | - | 4 | 0 | 249.22% |
| BITO240705P00028000 | 2024-07-01 1:57PM EDT | 28.00 | 5.93 | 5.75 | 7.75 | 0.00 | - | 12 | 0 | 266.02% |
| BITO240705P00028500 | 2024-06-25 2:26PM EDT | 28.50 | 6.50 | 6.20 | 8.40 | 0.00 | - | 2 | 2 | 287.50% |
| BITO240705P00029000 | 2024-06-28 11:13AM EDT | 29.00 | 7.87 | 6.75 | 8.90 | 0.00 | - | 2 | 11 | 303.91% |
| BITO240705P00029500 | 2024-06-13 11:04AM EDT | 29.50 | 5.42 | 7.20 | 9.50 | 0.00 | - | 9 | 21 | 319.92% |
| BITO240705P00030000 | 2024-07-01 3:23PM EDT | 30.00 | 7.88 | 7.75 | 9.65 | 0.00 | - | 4 | 6 | 299.22% |
| BITO240705P00030500 | 2024-06-24 2:21PM EDT | 30.50 | 8.93 | 7.20 | 10.85 | 0.00 | - | 1 | 0 | 264.84% |
| BITO240705P00031000 | 2024-07-01 2:27PM EDT | 31.00 | 9.20 | 8.15 | 10.35 | 0.00 | - | 2 | 0 | 440.82% |
| BITO240705P00032000 | 2024-07-01 12:53PM EDT | 32.00 | 10.27 | 8.75 | 11.75 | 0.00 | - | 4 | 1 | 525.39% |
| BITO240705P00033000 | 2024-07-01 12:01PM EDT | 33.00 | 11.11 | 10.70 | 13.35 | 0.00 | - | 1 | 0 | 425.39% |
| BITO240705P00035000 | 2024-06-21 3:43PM EDT | 35.00 | 12.13 | 12.70 | 14.95 | 0.00 | - | 1 | 1 | 419.53% |
