Deutsche Märkte öffnen in 3 Stunden 25 Minuten
Nikkei 225
40.425,37 +350,68 (+0,88%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
56.699,43 -2.046,33 (-3,48%) CMC Crypto 200
1.309,73 -34,77 (-2,59%) 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:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240802C00019000 | 2024-07-01 2:23PM EDT | 19.00 | 3.90 | 2.08 | 3.50 | 0.00 | - | 1 | 6 | 78.61% |
| BITO240802C00020000 | 2024-06-25 10:27AM EDT | 20.00 | 3.30 | 1.18 | 2.79 | 0.00 | - | - | 0 | 75.39% |
| BITO240802C00021500 | 2024-07-02 2:52PM EDT | 21.50 | 1.41 | 0.00 | 2.00 | -0.12 | -7.84% | 3 | 30 | 75.98% |
| BITO240802C00022000 | 2024-07-02 3:59PM EDT | 22.00 | 0.98 | 0.67 | 1.29 | -0.26 | -20.97% | 23 | 10 | 56.74% |
| BITO240802C00022500 | 2024-07-02 2:44PM EDT | 22.50 | 0.90 | 0.00 | 1.13 | -0.33 | -26.83% | 1 | 256 | 58.50% |
| BITO240802C00023000 | 2024-07-02 3:24PM EDT | 23.00 | 0.65 | 0.00 | 0.95 | -0.35 | -35.00% | 14 | 16 | 58.40% |
| BITO240802C00023500 | 2024-07-02 10:05AM EDT | 23.50 | 0.61 | 0.00 | 0.82 | -0.26 | -29.89% | 1 | 6 | 59.52% |
| BITO240802C00024000 | 2024-07-02 3:59PM EDT | 24.00 | 0.41 | 0.41 | 0.50 | -0.21 | -33.87% | 198 | 468 | 50.98% |
| BITO240802C00024500 | 2024-07-02 11:58AM EDT | 24.50 | 0.35 | 0.00 | 0.50 | -0.10 | -22.22% | 16 | 92 | 56.25% |
| BITO240802C00025000 | 2024-07-02 3:01PM EDT | 25.00 | 0.31 | 0.20 | 0.32 | -0.09 | -22.50% | 176 | 770 | 51.37% |
| BITO240802C00025500 | 2024-07-02 10:46AM EDT | 25.50 | 0.27 | 0.00 | 0.34 | -0.05 | -15.62% | 3 | 110 | 56.93% |
| BITO240802C00026000 | 2024-07-02 2:28PM EDT | 26.00 | 0.22 | 0.03 | 0.45 | -0.04 | -15.38% | 11 | 112 | 54.69% |
| BITO240802C00026500 | 2024-07-01 12:28PM EDT | 26.50 | 0.21 | 0.00 | 1.18 | 0.00 | - | 10 | 70 | 79.39% |
| BITO240802C00027000 | 2024-07-02 11:14AM EDT | 27.00 | 0.17 | 0.07 | 0.20 | -0.04 | -19.05% | 15 | 262 | 53.32% |
| BITO240802C00027500 | 2024-06-21 1:51PM EDT | 27.50 | 0.38 | 0.00 | 1.01 | 0.00 | - | 2 | 0 | 82.81% |
| BITO240802C00028000 | 2024-07-02 3:22PM EDT | 28.00 | 0.15 | 0.00 | 0.19 | +0.01 | +7.14% | 1 | 354 | 55.27% |
| BITO240802C00028500 | 2024-06-27 12:46PM EDT | 28.50 | 0.20 | 0.00 | 0.31 | 0.00 | - | 10 | 14 | 64.84% |
| BITO240802C00029000 | 2024-06-25 10:53AM EDT | 29.00 | 0.19 | 0.00 | 0.17 | 0.00 | - | 5 | 25 | 59.57% |
| BITO240802C00029500 | 2024-07-01 2:01PM EDT | 29.50 | 0.09 | 0.05 | 1.19 | 0.00 | - | 14 | 41 | 104.20% |
| BITO240802C00030000 | 2024-07-02 10:49AM EDT | 30.00 | 0.11 | 0.05 | 0.30 | +0.01 | +10.00% | 1 | 17 | 75.59% |
