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
56.649,68 -1.065,07 (-1,85%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO260116C00003000 | 2024-06-28 3:43PM EDT | 3.00 | 19.65 | 18.00 | 21.30 | -1.60 | -7.53% | 17 | 5 | 92.97% |
| BITO260116C00004000 | 2023-12-27 12:55PM EDT | 4.00 | 16.00 | 14.00 | 18.40 | 0.00 | - | 2 | 0 | 0.00% |
| BITO260116C00005000 | 2024-06-28 1:38PM EDT | 5.00 | 17.60 | 16.00 | 20.00 | -4.05 | -18.71% | 68 | 8 | 92.38% |
| BITO260116C00006000 | 2024-03-28 3:34PM EDT | 6.00 | 26.30 | 19.50 | 24.00 | 0.00 | - | 4 | 2 | 292.19% |
| BITO260116C00008000 | 2024-06-28 1:38PM EDT | 8.00 | 15.40 | 13.15 | 17.00 | -4.00 | -20.62% | 73 | 10 | 67.58% |
| BITO260116C00009000 | 2024-06-28 3:40PM EDT | 9.00 | 12.65 | 12.45 | 14.65 | -5.15 | -28.93% | 1,000 | 61 | 76.66% |
| BITO260116C00010000 | 2024-06-28 3:54PM EDT | 10.00 | 12.70 | 0.00 | 13.55 | +0.05 | +0.40% | 13,640 | 321 | 66.89% |
| BITO260116C00011000 | 2024-06-28 3:40PM EDT | 11.00 | 10.05 | 10.05 | 13.40 | -1.80 | -15.19% | 363 | 46 | 77.42% |
| BITO260116C00012000 | 2024-06-28 2:48PM EDT | 12.00 | 10.00 | 0.00 | 12.35 | -0.63 | -5.93% | 98 | 13 | 69.41% |
| BITO260116C00013000 | 2024-06-28 3:54PM EDT | 13.00 | 8.90 | 8.10 | 12.00 | -3.55 | -28.51% | 8,730 | 168 | 73.29% |
| BITO260116C00014000 | 2024-06-28 3:54PM EDT | 14.00 | 9.05 | 7.15 | 9.85 | +0.39 | +4.50% | 13,570 | 314 | 49.32% |
| BITO260116C00015000 | 2024-06-28 3:54PM EDT | 15.00 | 8.20 | 7.50 | 9.00 | -0.07 | -0.85% | 31,680 | 735 | 46.56% |
| BITO260116C00016000 | 2024-06-28 3:54PM EDT | 16.00 | 6.90 | 6.10 | 8.95 | -0.20 | -2.82% | 24,310 | 646 | 54.15% |
| BITO260116C00017000 | 2024-06-25 1:43PM EDT | 17.00 | 6.85 | 4.50 | 7.80 | 0.00 | - | 3 | 435 | 46.97% |
| BITO260116C00018000 | 2024-06-28 4:54PM EDT | 18.00 | 5.00 | 5.00 | 5.50 | -0.60 | -10.71% | 5,704 | 4,595 | 26.61% |
| BITO260116C00019000 | 2024-06-28 3:52PM EDT | 19.00 | 4.80 | 3.80 | 5.50 | -0.70 | -12.73% | 3 | 438 | 33.89% |
| BITO260116C00020000 | 2024-06-28 3:53PM EDT | 20.00 | 4.50 | 4.55 | 5.50 | -0.60 | -11.76% | 699 | 14,451 | 39.45% |
| BITO260116C00021000 | 2024-06-28 3:52PM EDT | 21.00 | 4.53 | 3.70 | 4.80 | -0.17 | -3.62% | 45 | 3,968 | 37.31% |
| BITO260116C00022000 | 2024-06-28 3:52PM EDT | 22.00 | 4.20 | 3.60 | 4.60 | -0.44 | -9.48% | 20 | 1,497 | 39.60% |
| BITO260116C00023000 | 2024-06-28 12:29PM EDT | 23.00 | 4.00 | 3.65 | 4.65 | -0.55 | -12.09% | 40 | 1,741 | 43.75% |
