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
56.627,95 -1.096,10 (-1,90%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250620C00001000 | 2024-06-28 3:12PM EDT | 1.00 | 21.75 | 20.60 | 23.60 | -4.25 | -16.35% | 2 | 1 | 314.06% |
| BITO250620C00002000 | 2024-06-28 1:39PM EDT | 2.00 | 20.75 | 0.00 | 22.30 | -4.65 | -18.31% | 12 | 5 | 425.00% |
| BITO250620C00005000 | 2023-10-31 3:50PM EDT | 5.00 | 10.00 | 11.70 | 16.50 | 0.00 | - | 21 | 0 | 0.00% |
| BITO250620C00006000 | 2024-06-28 3:43PM EDT | 6.00 | 16.65 | 15.00 | 18.30 | -3.85 | -18.78% | 6 | 3 | 76.95% |
| BITO250620C00007000 | 2023-10-31 3:50PM EDT | 7.00 | 12.90 | 9.70 | 14.50 | 0.00 | - | 15 | 0 | 0.00% |
| BITO250620C00008000 | 2024-06-28 3:45PM EDT | 8.00 | 14.15 | 13.00 | 17.00 | -5.25 | -27.06% | 83 | 8 | 81.84% |
| BITO250620C00009000 | 2024-06-28 2:48PM EDT | 9.00 | 13.55 | 12.00 | 15.80 | -3.95 | -22.57% | 118 | 11 | 69.14% |
| BITO250620C00010000 | 2024-06-28 3:40PM EDT | 10.00 | 13.04 | 11.00 | 15.00 | -1.01 | -7.19% | 270 | 29 | 66.16% |
| BITO250620C00011000 | 2024-06-28 2:48PM EDT | 11.00 | 11.40 | 10.00 | 14.00 | -4.65 | -28.97% | 98 | 12 | 59.57% |
| BITO250620C00012000 | 2024-06-28 3:54PM EDT | 12.00 | 9.80 | 9.00 | 12.40 | -4.70 | -32.41% | 4,560 | 109 | 88.57% |
| BITO250620C00013000 | 2024-06-28 3:54PM EDT | 13.00 | 9.05 | 8.25 | 11.50 | -2.45 | -21.30% | 4,452 | 94 | 82.42% |
| BITO250620C00014000 | 2024-06-28 3:54PM EDT | 14.00 | 8.25 | 7.45 | 10.00 | -3.35 | -28.88% | 17,940 | 399 | 65.14% |
| BITO250620C00015000 | 2024-06-28 3:54PM EDT | 15.00 | 8.05 | 7.30 | 7.65 | +0.40 | +5.23% | 22,391 | 494 | 27.10% |
| BITO250620C00016000 | 2024-06-28 3:54PM EDT | 16.00 | 7.75 | 5.05 | 8.30 | +0.75 | +10.71% | 11,340 | 266 | 57.64% |
| BITO250620C00017000 | 2024-06-28 3:54PM EDT | 17.00 | 6.30 | 4.30 | 7.05 | +0.30 | +5.00% | 18,111 | 424 | 47.61% |
| BITO250620C00018000 | 2024-06-28 3:32PM EDT | 18.00 | 4.85 | 3.65 | 5.85 | -0.55 | -10.19% | 960 | 419 | 38.99% |
| BITO250620C00019000 | 2024-06-26 1:46PM EDT | 19.00 | 4.00 | 2.80 | 5.85 | 0.00 | - | 1 | 193 | 47.46% |
| BITO250620C00020000 | 2024-06-28 2:50PM EDT | 20.00 | 3.74 | 2.80 | 3.95 | -0.06 | -1.58% | 2 | 5,569 | 29.91% |
| BITO250620C00021000 | 2024-06-28 3:40PM EDT | 21.00 | 3.55 | 3.25 | 4.00 | -0.45 | -11.25% | 42 | 983 | 37.35% |
| BITO250620C00022000 | 2024-06-28 2:53PM EDT | 22.00 | 3.05 | 3.00 | 3.95 | -0.85 | -21.79% | 1 | 2,087 | 42.31% |
