Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.902,27 +50,00 (+0,13%) Gold
2.321,60 -9,60 (-0,41%) EUR/USD
1,0777 +0,0003 (+0,03%) Bitcoin EUR
59.163,22 +154,71 (+0,26%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:21PM EDT. Markt geöffnet.
Strike:18.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517C00018000 | 2024-05-07 11:21AM EDT | 2024-05-17 | 7.97 | 7.90 | 8.05 | +0.26 | +3.37% | 36 | 36 | 114.06% |
| BITO240531C00018000 | 2024-05-06 3:15PM EDT | 2024-05-31 | 7.91 | 7.90 | 8.15 | +0.17 | +2.20% | 3 | 69 | 85.55% |
| BITO240607C00018000 | 2024-05-03 2:18PM EDT | 2024-06-07 | 7.28 | 7.40 | 8.80 | 0.00 | - | 1 | 1 | 85.16% |
| BITO240621C00018000 | 2024-05-06 2:36PM EDT | 2024-06-21 | 7.74 | 8.00 | 8.10 | 0.00 | - | 30 | 509 | 66.02% |
| BITO240628C00018000 | 2024-05-06 2:42PM EDT | 2024-06-28 | 7.89 | 7.55 | 8.80 | 0.00 | - | 5 | 12 | 72.27% |
| BITO240920C00018000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 8.20 | 6.20 | 9.35 | -5.10 | -38.35% | 1 | 0 | 81.30% |
| BITO240930C00018000 | 2024-05-06 10:12AM EDT | 2024-09-30 | 8.30 | 6.15 | 9.40 | 0.00 | - | 6 | 43 | 79.69% |
| BITO241231C00018000 | 2024-04-23 11:08AM EDT | 2024-12-31 | 11.30 | 6.75 | 9.20 | 0.00 | - | 2 | 2 | 58.59% |
| BITO250117C00018000 | 2024-05-03 11:48AM EDT | 2025-01-17 | 7.10 | 6.55 | 8.55 | 0.00 | - | 5 | 724 | 43.07% |
| BITO250620C00018000 | 2024-05-03 9:31AM EDT | 2025-06-20 | 8.15 | 6.85 | 9.35 | 0.00 | - | 1 | 376 | 46.97% |
| BITO260116C00018000 | 2024-05-07 11:04AM EDT | 2026-01-16 | 8.61 | 8.50 | 9.40 | +0.36 | +4.36% | 29 | 2,663 | 38.79% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510P00018000 | 2024-05-07 11:10AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 22 | 137.50% |
| BITO240517P00018000 | 2024-05-06 11:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 267 | 89.06% |
| BITO240524P00018000 | 2024-05-03 2:25PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 123.24% |
| BITO240531P00018000 | 2024-05-03 10:48AM EDT | 2024-05-31 | 0.15 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 68.75% |
| BITO240621P00018000 | 2024-05-07 10:20AM EDT | 2024-06-21 | 0.19 | 0.07 | 0.19 | -0.01 | -5.00% | 5 | 1,088 | 66.02% |
| BITO240628P00018000 | 2024-05-03 10:49AM EDT | 2024-06-28 | 0.46 | 0.11 | 0.57 | 0.00 | - | 1 | 29 | 78.13% |
| BITO240920P00018000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 1.50 | 1.20 | 1.81 | -0.04 | -2.60% | 22 | 167 | 83.20% |
| BITO240930P00018000 | 2024-05-03 9:31AM EDT | 2024-09-30 | 1.58 | 0.99 | 2.86 | 0.00 | - | 1 | 85 | 90.33% |
| BITO241220P00018000 | 2024-05-01 1:55PM EDT | 2024-12-20 | 3.60 | 2.00 | 5.30 | 0.00 | - | - | 13 | 103.56% |
| BITO241231P00018000 | 2024-05-06 1:50PM EDT | 2024-12-31 | 3.16 | 2.70 | 4.15 | 0.00 | - | 30 | 380 | 97.27% |
| BITO250117P00018000 | 2024-05-07 10:49AM EDT | 2025-01-17 | 3.76 | 2.79 | 4.20 | +0.06 | +1.62% | 1 | 1,612 | 95.17% |
| BITO250620P00018000 | 2024-04-30 3:29PM EDT | 2025-06-20 | 5.50 | 3.00 | 7.95 | 0.00 | - | 3 | 180 | 101.37% |
| BITO260116P00018000 | 2024-05-06 12:24PM EDT | 2026-01-16 | 6.12 | 5.00 | 8.50 | 0.00 | - | 3 | 103 | 96.58% |
