Deutsche Märkte öffnen in 1 Stunde 28 Minute
Nikkei 225
40.573,98 +499,29 (+1,25%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
56.666,34 -1.994,25 (-3,40%) CMC Crypto 200
1.311,96 -32,55 (-2,42%) 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:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240712C00018000 | 2024-07-01 2:20PM EDT | 18.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BITO240712C00020000 | 2024-07-02 11:45AM EDT | 20.00 | 1.86 | 0.00 | 0.00 | -0.49 | -20.85% | 4 | 0 | 0.00% |
| BITO240712C00020500 | 2024-07-01 1:41PM EDT | 20.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BITO240712C00021000 | 2024-07-02 1:18PM EDT | 21.00 | 1.02 | 0.00 | 0.00 | -0.51 | -33.33% | 15 | 0 | 0.00% |
| BITO240712C00021500 | 2024-07-02 3:37PM EDT | 21.50 | 0.75 | 0.00 | 0.00 | -0.65 | -46.43% | 46 | 0 | 0.00% |
| BITO240712C00022000 | 2024-07-02 3:54PM EDT | 22.00 | 0.45 | 0.00 | 0.00 | -0.37 | -45.12% | 2,565 | 0 | 3.13% |
| BITO240712C00022500 | 2024-07-02 3:59PM EDT | 22.50 | 0.29 | 0.00 | 0.00 | -0.22 | -43.14% | 224 | 0 | 6.25% |
| BITO240712C00023000 | 2024-07-02 3:59PM EDT | 23.00 | 0.17 | 0.00 | 0.00 | -0.17 | -50.00% | 839 | 0 | 12.50% |
| BITO240712C00023500 | 2024-07-02 3:59PM EDT | 23.50 | 0.12 | 0.00 | 0.00 | -0.11 | -47.83% | 5,178 | 0 | 12.50% |
| BITO240712C00024000 | 2024-07-02 3:54PM EDT | 24.00 | 0.08 | 0.00 | 0.00 | -0.07 | -46.67% | 824 | 0 | 12.50% |
| BITO240712C00024500 | 2024-07-02 3:50PM EDT | 24.50 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 182 | 0 | 25.00% |
| BITO240712C00025000 | 2024-07-02 3:21PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | -0.03 | -42.86% | 211 | 0 | 25.00% |
| BITO240712C00025500 | 2024-07-02 11:14AM EDT | 25.50 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 6 | 0 | 25.00% |
| BITO240712C00026000 | 2024-07-02 3:42PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | -0.02 | -50.00% | 16 | 0 | 25.00% |
| BITO240712C00026500 | 2024-07-02 1:41PM EDT | 26.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 0 | 25.00% |
| BITO240712C00027000 | 2024-07-02 12:03PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 10 | 0 | 25.00% |
| BITO240712C00027500 | 2024-06-28 3:57PM EDT | 27.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| BITO240712C00028000 | 2024-07-02 12:23PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240712C00028500 | 2024-07-01 9:48AM EDT | 28.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240712C00029000 | 2024-06-21 10:06AM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240712C00029500 | 2024-07-01 11:53AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240712C00030000 | 2024-07-01 2:22PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| BITO240712C00030500 | 2024-07-01 10:12AM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| BITO240712C00031000 | 2024-06-21 11:49AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240712C00032000 | 2024-06-07 2:58PM EDT | 32.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| BITO240712C00033000 | 2024-05-31 3:51PM EDT | 33.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 174.61% |