| BITO250620C00023000 | 2024-06-27 11:01AM EDT | 23.00 | 3.50 | 2.60 | 3.90 | 0.00 | - | 5 | 925 | 46.51% |
| BITO250620C00024000 | 2024-06-28 12:50PM EDT | 24.00 | 2.90 | 2.00 | 3.35 | -0.40 | -12.12% | 2 | 792 | 44.52% |
| BITO250620C00025000 | 2024-06-28 11:20AM EDT | 25.00 | 2.64 | 2.60 | 2.99 | -0.41 | -13.44% | 25 | 11,634 | 44.29% |
| BITO250620C00026000 | 2024-06-28 12:49PM EDT | 26.00 | 2.65 | 2.53 | 2.90 | -0.23 | -7.99% | 5 | 467 | 46.75% |
| BITO250620C00027000 | 2024-06-28 10:47AM EDT | 27.00 | 2.45 | 2.35 | 3.35 | -0.06 | -2.39% | 1 | 564 | 55.03% |
| BITO250620C00028000 | 2024-06-28 10:21AM EDT | 28.00 | 2.58 | 2.25 | 2.55 | +0.03 | +1.18% | 1 | 568 | 48.88% |
| BITO250620C00029000 | 2024-06-28 11:12AM EDT | 29.00 | 2.35 | 1.91 | 3.25 | 0.00 | - | 20 | 243 | 51.93% |
| BITO250620C00030000 | 2024-06-28 3:59PM EDT | 30.00 | 2.13 | 2.07 | 2.10 | -0.02 | -0.93% | 57 | 28,750 | 48.80% |
| BITO250620C00031000 | 2024-06-25 2:42PM EDT | 31.00 | 2.10 | 1.87 | 2.28 | 0.00 | - | 4 | 469 | 50.85% |
| BITO250620C00032000 | 2024-06-28 12:23PM EDT | 32.00 | 1.95 | 1.85 | 2.22 | +0.02 | +1.04% | 26 | 558 | 52.56% |
| BITO250620C00033000 | 2024-06-28 11:03AM EDT | 33.00 | 1.71 | 0.90 | 1.87 | -0.29 | -14.50% | 1 | 117 | 52.59% |
| BITO250620C00034000 | 2024-06-18 10:20AM EDT | 34.00 | 1.63 | 0.90 | 2.61 | 0.00 | - | 2 | 248 | 53.08% |
| BITO250620C00035000 | 2024-06-28 3:59PM EDT | 35.00 | 1.57 | 1.49 | 1.57 | +0.01 | +0.64% | 60 | 9,424 | 51.95% |
| BITO250620C00036000 | 2024-06-28 12:49PM EDT | 36.00 | 1.40 | 1.40 | 1.75 | -0.30 | -17.65% | 5 | 165 | 54.30% |
| BITO250620C00037000 | 2024-06-25 2:27PM EDT | 37.00 | 1.55 | 0.90 | 1.70 | 0.00 | - | 12 | 89 | 52.12% |
| BITO250620C00038000 | 2024-06-25 12:09PM EDT | 38.00 | 1.50 | 0.90 | 1.55 | 0.00 | - | 2 | 86 | 52.59% |
| BITO250620C00039000 | 2024-06-27 9:37AM EDT | 39.00 | 1.60 | 0.90 | 2.15 | 0.00 | - | 1 | 54 | 58.45% |
| BITO250620C00040000 | 2024-06-27 10:33AM EDT | 40.00 | 0.90 | 1.20 | 1.70 | 0.00 | - | 3 | 609 | 58.84% |
| BITO250620C00041000 | 2024-06-20 2:25PM EDT | 41.00 | 1.32 | 0.90 | 1.60 | 0.00 | - | 4 | 57 | 57.30% |
| BITO250620C00042000 | 2024-06-17 1:10PM EDT | 42.00 | 1.18 | 0.90 | 2.15 | 0.00 | - | 1 | 36 | 62.72% |
| BITO250620C00043000 | 2024-06-12 1:46PM EDT | 43.00 | 1.93 | 0.90 | 2.15 | 0.00 | - | 1 | 6 | 64.04% |
| BITO250620C00044000 | 2024-06-14 10:48AM EDT | 44.00 | 1.40 | 0.90 | 2.15 | 0.00 | - | 14 | 59 | 65.33% |
