Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.651,46 -1.164,19 (-2,01%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250117C00001000 | 2024-05-31 3:51PM EDT | 1.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| BITO250117C00002000 | 2024-05-13 10:28AM EDT | 2.00 | 23.85 | 22.00 | 25.50 | 0.00 | - | 2 | 0 | 0.00% |
| BITO250117C00003000 | 2024-06-28 3:39PM EDT | 3.00 | 19.71 | 18.65 | 20.65 | -3.54 | -15.23% | 10 | 0 | 155.47% |
| BITO250117C00004000 | 2024-06-28 3:39PM EDT | 4.00 | 18.69 | 17.45 | 19.65 | -4.71 | -20.13% | 22 | 5 | 107.81% |
| BITO250117C00005000 | 2024-06-28 3:48PM EDT | 5.00 | 17.65 | 16.60 | 18.60 | -0.30 | -1.67% | 123 | 16 | 106.64% |
| BITO250117C00006000 | 2024-06-28 3:40PM EDT | 6.00 | 16.50 | 15.35 | 17.65 | -4.50 | -21.43% | 36 | 1 | 178.71% |
| BITO250117C00007000 | 2024-06-28 2:45PM EDT | 7.00 | 15.60 | 14.80 | 16.45 | -3.85 | -19.79% | 385 | 44 | 87.50% |
| BITO250117C00008000 | 2024-06-28 3:40PM EDT | 8.00 | 14.60 | 13.75 | 15.65 | -4.80 | -24.74% | 98 | 9 | 86.33% |
| BITO250117C00009000 | 2024-06-28 3:40PM EDT | 9.00 | 13.48 | 12.60 | 14.45 | -4.92 | -26.74% | 86 | 7 | 51.56% |
| BITO250117C00010000 | 2024-06-28 3:50PM EDT | 10.00 | 12.25 | 11.00 | 13.55 | -0.42 | -3.31% | 13,430 | 293 | 111.82% |
| BITO250117C00011000 | 2024-06-28 3:34PM EDT | 11.00 | 13.25 | 10.00 | 13.25 | +0.95 | +7.72% | 1,000 | 61 | 56.06% |
| BITO250117C00012000 | 2024-06-28 3:50PM EDT | 12.00 | 11.15 | 9.00 | 12.40 | +0.45 | +4.21% | 22,470 | 500 | 55.66% |
| BITO250117C00013000 | 2024-06-28 3:50PM EDT | 13.00 | 9.30 | 8.00 | 10.90 | -1.35 | -12.68% | 5,270 | 116 | 92.77% |
| BITO250117C00014000 | 2024-06-28 3:50PM EDT | 14.00 | 7.70 | 7.50 | 9.00 | -1.40 | -15.38% | 4,150 | 85 | 56.84% |
| BITO250117C00015000 | 2024-06-28 3:50PM EDT | 15.00 | 7.45 | 6.20 | 8.70 | -0.45 | -5.70% | 44,205 | 892 | 70.36% |
| BITO250117C00016000 | 2024-06-28 3:54PM EDT | 16.00 | 6.75 | 5.50 | 7.50 | -1.55 | -18.67% | 44,060 | 892 | 57.96% |
| BITO250117C00017000 | 2024-06-28 3:54PM EDT | 17.00 | 5.85 | 5.10 | 6.30 | -0.25 | -4.10% | 71,610 | 1,561 | 46.39% |
| BITO250117C00018000 | 2024-06-28 3:54PM EDT | 18.00 | 5.30 | 4.50 | 5.65 | +0.05 | +0.95% | 35,483 | 737 | 47.61% |
| BITO250117C00019000 | 2024-06-28 3:39PM EDT | 19.00 | 3.62 | 2.80 | 4.80 | -0.93 | -20.44% | 8 | 479 | 43.82% |
| BITO250117C00020000 | 2024-06-28 3:59PM EDT | 20.00 | 3.00 | 2.61 | 3.15 | -0.40 | -11.76% | 138 | 14,997 | 25.20% |
| BITO250117C00021000 | 2024-06-28 3:31PM EDT | 21.00 | 2.78 | 2.00 | 3.15 | -0.32 | -10.32% | 50 | 786 | 35.91% |
| BITO250117C00022000 | 2024-06-28 3:52PM EDT | 22.00 | 2.40 | 2.23 | 2.64 | -0.29 | -10.78% | 75 | 2,901 | 35.99% |
| BITO250117C00023000 | 2024-06-28 3:31PM EDT | 23.00 | 2.15 | 2.01 | 3.00 | -0.26 | -10.79% | 87 | 4,981 | 48.10% |
| BITO250117C00024000 | 2024-06-28 3:23PM EDT | 24.00 | 1.85 | 1.70 | 2.70 | -0.37 | -16.67% | 12 | 3,705 | 49.32% |