| BITO240712C00034000 | 2024-07-01 3:15PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| BITO240712C00035000 | 2024-07-01 10:05AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240712P00018000 | 2024-07-02 12:37PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 1 | 0 | 25.00% |
| BITO240712P00019000 | 2024-07-02 1:42PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 7 | 0 | 25.00% |
| BITO240712P00019500 | 2024-07-02 9:58AM EDT | 19.50 | 0.05 | 0.00 | 0.00 | -0.25 | -83.33% | 1 | 0 | 12.50% |
| BITO240712P00020000 | 2024-07-02 3:47PM EDT | 20.00 | 0.09 | 0.00 | 0.00 | -0.01 | -10.00% | 26 | 0 | 12.50% |
| BITO240712P00020500 | 2024-07-02 3:54PM EDT | 20.50 | 0.17 | 0.00 | 0.00 | +0.03 | +21.43% | 56 | 0 | 12.50% |
| BITO240712P00021000 | 2024-07-02 3:57PM EDT | 21.00 | 0.30 | 0.00 | 0.00 | +0.05 | +20.00% | 305 | 0 | 6.25% |
| BITO240712P00021500 | 2024-07-02 3:58PM EDT | 21.50 | 0.47 | 0.00 | 0.00 | +0.11 | +30.56% | 318 | 0 | 1.56% |
| BITO240712P00022000 | 2024-07-02 2:22PM EDT | 22.00 | 0.67 | 0.00 | 0.00 | +0.10 | +17.54% | 566 | 0 | 0.00% |
| BITO240712P00022500 | 2024-07-02 3:58PM EDT | 22.50 | 1.05 | 0.00 | 0.00 | +0.20 | +23.53% | 82 | 0 | 0.00% |
| BITO240712P00023000 | 2024-07-02 2:32PM EDT | 23.00 | 1.37 | 0.00 | 0.00 | +0.19 | +16.10% | 109 | 0 | 0.00% |
| BITO240712P00023500 | 2024-07-02 2:39PM EDT | 23.50 | 1.76 | 0.00 | 0.00 | +0.30 | +20.55% | 234 | 0 | 0.00% |
| BITO240712P00024000 | 2024-07-02 3:52PM EDT | 24.00 | 2.70 | 0.00 | 0.00 | +0.87 | +47.54% | 28 | 0 | 0.00% |
| BITO240712P00024500 | 2024-07-02 9:59AM EDT | 24.50 | 2.86 | 0.00 | 0.00 | -0.87 | -23.32% | 5 | 0 | 0.00% |
| BITO240712P00025000 | 2024-07-02 2:41PM EDT | 25.00 | 3.17 | 0.00 | 0.00 | +0.26 | +8.93% | 164 | 0 | 0.00% |
| BITO240712P00025500 | 2024-07-02 3:52PM EDT | 25.50 | 4.13 | 0.00 | 0.00 | +0.43 | +11.62% | 5 | 0 | 0.00% |
| BITO240712P00026000 | 2024-07-02 2:22PM EDT | 26.00 | 4.23 | 0.00 | 0.00 | +0.33 | +8.46% | 1 | 0 | 0.00% |
| BITO240712P00026500 | 2024-07-02 9:59AM EDT | 26.50 | 4.92 | 0.00 | 0.00 | -0.08 | -1.60% | 11 | 0 | 0.00% |
| BITO240712P00027000 | 2024-07-02 11:05AM EDT | 27.00 | 6.02 | 0.00 | 0.00 | +0.89 | +17.35% | 8 | 0 | 0.00% |
| BITO240712P00027500 | 2024-07-01 9:41AM EDT | 27.50 | 5.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO240712P00028000 | 2024-06-27 10:10AM EDT | 28.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO240712P00028500 | 2024-06-28 9:54AM EDT | 28.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO240712P00029000 | 2024-07-01 9:52AM EDT | 29.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| BITO240712P00030000 | 2024-07-01 10:27AM EDT | 30.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240712P00031000 | 2024-06-21 1:14PM EDT | 31.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BITO240712P00032000 | 2024-06-28 10:50AM EDT | 32.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| BITO240712P00033000 | 2024-06-13 10:13AM EDT | 33.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240712P00034000 | 2024-06-14 12:27PM EDT | 34.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BITO240712P00035000 | 2024-06-28 12:23PM EDT | 35.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