| BITO250620C00045000 | 2024-06-27 9:45AM EDT | 45.00 | 1.20 | 0.90 | 1.20 | 0.00 | - | 45 | 3,116 | 59.18% |
| BITO250620C00046000 | 2024-06-05 3:25PM EDT | 46.00 | 1.68 | 0.50 | 2.00 | 0.00 | - | 31 | 23 | 63.57% |
| BITO250620C00047000 | 2024-03-27 10:04AM EDT | 47.00 | 5.61 | 2.46 | 3.35 | 0.00 | - | 1 | 1 | 87.28% |
| BITO250620C00048000 | 2024-03-19 3:32PM EDT | 48.00 | 4.60 | 3.10 | 4.05 | 0.00 | - | 52 | 32 | 96.56% |
| BITO250620C00049000 | 2024-06-17 1:10PM EDT | 49.00 | 1.46 | 0.00 | 2.00 | 0.00 | - | 1 | 27 | 62.72% |
| BITO250620C00050000 | 2024-06-27 10:14AM EDT | 50.00 | 0.85 | 0.57 | 0.80 | -0.05 | -5.56% | 1 | 877 | 57.72% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO250620P00001000 | 2024-03-06 3:42PM EDT | 1.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 15 | 37 | 0.00% |
| BITO250620P00002000 | 2024-03-05 11:48AM EDT | 2.00 | 0.19 | 0.00 | 0.46 | 0.00 | - | 4 | 27 | 159.77% |
| BITO250620P00003000 | 2023-11-16 10:51AM EDT | 3.00 | 0.31 | 0.00 | 5.00 | 0.00 | - | 1 | 11 | 369.14% |
| BITO250620P00004000 | 2024-02-29 11:10AM EDT | 4.00 | 0.37 | 0.00 | 0.40 | 0.00 | - | 3 | 221 | 107.62% |
| BITO250620P00005000 | 2024-03-14 9:30AM EDT | 5.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 2 | 10 | 106.64% |
| BITO250620P00006000 | 2024-03-15 3:16PM EDT | 6.00 | 0.56 | 0.01 | 0.90 | 0.00 | - | 1 | 31 | 100.68% |
| BITO250620P00007000 | 2024-03-15 1:07PM EDT | 7.00 | 0.35 | 0.00 | 4.20 | 0.00 | - | 2 | 2 | 155.37% |
| BITO250620P00008000 | 2024-02-21 11:25AM EDT | 8.00 | 0.32 | 0.05 | 4.70 | 0.00 | - | 2 | 7 | 147.56% |
| BITO250620P00009000 | 2023-09-06 1:52PM EDT | 9.00 | 2.83 | 1.00 | 3.25 | 0.00 | - | 1 | 3 | 125.73% |
| BITO250620P00010000 | 2024-06-14 12:44PM EDT | 10.00 | 1.62 | 0.00 | 4.00 | 0.00 | - | 5 | 36 | 110.50% |
| BITO250620P00011000 | 2024-05-06 2:31PM EDT | 11.00 | 1.45 | 0.05 | 4.20 | 0.00 | - | 15 | 17 | 103.17% |
| BITO250620P00012000 | 2024-06-27 3:13PM EDT | 12.00 | 1.51 | 0.05 | 2.30 | 0.00 | - | 1 | 46 | 72.22% |
| BITO250620P00013000 | 2024-06-20 11:20AM EDT | 13.00 | 1.93 | 0.05 | 3.85 | 0.00 | - | 15 | 153 | 81.64% |
| BITO250620P00014000 | 2024-06-21 9:30AM EDT | 14.00 | 2.70 | 2.03 | 3.15 | 0.00 | - | 1 | 88 | 85.89% |
| BITO250620P00015000 | 2024-06-27 1:47PM EDT | 15.00 | 3.10 | 2.95 | 3.80 | 0.00 | - | 4 | 463 | 91.31% |
| BITO250620P00016000 | 2024-05-20 9:40AM EDT | 16.00 | 4.05 | 2.06 | 4.25 | 0.00 | - | 20 | 58 | 79.66% |
| BITO250620P00017000 | 2024-04-08 3:44PM EDT | 17.00 | 4.30 | 4.00 | 7.50 | 0.00 | - | 1 | 32 | 111.48% |