| BITO250117C00025000 | 2024-06-28 3:59PM EDT | 25.00 | 1.73 | 1.70 | 1.73 | -0.23 | -11.73% | 1,067 | 68,354 | 39.80% |
| BITO250117C00026000 | 2024-06-28 3:21PM EDT | 26.00 | 1.45 | 1.03 | 1.85 | -0.24 | -14.20% | 23 | 1,409 | 46.12% |
| BITO250117C00027000 | 2024-06-28 3:55PM EDT | 27.00 | 1.53 | 1.40 | 2.18 | -0.13 | -7.83% | 29 | 2,030 | 55.30% |
| BITO250117C00028000 | 2024-06-28 3:55PM EDT | 28.00 | 1.28 | 1.20 | 1.40 | -0.13 | -9.22% | 35 | 3,855 | 46.68% |
| BITO250117C00029000 | 2024-06-28 3:55PM EDT | 29.00 | 1.15 | 1.06 | 1.30 | -0.06 | -4.96% | 6 | 1,436 | 48.36% |
| BITO250117C00030000 | 2024-06-28 3:33PM EDT | 30.00 | 1.18 | 1.07 | 1.17 | +0.04 | +3.51% | 940 | 114,378 | 49.19% |
| BITO250117C00031000 | 2024-06-28 2:38PM EDT | 31.00 | 1.00 | 0.88 | 1.59 | -0.24 | -19.35% | 3 | 2,064 | 53.27% |
| BITO250117C00032000 | 2024-06-28 2:38PM EDT | 32.00 | 1.06 | 0.80 | 1.31 | -0.07 | -6.19% | 34 | 1,895 | 52.69% |
| BITO250117C00033000 | 2024-06-28 2:57PM EDT | 33.00 | 0.79 | 0.65 | 0.93 | -0.16 | -16.84% | 13 | 3,427 | 52.73% |
| BITO250117C00034000 | 2024-06-28 12:49PM EDT | 34.00 | 0.74 | 0.57 | 0.93 | -0.06 | -7.50% | 6 | 3,896 | 51.32% |
| BITO250117C00035000 | 2024-06-28 3:29PM EDT | 35.00 | 0.62 | 0.66 | 0.76 | -0.15 | -19.48% | 446 | 74,842 | 52.59% |
| BITO250117C00036000 | 2024-06-28 3:55PM EDT | 36.00 | 0.58 | 0.03 | 0.80 | -0.07 | -10.77% | 16 | 583 | 56.74% |
| BITO250117C00037000 | 2024-06-28 3:55PM EDT | 37.00 | 0.46 | 0.00 | 0.68 | -0.28 | -37.84% | 159 | 421 | 56.01% |
| BITO250117C00038000 | 2024-06-28 3:55PM EDT | 38.00 | 0.43 | 0.00 | 0.78 | -0.17 | -28.33% | 8 | 2,307 | 60.30% |
| BITO250117C00039000 | 2024-06-28 3:55PM EDT | 39.00 | 0.44 | 0.00 | 0.56 | -0.18 | -29.03% | 8 | 245 | 56.64% |
| BITO250117C00040000 | 2024-06-28 1:18PM EDT | 40.00 | 0.45 | 0.45 | 0.50 | -0.05 | -10.00% | 124 | 7,563 | 55.96% |
| BITO250117C00041000 | 2024-06-27 3:54PM EDT | 41.00 | 0.48 | 0.01 | 1.37 | -0.08 | -14.29% | 1 | 188 | 63.48% |
| BITO250117C00042000 | 2024-06-24 12:31PM EDT | 42.00 | 0.36 | 0.00 | 1.32 | 0.00 | - | 40 | 189 | 64.36% |
| BITO250117C00043000 | 2024-06-28 12:49PM EDT | 43.00 | 0.49 | 0.03 | 1.32 | -0.07 | -12.50% | 3 | 147 | 66.36% |
| BITO250117C00044000 | 2024-06-28 12:49PM EDT | 44.00 | 0.42 | 0.00 | 1.22 | +0.01 | +2.44% | 3 | 819 | 66.16% |
| BITO250117C00045000 | 2024-06-28 3:55PM EDT | 45.00 | 0.33 | 0.31 | 0.33 | -0.09 | -21.43% | 81 | 10,606 | 58.25% |
| BITO250117C00046000 | 2024-06-28 3:55PM EDT | 46.00 | 0.30 | 0.01 | 0.40 | -0.10 | -25.00% | 14 | 106 | 54.59% |
| BITO250117C00047000 | 2024-06-28 12:40PM EDT | 47.00 | 0.28 | 0.00 | 0.35 | -0.17 | -37.78% | 2 | 84 | 54.20% |
| BITO250117C00048000 | 2024-06-28 3:55PM EDT | 48.00 | 0.30 | 0.01 | 0.40 | -0.20 | -40.00% | 3 | 48 | 56.93% |
| BITO250117C00049000 | 2024-06-28 3:55PM EDT | 49.00 | 0.37 | 0.03 | 1.22 | -0.06 | -13.95% | 4 | 309 | 73.54% |