| BITO260116C00024000 | 2024-06-28 11:53AM EDT | 24.00 | 3.66 | 3.60 | 4.60 | -0.69 | -15.86% | 1 | 640 | 46.58% |
| BITO260116C00025000 | 2024-06-28 3:43PM EDT | 25.00 | 3.85 | 3.80 | 4.00 | -0.05 | -1.28% | 28 | 13,909 | 44.18% |
| BITO260116C00026000 | 2024-06-28 11:38AM EDT | 26.00 | 3.75 | 3.30 | 4.70 | +0.10 | +2.74% | 1 | 1,202 | 53.20% |
| BITO260116C00027000 | 2024-06-28 3:35PM EDT | 27.00 | 3.59 | 3.30 | 4.50 | +0.14 | +4.06% | 18 | 2,815 | 53.93% |
| BITO260116C00028000 | 2024-06-28 10:12AM EDT | 28.00 | 3.27 | 3.20 | 3.60 | +0.07 | +2.19% | 25 | 1,101 | 48.24% |
| BITO260116C00029000 | 2024-06-28 3:35PM EDT | 29.00 | 3.30 | 3.20 | 3.45 | +0.10 | +3.12% | 2 | 428 | 49.10% |
| BITO260116C00030000 | 2024-06-28 3:52PM EDT | 30.00 | 3.05 | 3.05 | 3.35 | -0.30 | -8.96% | 267 | 21,771 | 50.24% |
| BITO260116C00031000 | 2024-06-28 2:32PM EDT | 31.00 | 3.04 | 2.60 | 3.35 | -0.06 | -1.94% | 166 | 1,626 | 52.17% |
| BITO260116C00032000 | 2024-06-27 12:01PM EDT | 32.00 | 3.10 | 1.50 | 4.60 | 0.00 | - | 1 | 472 | 51.26% |
| BITO260116C00033000 | 2024-06-27 3:58PM EDT | 33.00 | 3.05 | 2.75 | 3.00 | 0.00 | - | 6 | 373 | 51.37% |
| BITO260116C00034000 | 2024-06-28 9:58AM EDT | 34.00 | 2.90 | 2.35 | 2.80 | 0.00 | - | 1 | 356 | 50.16% |
| BITO260116C00035000 | 2024-06-28 3:59PM EDT | 35.00 | 2.65 | 2.60 | 2.80 | -0.15 | -5.36% | 116 | 21,660 | 52.88% |
| BITO260116C00036000 | 2024-06-26 3:53PM EDT | 36.00 | 2.51 | 0.40 | 3.85 | 0.00 | - | 3 | 876 | 64.99% |
| BITO260116C00037000 | 2024-06-24 10:45AM EDT | 37.00 | 2.69 | 0.40 | 3.85 | 0.00 | - | 1 | 199 | 50.15% |
| BITO260116C00038000 | 2024-06-17 10:56AM EDT | 38.00 | 2.85 | 0.40 | 3.85 | 0.00 | - | 1 | 1,563 | 51.47% |
| BITO260116C00039000 | 2024-06-27 12:02PM EDT | 39.00 | 2.03 | 2.00 | 3.85 | 0.00 | - | 1 | 31 | 60.55% |
| BITO260116C00040000 | 2024-06-28 3:58PM EDT | 40.00 | 2.25 | 2.25 | 2.48 | -0.10 | -4.26% | 85 | 1,911 | 56.36% |
| BITO260116C00041000 | 2024-06-26 3:53PM EDT | 41.00 | 2.01 | 0.03 | 3.85 | 0.00 | - | 4 | 75 | 53.19% |
| BITO260116C00042000 | 2024-06-28 3:29PM EDT | 42.00 | 2.05 | 1.20 | 3.85 | -0.01 | -0.49% | 13 | 970 | 60.28% |
| BITO260116C00043000 | 2024-05-16 9:56AM EDT | 43.00 | 3.80 | 1.04 | 3.55 | 0.00 | - | 1 | 417 | 59.08% |
| BITO260116C00044000 | 2024-06-24 3:38PM EDT | 44.00 | 1.88 | 0.03 | 3.85 | 0.00 | - | 4 | 32 | 56.42% |
