Deutsche Märkte öffnen in 2 Stunden 19 Minuten
Nikkei 225
40.479,39 +404,70 (+1,01%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
56.591,02 -2.132,02 (-3,63%) CMC Crypto 200
1.310,59 -33,92 (-2,52%) 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:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240726C00020000 | 2024-07-02 2:30PM EDT | 20.00 | 2.21 | 0.00 | 0.00 | -0.28 | -11.24% | 130 | 0 | 0.00% |
| BITO240726C00021000 | 2024-07-02 1:27PM EDT | 21.00 | 1.42 | 0.00 | 0.00 | -0.43 | -23.24% | 4 | 0 | 0.00% |
| BITO240726C00022000 | 2024-07-02 3:42PM EDT | 22.00 | 0.95 | 0.00 | 0.00 | -0.32 | -25.20% | 83 | 0 | 1.56% |
| BITO240726C00022500 | 2024-07-02 1:18PM EDT | 22.50 | 0.64 | 0.00 | 0.00 | -0.56 | -46.67% | 27 | 0 | 3.13% |
| BITO240726C00023000 | 2024-07-02 3:39PM EDT | 23.00 | 0.51 | 0.00 | 0.00 | -0.31 | -37.80% | 37 | 0 | 6.25% |
| BITO240726C00023500 | 2024-07-02 10:35AM EDT | 23.50 | 0.41 | 0.18 | 0.00 | -0.16 | -28.07% | 1 | 0 | 6.25% |
| BITO240726C00024000 | 2024-07-02 2:17PM EDT | 24.00 | 0.31 | 0.00 | 0.00 | -0.13 | -29.55% | 129 | 0 | 12.50% |
| BITO240726C00024500 | 2024-07-02 3:52PM EDT | 24.50 | 0.27 | 0.00 | 0.00 | -0.06 | -18.18% | 20 | 0 | 12.50% |
| BITO240726C00025000 | 2024-07-02 3:50PM EDT | 25.00 | 0.22 | 0.00 | 0.00 | -0.06 | -21.43% | 62 | 0 | 12.50% |
| BITO240726C00025500 | 2024-07-02 9:50AM EDT | 25.50 | 0.17 | 0.00 | 0.00 | -0.04 | -19.05% | 25 | 0 | 12.50% |
| BITO240726C00026000 | 2024-07-02 2:18PM EDT | 26.00 | 0.12 | 0.00 | 0.00 | -0.06 | -33.33% | 1 | 0 | 12.50% |
| BITO240726C00026500 | 2024-07-01 10:11AM EDT | 26.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BITO240726C00027000 | 2024-07-02 9:32AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | -0.07 | -41.18% | 2 | 0 | 25.00% |
| BITO240726C00027500 | 2024-06-13 3:28PM EDT | 27.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BITO240726C00028000 | 2024-07-02 10:12AM EDT | 28.00 | 0.06 | 0.00 | 0.00 | -0.02 | -25.00% | 1 | 0 | 25.00% |
| BITO240726C00028500 | 2024-07-01 1:47PM EDT | 28.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| BITO240726C00029000 | 2024-06-26 11:25AM EDT | 29.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| BITO240726C00029500 | 2024-06-21 1:58PM EDT | 29.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| BITO240726C00030000 | 2024-07-02 3:50PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | +0.04 | +66.67% | 13 | 0 | 25.00% |
| BITO240726C00030500 | 2024-07-02 11:35AM EDT | 30.50 | 0.09 | 0.00 | 0.00 | -0.05 | -35.71% | 34 | 0 | 25.00% |
| BITO240726C00031000 | 2024-07-02 12:04PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | -0.09 | -75.00% | 4 | 0 | 25.00% |
| BITO240726C00034000 | 2024-06-18 12:31PM EDT | 34.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| BITO240726C00035000 | 2024-06-28 2:14PM EDT | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240726P00018000 | 2024-07-02 1:36PM EDT | 18.00 | 0.08 | 0.00 | 0.00 | -0.02 | -20.00% | 45 | 0 | 25.00% |
| BITO240726P00019000 | 2024-07-02 11:33AM EDT | 19.00 | 0.18 | 0.00 | 0.00 | +0.04 | +28.57% | 10 | 0 | 12.50% |
| BITO240726P00020000 | 2024-07-02 3:55PM EDT | 20.00 | 0.31 | 0.00 | 0.00 | +0.03 | +10.71% | 117 | 0 | 6.25% |
| BITO240726P00021000 | 2024-07-02 3:50PM EDT | 21.00 | 0.30 | 0.00 | 0.00 | -0.25 | -45.45% | 56 | 0 | 3.13% |
| BITO240726P00022000 | 2024-07-02 3:50PM EDT | 22.00 | 0.96 | 0.00 | 0.00 | +0.06 | +6.67% | 49 | 0 | 0.00% |
| BITO240726P00022500 | 2024-07-02 3:22PM EDT | 22.50 | 1.35 | 0.00 | 0.00 | +0.17 | +14.41% | 135 | 0 | 0.00% |
| BITO240726P00023000 | 2024-07-02 12:39PM EDT | 23.00 | 1.70 | 0.00 | 0.00 | +0.25 | +17.24% | 1 | 0 | 0.00% |
| BITO240726P00023500 | 2024-07-02 10:44AM EDT | 23.50 | 2.15 | 0.00 | 0.00 | +0.34 | +18.78% | 16 | 0 | 0.00% |
| BITO240726P00024000 | 2024-07-02 3:52PM EDT | 24.00 | 2.52 | 0.00 | 0.00 | +0.37 | +17.21% | 231 | 0 | 0.00% |
| BITO240726P00024500 | 2024-07-01 2:12PM EDT | 24.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| BITO240726P00025000 | 2024-07-02 3:24PM EDT | 25.00 | 3.40 | 0.00 | 0.00 | +0.35 | +11.48% | 12 | 0 | 0.00% |
| BITO240726P00025500 | 2024-07-01 2:55PM EDT | 25.50 | 3.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BITO240726P00026000 | 2024-07-01 3:43PM EDT | 26.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| BITO240726P00026500 | 2024-06-27 11:57AM EDT | 26.50 | 4.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BITO240726P00027000 | 2024-07-02 10:48AM EDT | 27.00 | 5.85 | 0.00 | 0.00 | +0.89 | +17.94% | 1 | 0 | 0.00% |
| BITO240726P00028000 | 2024-06-25 12:28PM EDT | 28.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| BITO240726P00028500 | 2024-06-20 11:56AM EDT | 28.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BITO240726P00029000 | 2024-06-12 9:54AM EDT | 29.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BITO240726P00029500 | 2024-07-01 11:09AM EDT | 29.50 | 7.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| BITO240726P00030000 | 2024-07-01 3:16PM EDT | 30.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BITO240726P00031000 | 2024-06-24 2:21PM EDT | 31.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BITO240726P00035000 | 2024-06-18 9:30AM EDT | 35.00 | 12.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
