Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.313,03 +227,23 (+0,60%) Gold
2.350,10 +7,60 (+0,32%) EUR/USD
1,0700 -0,0033 (-0,31%) Bitcoin EUR
59.889,38 -557,33 (-0,92%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:10PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240426C00018000 | 2024-04-25 12:43PM EDT | 18.00 | 9.95 | 9.80 | 9.90 | 0.00 | - | 1 | 1 | 375.00% |
| BITO240426C00019000 | 2024-04-25 1:17PM EDT | 19.00 | 8.97 | 8.80 | 9.45 | 0.00 | - | 21 | 21 | 531.25% |
| BITO240426C00020000 | 2024-04-26 12:39PM EDT | 20.00 | 7.75 | 7.80 | 8.15 | +0.03 | +0.39% | 2 | 31 | 382.81% |
| BITO240426C00021000 | 2024-04-25 10:33AM EDT | 21.00 | 6.70 | 6.80 | 7.10 | 0.00 | - | 1 | 3 | 315.63% |
| BITO240426C00022000 | 2024-04-26 10:54AM EDT | 22.00 | 5.75 | 5.80 | 6.05 | -0.65 | -10.16% | 21 | 46 | 250.00% |
| BITO240426C00023000 | 2024-04-25 12:19PM EDT | 23.00 | 4.87 | 4.80 | 4.95 | 0.00 | - | 1 | 81 | 229.69% |
| BITO240426C00023500 | 2024-04-23 11:41AM EDT | 23.50 | 5.59 | 4.30 | 4.40 | 0.00 | - | 10 | 206 | 165.63% |
| BITO240426C00024000 | 2024-04-25 3:01PM EDT | 24.00 | 4.17 | 3.80 | 3.90 | 0.00 | - | 200 | 252 | 146.88% |
| BITO240426C00024500 | 2024-04-18 9:39AM EDT | 24.50 | 2.99 | 3.30 | 3.45 | 0.00 | - | - | 27 | 167.19% |
| BITO240426C00025000 | 2024-04-26 12:02PM EDT | 25.00 | 2.63 | 2.82 | 2.90 | -0.49 | -15.71% | 1,210 | 1,503 | 112.50% |
| BITO240426C00025500 | 2024-04-26 10:43AM EDT | 25.50 | 2.40 | 2.33 | 2.41 | -0.31 | -11.44% | 50 | 175 | 103.13% |
| BITO240426C00026000 | 2024-04-26 1:17PM EDT | 26.00 | 1.80 | 1.78 | 1.90 | -0.50 | -21.74% | 9 | 564 | 78.13% |
| BITO240426C00026500 | 2024-04-26 12:59PM EDT | 26.50 | 1.15 | 1.33 | 1.40 | -0.55 | -32.35% | 1 | 797 | 60.94% |
| BITO240426C00027000 | 2024-04-26 1:51PM EDT | 27.00 | 0.90 | 0.86 | 0.91 | -0.29 | -24.37% | 149 | 1,080 | 46.88% |
| BITO240426C00027500 | 2024-04-26 1:53PM EDT | 27.50 | 0.40 | 0.38 | 0.41 | -0.36 | -47.37% | 1,584 | 6,760 | 25.78% |
| BITO240426C00028000 | 2024-04-26 1:46PM EDT | 28.00 | 0.09 | 0.07 | 0.08 | -0.32 | -78.05% | 9,282 | 9,242 | 22.66% |
| BITO240426C00028500 | 2024-04-26 1:53PM EDT | 28.50 | 0.01 | 0.01 | 0.02 | -0.15 | -88.24% | 859 | 4,680 | 31.25% |
| BITO240426C00029000 | 2024-04-26 1:54PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 504 | 3,552 | 49.22% |
| BITO240426C00029500 | 2024-04-26 1:51PM EDT | 29.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 551 | 3,765 | 50.00% |
| BITO240426C00030000 | 2024-04-26 1:32PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,207 | 5,178 | 62.50% |
| BITO240426C00030500 | 2024-04-26 1:50PM EDT | 30.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 660 | 1,942 | 75.00% |
| BITO240426C00031000 | 2024-04-26 12:48PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 185 | 4,996 | 87.50% |
| BITO240426C00031500 | 2024-04-26 1:13PM EDT | 31.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 182 | 1,227 | 98.44% |
| BITO240426C00032000 | 2024-04-26 1:24PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 588 | 4,214 | 112.50% |
| BITO240426C00032500 | 2024-04-25 3:17PM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 645 | 118.75% |
| BITO240426C00033000 | 2024-04-26 12:21PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,471 | 131.25% |