| BITO260116C00045000 | 2024-06-28 3:43PM EDT | 45.00 | 1.95 | 1.68 | 3.45 | -0.37 | -15.95% | 16 | 3,851 | 63.90% |
| BITO260116C00046000 | 2024-06-24 3:36PM EDT | 46.00 | 1.66 | 0.03 | 3.45 | 0.00 | - | 1 | 16 | 56.23% |
| BITO260116C00047000 | 2024-05-20 3:32PM EDT | 47.00 | 3.80 | 1.55 | 2.32 | 0.00 | - | 4 | 60 | 59.33% |
| BITO260116C00048000 | 2024-06-26 10:02AM EDT | 48.00 | 2.10 | 1.52 | 3.45 | 0.00 | - | 3 | 142 | 66.02% |
| BITO260116C00049000 | 2024-06-27 9:54AM EDT | 49.00 | 2.02 | 1.50 | 3.00 | 0.00 | - | 2 | 44 | 64.50% |
| BITO260116C00050000 | 2024-06-28 3:56PM EDT | 50.00 | 1.60 | 1.50 | 1.99 | -0.13 | -7.51% | 94 | 6,874 | 59.89% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO260116P00003000 | 2024-05-28 9:30AM EDT | 3.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 485 | 50.00% |
| BITO260116P00004000 | 2024-03-19 1:53PM EDT | 4.00 | 0.50 | 0.02 | 0.77 | 0.00 | - | 1 | 7 | 100.39% |
| BITO260116P00005000 | 2024-06-24 12:40PM EDT | 5.00 | 0.16 | 0.00 | 3.20 | 0.00 | - | 4 | 6 | 140.48% |
| BITO260116P00006000 | 2024-06-17 11:35AM EDT | 6.00 | 0.22 | 0.03 | 3.20 | 0.00 | - | 1 | 8 | 123.24% |
| BITO260116P00007000 | 2024-04-11 9:30AM EDT | 7.00 | 0.75 | 0.15 | 1.15 | 0.00 | - | 1 | 22 | 78.71% |
| BITO260116P00008000 | 2024-05-09 3:55PM EDT | 8.00 | 1.70 | 0.15 | 1.40 | 0.00 | - | 2 | 11 | 74.51% |
| BITO260116P00009000 | 2024-05-07 11:50AM EDT | 9.00 | 2.06 | 0.15 | 2.00 | 0.00 | - | 1 | 47 | 75.05% |
| BITO260116P00010000 | 2024-06-21 10:39AM EDT | 10.00 | 1.40 | 0.52 | 4.00 | 0.00 | - | 1 | 73 | 92.97% |
| BITO260116P00011000 | 2024-05-30 9:30AM EDT | 11.00 | 2.45 | 0.53 | 2.25 | 0.00 | - | 1 | 6 | 67.77% |
| BITO260116P00012000 | 2024-06-13 10:43AM EDT | 12.00 | 2.14 | 0.75 | 2.89 | 0.00 | - | 1 | 265 | 69.09% |
| BITO260116P00013000 | 2024-06-24 1:30PM EDT | 13.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 814 | 12.50% |
| BITO260116P00014000 | 2024-06-05 3:31PM EDT | 14.00 | 4.02 | 2.00 | 4.75 | 0.00 | - | 3 | 10 | 79.44% |
| BITO260116P00015000 | 2024-06-26 1:15PM EDT | 15.00 | 4.17 | 0.00 | 4.75 | 0.00 | - | 20 | 177 | 58.98% |
| BITO260116P00016000 | 2024-06-27 12:04PM EDT | 16.00 | 4.80 | 0.00 | 5.25 | 0.00 | - | 1 | 889 | 56.54% |
| BITO260116P00017000 | 2024-06-25 11:36AM EDT | 17.00 | 5.35 | 0.00 | 6.80 | 0.00 | - | 1 | 29 | 60.21% |
| BITO260116P00018000 | 2024-06-27 9:32AM EDT | 18.00 | 6.48 | 4.40 | 7.10 | 0.00 | - | 1 | 131 | 81.10% |
