Deutsche Märkte öffnen in 2 Stunden 9 Minuten
Nikkei 225
40.513,39 +438,70 (+1,09%) Dow Jones 30
39.331,85 +162,33 (+0,41%) Bitcoin EUR
56.533,39 -2.137,73 (-3,64%) CMC Crypto 200
1.310,10 -34,41 (-2,56%) 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:
Callsfür31. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250331C00020000 | 2024-06-26 3:40PM EDT | 20.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| BITO250331C00021000 | 2024-06-20 9:53AM EDT | 21.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250331C00022000 | 2024-06-21 12:27PM EDT | 22.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| BITO250331C00023000 | 2024-07-02 2:11PM EDT | 23.00 | 2.89 | 0.00 | 0.00 | +0.04 | +1.40% | 2 | 0 | 1.56% |
| BITO250331C00024000 | 2024-06-26 1:32PM EDT | 24.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| BITO250331C00025000 | 2024-07-01 3:24PM EDT | 25.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| BITO250331C00026000 | 2024-07-01 11:03AM EDT | 26.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| BITO250331C00027000 | 2024-06-28 2:33PM EDT | 27.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BITO250331C00028000 | 2024-06-24 2:03PM EDT | 28.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| BITO250331C00029000 | 2024-06-28 2:33PM EDT | 29.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| BITO250331C00030000 | 2024-06-27 3:54PM EDT | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| BITO250331C00031000 | 2024-06-26 9:30AM EDT | 31.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| BITO250331C00032000 | 2024-06-26 9:31AM EDT | 32.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BITO250331C00033000 | 2024-06-03 2:28PM EDT | 33.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| BITO250331C00034000 | 2024-05-13 11:45AM EDT | 34.00 | 2.03 | 1.27 | 2.76 | 0.00 | - | 1 | 1 | 68.46% |
| BITO250331C00035000 | 2024-07-01 10:18AM EDT | 35.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| BITO250331C00036000 | 2024-06-27 10:37AM EDT | 36.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| BITO250331C00037000 | 2024-06-18 1:28PM EDT | 37.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| BITO250331C00038000 | 2024-04-03 9:30AM EDT | 38.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| BITO250331C00039000 | 2024-06-28 9:30AM EDT | 39.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO250331C00040000 | 2024-07-01 10:14AM EDT | 40.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| BITO250331C00041000 | 2024-06-17 9:30AM EDT | 41.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| BITO250331C00042000 | 2024-07-02 12:57PM EDT | 42.00 | 0.84 | 0.00 | 0.00 | -0.10 | -10.64% | 66 | 0 | 12.50% |
Putsfür31. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250331P00020000 | 2024-06-28 9:47AM EDT | 20.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| BITO250331P00022000 | 2024-07-02 2:22PM EDT | 22.00 | 7.30 | 0.00 | 0.00 | -0.55 | -7.01% | 1 | 0 | 0.00% |
| BITO250331P00023000 | 2024-06-27 1:09PM EDT | 23.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| BITO250331P00024000 | 2024-06-18 11:17AM EDT | 24.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| BITO250331P00025000 | 2024-06-28 2:08PM EDT | 25.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| BITO250331P00026000 | 2024-06-24 12:01PM EDT | 26.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250331P00027000 | 2024-07-01 12:01PM EDT | 27.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250331P00028000 | 2024-06-18 1:04PM EDT | 28.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250331P00029000 | 2024-06-18 1:04PM EDT | 29.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BITO250331P00030000 | 2024-06-18 1:04PM EDT | 30.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| BITO250331P00031000 | 2024-06-18 1:11PM EDT | 31.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BITO250331P00032000 | 2024-06-18 1:11PM EDT | 32.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| BITO250331P00033000 | 2024-06-18 1:11PM EDT | 33.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| BITO250331P00034000 | 2024-06-18 1:13PM EDT | 34.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| BITO250331P00035000 | 2024-05-31 9:59AM EDT | 35.00 | 18.50 | 18.00 | 22.00 | 0.00 | - | 5 | 10 | 134.67% |
| BITO250331P00036000 | 2024-04-12 9:30AM EDT | 36.00 | 18.00 | 18.10 | 22.80 | 0.00 | - | 2 | 2 | 129.37% |
| BITO250331P00037000 | 2024-04-12 9:32AM EDT | 37.00 | 19.00 | 19.00 | 23.40 | 0.00 | - | 5 | 5 | 128.08% |
| BITO250331P00040000 | 2024-04-08 9:30AM EDT | 40.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