| BITO240426C00033500 | 2024-04-26 12:48PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 318 | 143.75% |
| BITO240426C00034000 | 2024-04-25 2:47PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,142 | 150.00% |
| BITO240426C00034500 | 2024-04-25 3:54PM EDT | 34.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 591 | 175.00% |
| BITO240426C00035000 | 2024-04-26 1:47PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,985 | 168.75% |
| BITO240426C00035500 | 2024-04-22 3:51PM EDT | 35.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 105 | 230 | 221.88% |
| BITO240426C00036000 | 2024-04-25 2:37PM EDT | 36.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 5 | 163 | 225.00% |
| BITO240426C00037000 | 2024-04-22 9:30AM EDT | 37.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 617 | 206.25% |
| BITO240426C00038000 | 2024-04-26 12:39PM EDT | 38.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 1 | 1,269 | 265.63% |
| BITO240426C00039000 | 2024-04-23 9:30AM EDT | 39.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | 1 | 180 | 237.50% |
| BITO240426C00040000 | 2024-04-22 10:33AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 545 | 256.25% |
| BITO240426C00041000 | 2024-04-22 10:33AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 155 | 275.00% |
| BITO240426C00042000 | 2024-04-23 10:58AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 163 | 287.50% |
| BITO240426C00043000 | 2024-04-23 10:42AM EDT | 43.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 457 | 362.50% |
| BITO240426C00044000 | 2024-04-17 11:16AM EDT | 44.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 1 | 138 | 415.63% |
| BITO240426C00045000 | 2024-04-24 11:49AM EDT | 45.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 591 | 368.75% |
| BITO240426C00047000 | 2024-03-28 3:45PM EDT | 47.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 465.63% |
| BITO240426C00048000 | 2024-04-15 9:58AM EDT | 48.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 481.25% |
| BITO240426C00049000 | 2024-04-22 3:59PM EDT | 49.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 37 | 375.00% |
| BITO240426C00050000 | 2024-04-19 3:34PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 105 | 1,032 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240426P00018000 | 2024-04-23 10:21AM EDT | 18.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 3 | 11 | 492.19% |
| BITO240426P00019000 | 2024-04-19 12:09PM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 138 | 306.25% |
| BITO240426P00020000 | 2024-04-23 3:16PM EDT | 20.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 873 | 328.13% |
| BITO240426P00020500 | 2024-04-19 3:47PM EDT | 20.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 284.38% |
| BITO240426P00021000 | 2024-04-24 11:31AM EDT | 21.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 3 | 70 | 342.19% |
| BITO240426P00021500 | 2024-04-26 11:31AM EDT | 21.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 275.00% |
| BITO240426P00022000 | 2024-04-24 10:59AM EDT | 22.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 33 | 1,477 | 234.38% |
| BITO240426P00022500 | 2024-04-24 11:58AM EDT | 22.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 16 | 109 | 234.38% |
| BITO240426P00023000 | 2024-04-25 3:42PM EDT | 23.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 772 | 214.06% |