| BITO240802C00031000 | 2024-06-18 11:25AM EDT | 31.00 | 0.26 | 0.00 | 2.00 | 0.00 | - | - | 5 | 135.06% |
| BITO240802C00035000 | 2024-07-02 2:06PM EDT | 35.00 | 0.01 | 0.02 | 0.15 | 0.00 | - | 2,000 | 18,251 | 87.89% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240802P00018000 | 2024-07-02 10:29AM EDT | 18.00 | 0.25 | 0.22 | 0.26 | +0.07 | +38.89% | 2 | 76 | 58.98% |
| BITO240802P00019000 | 2024-07-02 3:56PM EDT | 19.00 | 0.40 | 0.25 | 0.49 | -0.10 | -20.00% | 6 | 39 | 54.88% |
| BITO240802P00020000 | 2024-07-02 3:42PM EDT | 20.00 | 0.70 | 0.62 | 0.84 | +0.05 | +7.69% | 25 | 89 | 58.59% |
| BITO240802P00021000 | 2024-07-02 3:35PM EDT | 21.00 | 1.22 | 1.19 | 1.27 | +0.26 | +27.08% | 26 | 63 | 62.60% |
| BITO240802P00021500 | 2024-07-02 3:35PM EDT | 21.50 | 1.44 | 1.06 | 1.70 | -0.06 | -4.00% | 21 | 6 | 58.74% |
| BITO240802P00022000 | 2024-07-02 12:41PM EDT | 22.00 | 1.84 | 1.41 | 1.95 | +0.09 | +5.14% | 11 | 548 | 59.96% |
| BITO240802P00022500 | 2024-07-01 2:39PM EDT | 22.50 | 1.87 | 1.64 | 2.40 | 0.00 | - | 5 | 54 | 61.72% |
| BITO240802P00023000 | 2024-07-02 2:24PM EDT | 23.00 | 2.82 | 1.90 | 4.75 | +0.73 | +34.93% | 22 | 52 | 101.17% |
| BITO240802P00023500 | 2024-07-01 10:22AM EDT | 23.50 | 2.87 | 2.25 | 5.15 | +0.15 | +5.51% | 3 | 9 | 103.22% |
| BITO240802P00024000 | 2024-07-02 12:43PM EDT | 24.00 | 3.72 | 2.69 | 3.65 | +0.84 | +29.17% | 83 | 604 | 67.29% |
| BITO240802P00024500 | 2024-06-28 10:52AM EDT | 24.50 | 4.01 | 2.92 | 6.05 | 0.00 | - | 14 | 15 | 107.23% |
| BITO240802P00025000 | 2024-07-02 10:47AM EDT | 25.00 | 4.55 | 3.40 | 6.50 | +0.48 | +11.79% | 1 | 43 | 111.57% |
| BITO240802P00025500 | 2024-07-02 11:59AM EDT | 25.50 | 4.80 | 3.80 | 6.95 | +0.33 | +7.38% | 6 | 18 | 113.97% |
| BITO240802P00026000 | 2024-07-02 12:36PM EDT | 26.00 | 5.72 | 4.40 | 7.45 | +1.22 | +27.11% | 13 | 33 | 121.29% |
| BITO240802P00026500 | 2024-06-25 11:12AM EDT | 26.50 | 5.46 | 4.80 | 7.95 | 0.00 | - | 10 | 63 | 124.22% |
| BITO240802P00027000 | 2024-07-02 11:29AM EDT | 27.00 | 6.63 | 4.70 | 8.40 | +0.42 | +6.76% | 3 | 19 | 114.84% |
| BITO240802P00027500 | 2024-06-24 10:18AM EDT | 27.50 | 7.20 | 6.10 | 8.90 | 0.00 | - | 14 | 19 | 139.06% |
| BITO240802P00028000 | 2024-07-02 1:23PM EDT | 28.00 | 7.68 | 6.50 | 9.40 | +0.63 | +8.94% | 1 | 35 | 141.41% |
| BITO240802P00029000 | 2024-07-01 9:52AM EDT | 29.00 | 8.70 | 6.20 | 10.35 | 0.00 | - | 20 | 45 | 118.75% |
| BITO240802P00030000 | 2024-07-01 1:38PM EDT | 30.00 | 8.87 | 7.20 | 11.35 | 0.00 | - | 1 | 9 | 126.27% |
