Deutsche Märkte öffnen in 2 Stunden 36 Minuten
Nikkei 225
41.007,40 +95,03 (+0,23%) Dow Jones 30
39.375,87 +67,87 (+0,17%) Bitcoin EUR
50.897,44 -2.501,47 (-4,68%) CMC Crypto 200
1.141,41 -67,28 (-5,57%) Nasdaq Compositive
18.352,76 +164,46 (+0,90%) S&P 500
5.567,19 +30,17 (+0,54%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür9. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240809C00017000 | 2024-07-05 10:32AM EDT | 17.00 | 2.61 | 1.70 | 3.60 | +2.61 | - | 5 | 0 | 87.11% |
| BITO240809C00018000 | 2024-07-05 9:44AM EDT | 18.00 | 2.04 | 1.22 | 3.10 | +2.04 | - | 2 | 0 | 93.26% |
| BITO240809C00019500 | 2024-07-05 1:13PM EDT | 19.50 | 1.35 | 1.25 | 2.03 | -1.29 | -48.86% | 3 | 5 | 64.06% |
| BITO240809C00020000 | 2024-07-05 3:21PM EDT | 20.00 | 1.00 | 0.57 | 1.99 | -1.23 | -55.16% | 132 | 2 | 58.64% |
| BITO240809C00020500 | 2024-07-05 12:38PM EDT | 20.50 | 0.87 | 0.45 | 1.18 | +0.87 | - | 4 | 0 | 63.09% |
| BITO240809C00021000 | 2024-07-05 12:36PM EDT | 21.00 | 0.51 | 0.49 | 1.42 | -0.77 | -60.16% | 104 | 4 | 61.23% |
| BITO240809C00021500 | 2024-07-05 12:18PM EDT | 21.50 | 0.75 | 0.17 | 1.78 | -0.75 | -50.00% | 11 | 10 | 69.04% |
| BITO240809C00022000 | 2024-07-05 3:53PM EDT | 22.00 | 0.70 | 0.21 | 0.55 | -0.07 | -9.09% | 18 | 18 | 55.76% |
| BITO240809C00022500 | 2024-07-05 2:15PM EDT | 22.50 | 0.28 | 0.00 | 0.89 | -0.82 | -74.55% | 13 | 1 | 55.86% |
| BITO240809C00023000 | 2024-07-02 3:50PM EDT | 23.00 | 0.77 | 0.00 | 1.31 | 0.00 | - | 21 | 21 | 71.97% |
| BITO240809C00023500 | 2024-07-05 11:24AM EDT | 23.50 | 0.29 | 0.00 | 1.15 | -0.06 | -17.14% | 9 | 3 | 72.85% |
| BITO240809C00024000 | 2024-07-05 11:44AM EDT | 24.00 | 0.24 | 0.00 | 0.65 | -0.12 | -33.33% | 5 | 19 | 62.89% |
| BITO240809C00024500 | 2024-07-02 2:10PM EDT | 24.50 | 0.44 | 0.00 | 1.38 | 0.00 | - | - | 11 | 88.48% |
| BITO240809C00025000 | 2024-07-05 11:14AM EDT | 25.00 | 0.17 | 0.01 | 1.43 | 0.00 | - | 165 | 8 | 94.63% |
| BITO240809C00025500 | 2024-07-01 11:42AM EDT | 25.50 | 0.31 | 0.00 | 1.61 | 0.00 | - | 4 | 3 | 103.52% |
| BITO240809C00026000 | 2024-07-01 12:46PM EDT | 26.00 | 0.32 | 0.00 | 0.21 | 0.00 | - | - | 2 | 58.98% |
| BITO240809C00027000 | 2024-07-01 2:19PM EDT | 27.00 | 0.21 | 0.00 | 0.56 | 0.00 | - | - | 1 | 82.23% |
| BITO240809C00028000 | 2024-07-02 3:20PM EDT | 28.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | - | 20 | 66.99% |
Putsfür9. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240809P00017000 | 2024-07-05 3:02PM EDT | 17.00 | 0.44 | 0.12 | 0.70 | +0.44 | - | 6 | 0 | 62.31% |
| BITO240809P00018000 | 2024-07-05 3:10PM EDT | 18.00 | 0.75 | 0.64 | 0.85 | +0.75 | - | 71 | 0 | 64.55% |
| BITO240809P00018500 | 2024-07-05 2:37PM EDT | 18.50 | 0.90 | 0.39 | 1.47 | +0.90 | - | 15 | 0 | 64.45% |
| BITO240809P00019000 | 2024-07-05 3:44PM EDT | 19.00 | 1.10 | 0.60 | 1.40 | +0.45 | +69.23% | 12 | 6 | 58.01% |
| BITO240809P00019500 | 2024-07-05 2:25PM EDT | 19.50 | 1.30 | 1.00 | 3.20 | +0.72 | +124.14% | 6 | 191 | 94.92% |
| BITO240809P00020000 | 2024-07-03 10:53AM EDT | 20.00 | 1.05 | 1.10 | 3.70 | 0.00 | - | - | 3 | 95.90% |
| BITO240809P00020500 | 2024-07-05 9:31AM EDT | 20.50 | 2.14 | 1.00 | 3.90 | +2.14 | - | 2 | 0 | 85.55% |
| BITO240809P00021000 | 2024-07-05 2:21PM EDT | 21.00 | 2.58 | 1.93 | 4.25 | +1.02 | +65.38% | 6 | 3 | 99.41% |
| BITO240809P00021500 | 2024-07-05 10:56AM EDT | 21.50 | 3.68 | 1.84 | 4.75 | +1.68 | +84.00% | 3 | 198 | 94.24% |
| BITO240809P00022500 | 2024-07-05 10:42AM EDT | 22.50 | 3.80 | 3.10 | 5.60 | +0.95 | +33.33% | 1 | 4 | 109.81% |
| BITO240809P00023000 | 2024-07-05 3:20PM EDT | 23.00 | 4.25 | 3.20 | 6.05 | +1.10 | +34.92% | 6 | 1 | 105.96% |
| BITO240809P00023500 | 2024-07-05 3:21PM EDT | 23.50 | 5.18 | 3.25 | 6.20 | +1.67 | +47.58% | 3 | 29 | 93.26% |
| BITO240809P00024000 | 2024-07-05 10:51AM EDT | 24.00 | 5.00 | 4.40 | 6.60 | +1.31 | +35.50% | 25 | 28 | 111.38% |
| BITO240809P00025000 | 2024-07-05 3:52PM EDT | 25.00 | 5.80 | 5.10 | 7.85 | +1.50 | +34.88% | 7 | 2 | 120.22% |
| BITO240809P00026000 | 2024-07-02 12:36PM EDT | 26.00 | 5.77 | 6.05 | 8.85 | 0.00 | - | - | 10 | 128.22% |
| BITO240809P00026500 | 2024-07-02 11:59AM EDT | 26.50 | 6.05 | 6.55 | 9.30 | 0.00 | - | - | 3 | 131.25% |
| BITO240809P00028000 | 2024-06-28 12:20PM EDT | 28.00 | 7.22 | 8.00 | 10.75 | 0.00 | - | 1 | 1 | 140.92% |
| BITO240809P00034000 | 2024-07-03 11:39AM EDT | 34.00 | 13.87 | 13.95 | 16.70 | 0.00 | - | - | 1 | 177.15% |