| BITO240426P00023500 | 2024-04-25 2:28PM EDT | 23.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 4 | 135 | 289.06% |
| BITO240426P00024000 | 2024-04-26 10:04AM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,815 | 153.13% |
| BITO240426P00024500 | 2024-04-25 3:19PM EDT | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 367 | 106.25% |
| BITO240426P00025000 | 2024-04-26 1:14PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 33 | 3,239 | 93.75% |
| BITO240426P00025500 | 2024-04-26 1:44PM EDT | 25.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 1,562 | 84.38% |
| BITO240426P00026000 | 2024-04-26 12:55PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 88 | 3,362 | 68.75% |
| BITO240426P00026500 | 2024-04-26 12:06PM EDT | 26.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 45 | 2,073 | 53.13% |
| BITO240426P00027000 | 2024-04-26 1:48PM EDT | 27.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 646 | 6,225 | 42.19% |
| BITO240426P00027500 | 2024-04-26 1:50PM EDT | 27.50 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 882 | 2,090 | 31.25% |
| BITO240426P00028000 | 2024-04-26 1:55PM EDT | 28.00 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 2,432 | 5,242 | 24.22% |
| BITO240426P00028500 | 2024-04-26 1:43PM EDT | 28.50 | 0.75 | 0.60 | 0.69 | +0.22 | +41.51% | 678 | 1,737 | 46.88% |
| BITO240426P00029000 | 2024-04-26 1:19PM EDT | 29.00 | 1.30 | 0.99 | 1.18 | +0.37 | +39.78% | 1,179 | 2,399 | 65.23% |
| BITO240426P00029500 | 2024-04-26 1:18PM EDT | 29.50 | 1.80 | 1.36 | 1.69 | +0.43 | +31.39% | 1,187 | 1,863 | 88.28% |
| BITO240426P00030000 | 2024-04-26 12:08PM EDT | 30.00 | 2.22 | 2.00 | 2.17 | +0.39 | +21.31% | 949 | 1,517 | 97.66% |
| BITO240426P00030500 | 2024-04-26 10:46AM EDT | 30.50 | 2.90 | 2.14 | 2.70 | +0.48 | +19.83% | 39 | 763 | 127.34% |
| BITO240426P00031000 | 2024-04-26 11:44AM EDT | 31.00 | 3.38 | 3.05 | 3.55 | +0.43 | +14.58% | 67 | 621 | 179.69% |
| BITO240426P00031500 | 2024-04-26 10:39AM EDT | 31.50 | 3.62 | 3.55 | 3.70 | +0.17 | +4.93% | 1 | 483 | 98.44% |
| BITO240426P00032000 | 2024-04-25 1:14PM EDT | 32.00 | 4.30 | 4.05 | 4.30 | +0.48 | +12.57% | 292 | 370 | 161.72% |
| BITO240426P00032500 | 2024-04-24 3:41PM EDT | 32.50 | 4.55 | 4.60 | 4.70 | 0.00 | - | 7 | 135 | 156.25% |
| BITO240426P00033000 | 2024-04-26 12:05PM EDT | 33.00 | 5.35 | 5.05 | 5.50 | +0.45 | +9.18% | 3 | 64 | 239.06% |
| BITO240426P00033500 | 2024-04-24 2:15PM EDT | 33.50 | 6.05 | 5.35 | 5.70 | 0.00 | - | 8 | 5 | 218.75% |
| BITO240426P00034000 | 2024-04-24 2:18PM EDT | 34.00 | 5.90 | 6.05 | 6.80 | 0.00 | - | 49 | 14 | 322.27% |
| BITO240426P00035000 | 2024-04-24 2:18PM EDT | 35.00 | 6.75 | 6.45 | 7.20 | 0.00 | - | 16 | 6 | 257.81% |
| BITO240426P00035500 | 2024-04-24 3:46PM EDT | 35.50 | 7.39 | 7.60 | 7.65 | 0.00 | - | 2 | 0 | 181.25% |
| BITO240426P00036000 | 2024-04-24 3:46PM EDT | 36.00 | 7.87 | 7.45 | 8.20 | 0.00 | - | 27 | 0 | 282.81% |
| BITO240426P00045000 | 2024-03-13 12:00PM EDT | 45.00 | 13.45 | 15.55 | 16.70 | 0.00 | - | - | 1 | 0.00% |
| BITO240426P00048000 | 2024-04-22 11:50AM EDT | 48.00 | 19.15 | 20.10 | 20.20 | 0.00 | - | 1 | 0 | 450.00% |
| BITO240426P00049000 | 2024-04-09 9:58AM EDT | 49.00 | 18.21 | 21.10 | 21.20 | 0.00 | - | 1 | 0 | 462.50% |