| BITO250620P00018000 | 2024-06-25 10:13AM EDT | 18.00 | 5.80 | 3.40 | 6.00 | 0.00 | - | 150 | 178 | 87.01% |
| BITO250620P00019000 | 2024-06-27 1:47PM EDT | 19.00 | 6.01 | 4.35 | 8.50 | 0.00 | - | 4 | 40 | 102.93% |
| BITO250620P00020000 | 2024-06-21 12:46PM EDT | 20.00 | 6.50 | 5.40 | 9.40 | 0.00 | - | 1 | 406 | 107.50% |
| BITO250620P00021000 | 2024-06-17 1:10PM EDT | 21.00 | 6.94 | 6.00 | 8.50 | 0.00 | - | 1 | 75 | 96.61% |
| BITO250620P00022000 | 2024-06-25 1:13PM EDT | 22.00 | 8.50 | 7.00 | 9.50 | 0.00 | - | 110 | 136 | 100.88% |
| BITO250620P00023000 | 2024-06-24 3:00PM EDT | 23.00 | 9.30 | 7.55 | 10.50 | 0.00 | - | 1 | 13 | 101.95% |
| BITO250620P00024000 | 2024-06-06 2:56PM EDT | 24.00 | 9.77 | 8.40 | 11.50 | 0.00 | - | 3 | 20 | 104.66% |
| BITO250620P00025000 | 2024-06-25 10:42AM EDT | 25.00 | 10.55 | 9.40 | 11.50 | 0.00 | - | 1 | 95 | 101.90% |
| BITO250620P00026000 | 2024-06-14 11:38AM EDT | 26.00 | 11.00 | 10.30 | 13.40 | 0.00 | - | 1 | 45 | 109.96% |
| BITO250620P00027000 | 2024-04-15 3:33PM EDT | 27.00 | 13.45 | 10.50 | 14.00 | 0.00 | - | 3 | 0 | 105.69% |
| BITO250620P00028000 | 2024-06-05 1:46PM EDT | 28.00 | 12.00 | 12.15 | 15.40 | 0.00 | - | 2 | 10 | 114.80% |
| BITO250620P00029000 | 2024-03-27 3:52PM EDT | 29.00 | 13.61 | 12.00 | 16.00 | 0.00 | - | 2 | 16 | 108.20% |
| BITO250620P00030000 | 2024-06-17 9:30AM EDT | 30.00 | 13.90 | 13.20 | 17.40 | 0.00 | - | 1 | 135 | 114.26% |
| BITO250620P00031000 | 2024-06-07 2:48PM EDT | 31.00 | 15.80 | 14.00 | 18.40 | 0.00 | - | 1 | 75 | 115.47% |
| BITO250620P00032000 | 2024-03-28 2:17PM EDT | 32.00 | 15.20 | 14.50 | 18.00 | 0.00 | - | 4 | 6 | 106.71% |
| BITO250620P00033000 | 2024-04-30 10:10AM EDT | 33.00 | 17.95 | 16.00 | 19.90 | 0.00 | - | 10 | 10 | 116.97% |
| BITO250620P00034000 | 2024-04-30 11:57AM EDT | 34.00 | 18.40 | 17.00 | 21.30 | 0.00 | - | 11 | 129 | 121.36% |
| BITO250620P00035000 | 2024-05-30 11:09AM EDT | 35.00 | 19.95 | 17.50 | 22.40 | 0.00 | - | 1 | 176 | 121.00% |
| BITO250620P00039000 | 2024-03-07 12:10PM EDT | 39.00 | 21.20 | 20.50 | 25.10 | 0.00 | - | - | 50 | 115.04% |
| BITO250620P00040000 | 2024-04-18 10:00AM EDT | 40.00 | 23.20 | 22.00 | 26.90 | 0.00 | - | - | 2 | 124.02% |
| BITO250620P00042000 | 2024-05-01 1:40PM EDT | 42.00 | 26.50 | 24.50 | 29.10 | 0.00 | - | 5 | 0 | 131.08% |
| BITO250620P00050000 | 2024-04-11 3:50PM EDT | 50.00 | 32.00 | 31.50 | 35.90 | 0.00 | - | 4 | 6 | 129.10% |