| BITO250117C00050000 | 2024-06-28 3:14PM EDT | 50.00 | 0.29 | 0.27 | 0.30 | +0.02 | +7.41% | 522 | 10,621 | 63.09% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250117P00001000 | 2024-06-25 3:07PM EDT | 1.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 3,932 | 175.00% |
| BITO250117P00002000 | 2024-06-25 3:10PM EDT | 2.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 636 | 139.06% |
| BITO250117P00003000 | 2024-06-25 3:10PM EDT | 3.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 224 | 120.31% |
| BITO250117P00004000 | 2024-06-25 3:10PM EDT | 4.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 1 | 129 | 111.33% |
| BITO250117P00005000 | 2024-06-25 3:10PM EDT | 5.00 | 0.08 | 0.04 | 0.09 | 0.00 | - | 1 | 404 | 101.17% |
| BITO250117P00006000 | 2024-06-17 3:57PM EDT | 6.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 11 | 154 | 102.73% |
| BITO250117P00007000 | 2024-06-25 1:44PM EDT | 7.00 | 0.09 | 0.01 | 0.34 | 0.00 | - | 2 | 445 | 94.92% |
| BITO250117P00008000 | 2024-06-25 11:39AM EDT | 8.00 | 0.18 | 0.01 | 0.39 | 0.00 | - | 427 | 1,048 | 87.30% |
| BITO250117P00009000 | 2024-06-26 3:49PM EDT | 9.00 | 0.27 | 0.10 | 0.44 | 0.00 | - | 1 | 1,049 | 83.69% |
| BITO250117P00010000 | 2024-06-28 10:17AM EDT | 10.00 | 0.49 | 0.30 | 0.50 | +0.04 | +8.89% | 2 | 3,334 | 83.01% |
| BITO250117P00011000 | 2024-06-25 10:22AM EDT | 11.00 | 0.90 | 0.05 | 0.90 | 0.00 | - | 1 | 5,265 | 78.32% |
| BITO250117P00012000 | 2024-06-27 12:58PM EDT | 12.00 | 0.91 | 0.56 | 1.10 | 0.00 | - | 7 | 3,137 | 84.18% |
| BITO250117P00013000 | 2024-06-25 11:32AM EDT | 13.00 | 1.38 | 0.60 | 3.00 | 0.00 | - | 1 | 1,621 | 104.20% |
| BITO250117P00014000 | 2024-06-27 10:45AM EDT | 14.00 | 1.85 | 1.09 | 2.05 | +0.30 | +19.35% | 1 | 1,686 | 88.53% |
| BITO250117P00015000 | 2024-06-28 1:23PM EDT | 15.00 | 2.20 | 2.20 | 2.65 | +0.05 | +2.33% | 52 | 2,029 | 99.71% |
| BITO250117P00016000 | 2024-06-27 10:55AM EDT | 16.00 | 2.75 | 2.20 | 3.00 | 0.00 | - | 6 | 1,004 | 93.95% |
| BITO250117P00017000 | 2024-06-25 1:44PM EDT | 17.00 | 3.27 | 3.50 | 5.40 | 0.00 | - | 6 | 879 | 121.44% |
| BITO250117P00018000 | 2024-06-28 1:36PM EDT | 18.00 | 3.95 | 3.90 | 4.20 | -0.05 | -1.25% | 1 | 1,710 | 103.13% |
| BITO250117P00019000 | 2024-06-26 10:42AM EDT | 19.00 | 4.88 | 4.30 | 5.40 | 0.00 | - | 93 | 1,190 | 107.59% |
| BITO250117P00020000 | 2024-06-28 3:15PM EDT | 20.00 | 5.50 | 5.40 | 6.10 | +0.15 | +2.80% | 10 | 6,527 | 113.04% |
| BITO250117P00021000 | 2024-06-25 3:54PM EDT | 21.00 | 6.40 | 5.90 | 7.85 | 0.00 | - | 12 | 1,057 | 121.63% |
| BITO250117P00022000 | 2024-06-27 10:41AM EDT | 22.00 | 7.22 | 6.55 | 8.05 | 0.00 | - | 12 | 2,364 | 117.75% |
| BITO250117P00023000 | 2024-06-27 3:36PM EDT | 23.00 | 7.85 | 7.35 | 9.80 | 0.00 | - | 2 | 2,858 | 127.69% |