| BITO260116P00019000 | 2024-06-27 12:48PM EDT | 19.00 | 5.10 | 5.15 | 9.60 | 0.00 | - | 1 | 832 | 92.53% |
| BITO260116P00020000 | 2024-06-26 11:43AM EDT | 20.00 | 7.17 | 6.00 | 8.40 | -0.83 | -10.37% | 10 | 1,964 | 83.13% |
| BITO260116P00021000 | 2024-06-25 10:16AM EDT | 21.00 | 8.00 | 7.00 | 9.15 | 0.00 | - | 1 | 395 | 85.35% |
| BITO260116P00022000 | 2024-06-28 12:40PM EDT | 22.00 | 9.30 | 7.45 | 11.40 | +0.25 | +2.76% | 1 | 74 | 92.33% |
| BITO260116P00023000 | 2024-06-28 10:20AM EDT | 23.00 | 10.40 | 8.20 | 10.60 | +0.28 | +2.77% | 1 | 434 | 84.69% |
| BITO260116P00024000 | 2024-06-24 3:30PM EDT | 24.00 | 11.20 | 0.00 | 13.00 | 0.00 | - | 3 | 362 | 50.35% |
| BITO260116P00025000 | 2024-06-26 1:18PM EDT | 25.00 | 12.00 | 10.00 | 13.50 | 0.00 | - | 4 | 264 | 93.70% |
| BITO260116P00026000 | 2024-06-18 1:19PM EDT | 26.00 | 12.55 | 11.00 | 14.60 | 0.00 | - | 1 | 35 | 96.66% |
| BITO260116P00027000 | 2024-06-17 10:21AM EDT | 27.00 | 13.15 | 0.00 | 15.60 | 0.00 | - | 6 | 14 | 117.55% |
| BITO260116P00028000 | 2024-06-10 10:30AM EDT | 28.00 | 14.28 | 12.25 | 16.30 | 0.00 | - | 1 | 68 | 95.95% |
| BITO260116P00029000 | 2024-04-15 9:50AM EDT | 29.00 | 14.40 | 13.35 | 16.80 | 0.00 | - | 2 | 3 | 96.07% |
| BITO260116P00030000 | 2024-06-27 3:53PM EDT | 30.00 | 16.10 | 15.00 | 18.30 | 0.00 | - | 16 | 210 | 103.59% |
| BITO260116P00031000 | 2024-06-26 11:12AM EDT | 31.00 | 18.00 | 15.00 | 19.30 | 0.00 | - | 1 | 5 | 100.61% |
| BITO260116P00032000 | 2024-06-21 10:09AM EDT | 32.00 | 18.00 | 15.65 | 20.00 | 0.00 | - | 21 | 56 | 99.29% |
| BITO260116P00033000 | 2024-05-07 10:43AM EDT | 33.00 | 18.64 | 16.50 | 21.20 | 0.00 | - | 1 | 11 | 101.22% |
| BITO260116P00034000 | 2024-04-08 2:49PM EDT | 34.00 | 18.40 | 17.40 | 22.00 | 0.00 | - | - | 1 | 101.42% |
| BITO260116P00035000 | 2024-06-24 2:42PM EDT | 35.00 | 20.75 | 18.20 | 23.00 | 0.00 | - | 53 | 303 | 102.04% |
| BITO260116P00036000 | 2024-03-25 3:15PM EDT | 36.00 | 20.00 | 19.00 | 23.20 | 0.00 | - | 3 | 3 | 98.90% |
| BITO260116P00040000 | 2024-03-26 1:44PM EDT | 40.00 | 24.15 | 22.50 | 26.70 | 0.00 | - | 8 | 8 | 99.78% |
| BITO260116P00044000 | 2024-03-04 10:57AM EDT | 44.00 | 27.10 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 99.10% |
| BITO260116P00045000 | 2024-04-26 9:55AM EDT | 45.00 | 29.15 | 27.50 | 32.50 | 0.00 | - | 3 | 15 | 109.18% |
| BITO260116P00050000 | 2024-05-16 1:25PM EDT | 50.00 | 32.00 | 31.50 | 36.45 | 0.00 | - | 2 | 5 | 104.93% |