| BITO250117P00024000 | 2024-06-27 9:33AM EDT | 24.00 | 10.00 | 8.10 | 9.00 | 0.00 | - | 1 | 2,215 | 116.06% |
| BITO250117P00025000 | 2024-06-28 3:15PM EDT | 25.00 | 9.55 | 9.10 | 10.00 | -0.25 | -2.55% | 4 | 5,370 | 120.75% |
| BITO250117P00026000 | 2024-06-25 2:00PM EDT | 26.00 | 10.20 | 9.70 | 11.00 | 0.00 | - | 4 | 1,699 | 121.97% |
| BITO250117P00027000 | 2024-06-28 10:01AM EDT | 27.00 | 11.50 | 10.45 | 13.00 | +0.45 | +4.07% | 1 | 428 | 131.89% |
| BITO250117P00028000 | 2024-06-28 9:59AM EDT | 28.00 | 12.35 | 11.00 | 12.90 | +0.12 | +0.98% | 1 | 3,922 | 123.68% |
| BITO250117P00029000 | 2024-06-24 12:38PM EDT | 29.00 | 13.50 | 12.00 | 15.00 | 0.00 | - | 4 | 559 | 135.74% |
| BITO250117P00030000 | 2024-06-28 10:21AM EDT | 30.00 | 14.20 | 13.00 | 15.40 | +0.35 | +2.53% | 6 | 4,490 | 134.50% |
| BITO250117P00031000 | 2024-06-28 10:36AM EDT | 31.00 | 15.35 | 13.80 | 17.00 | +0.53 | +3.58% | 3 | 611 | 140.77% |
| BITO250117P00032000 | 2024-06-27 1:56PM EDT | 32.00 | 15.71 | 14.10 | 18.00 | 0.00 | - | 5 | 376 | 138.48% |
| BITO250117P00033000 | 2024-05-23 9:30AM EDT | 33.00 | 16.10 | 15.20 | 17.40 | 0.00 | - | 10 | 989 | 130.08% |
| BITO250117P00034000 | 2024-06-17 11:26AM EDT | 34.00 | 17.75 | 16.00 | 20.00 | 0.00 | - | 1 | 124 | 143.38% |
| BITO250117P00035000 | 2024-06-24 1:15PM EDT | 35.00 | 19.29 | 17.00 | 21.00 | 0.00 | - | 72 | 1,967 | 146.02% |
| BITO250117P00036000 | 2024-06-07 9:30AM EDT | 36.00 | 18.30 | 18.00 | 22.00 | 0.00 | - | 10 | 40 | 148.54% |
| BITO250117P00037000 | 2024-05-23 9:30AM EDT | 37.00 | 19.85 | 18.50 | 21.40 | 0.00 | - | 1 | 21 | 135.25% |
| BITO250117P00038000 | 2024-05-23 9:30AM EDT | 38.00 | 20.95 | 19.50 | 22.40 | 0.00 | - | - | 10 | 137.57% |
| BITO250117P00039000 | 2024-04-12 9:33AM EDT | 39.00 | 19.50 | 20.50 | 24.00 | 0.00 | - | 8 | 10 | 144.29% |
| BITO250117P00040000 | 2024-06-27 1:55PM EDT | 40.00 | 23.17 | 21.50 | 25.50 | 0.00 | - | 10 | 17 | 150.20% |
| BITO250117P00041000 | 2024-03-08 10:32AM EDT | 41.00 | 22.00 | 21.00 | 24.15 | 0.00 | - | 28 | 18 | 123.39% |
| BITO250117P00042000 | 2024-03-11 9:50AM EDT | 42.00 | 22.40 | 21.50 | 24.20 | 0.00 | - | 2 | 2 | 114.21% |
| BITO250117P00043000 | 2024-04-08 9:33AM EDT | 43.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| BITO250117P00044000 | 2024-03-27 9:39AM EDT | 44.00 | 24.00 | 24.00 | 26.75 | 0.00 | - | 1 | 12 | 126.07% |
| BITO250117P00045000 | 2024-06-28 2:58PM EDT | 45.00 | 28.20 | 26.50 | 30.70 | +1.60 | +6.02% | 10 | 1,074 | 161.40% |
| BITO250117P00046000 | 2024-06-17 3:11PM EDT | 46.00 | 28.72 | 27.15 | 32.00 | 0.00 | - | 2 | 3 | 162.79% |
| BITO250117P00047000 | 2024-06-13 1:04PM EDT | 47.00 | 29.20 | 28.10 | 32.30 | 0.00 | - | 10 | 6 | 158.89% |
| BITO250117P00049000 | 2024-06-17 3:11PM EDT | 49.00 | 31.50 | 30.05 | 34.20 | 0.00 | - | 8 | 6 | 161.04% |
| BITO250117P00050000 | 2024-06-28 10:24AM EDT | 50.00 | 33.66 | 31.45 | 35.70 | +0.30 | +0.90% | 5 | 1,269 | 169.31% |
