Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.904,21 +51,94 (+0,13%) Gold
2.322,00 -9,20 (-0,39%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
59.177,53 +282,29 (+0,48%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:23PM EDT. Markt geöffnet.
Strike:19.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510C00019000 | 2024-04-30 1:21PM EDT | 2024-05-10 | 7.16 | 6.90 | 8.05 | 0.00 | - | - | 0 | 294.14% |
| BITO240517C00019000 | 2024-05-06 10:56AM EDT | 2024-05-17 | 7.00 | 6.90 | 7.05 | +0.10 | +1.45% | 9 | 25 | 99.22% |
| BITO240614C00019000 | 2024-05-02 2:17PM EDT | 2024-06-14 | 5.40 | 6.45 | 7.60 | 0.00 | - | - | 5 | 59.96% |
| BITO240621C00019000 | 2024-05-01 2:46PM EDT | 2024-06-21 | 5.40 | 6.40 | 7.65 | 0.00 | - | 13 | 60 | 55.27% |
| BITO240628C00019000 | 2024-04-30 3:35PM EDT | 2024-06-28 | 6.80 | 6.35 | 8.35 | 0.00 | - | 97 | 10 | 74.22% |
| BITO240920C00019000 | 2024-02-08 1:04PM EDT | 2024-09-20 | 3.50 | 11.70 | 14.00 | 0.00 | - | 1 | 0 | 172.36% |
| BITO240930C00019000 | 2024-05-01 3:11PM EDT | 2024-09-30 | 5.45 | 5.25 | 9.00 | 0.00 | - | 29 | 109 | 85.45% |
| BITO241231C00019000 | 2024-05-07 10:42AM EDT | 2024-12-31 | 7.25 | 6.15 | 8.20 | -1.00 | -12.12% | 2 | 5 | 52.83% |
| BITO250117C00019000 | 2024-05-01 11:23AM EDT | 2025-01-17 | 5.05 | 6.35 | 7.65 | 0.00 | - | 187 | 467 | 40.53% |
| BITO250620C00019000 | 2024-05-06 11:04AM EDT | 2025-06-20 | 7.00 | 6.20 | 8.35 | 0.00 | - | 25 | 192 | 42.43% |
| BITO260116C00019000 | 2024-05-01 1:28PM EDT | 2026-01-16 | 7.63 | 6.20 | 8.75 | +0.78 | +11.39% | 1 | 487 | 38.92% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510P00019000 | 2024-05-07 11:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 40 | 128.13% |
| BITO240517P00019000 | 2024-05-06 3:51PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 71 | 425 | 81.25% |
| BITO240524P00019000 | 2024-05-03 9:33AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.50 | 0.00 | - | 5 | 5 | 109.38% |
| BITO240531P00019000 | 2024-05-03 2:50PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 62.50% |
| BITO240621P00019000 | 2024-05-07 11:43AM EDT | 2024-06-21 | 0.22 | 0.19 | 0.29 | -0.10 | -31.25% | 5 | 422 | 67.29% |
| BITO240628P00019000 | 2024-05-06 2:01PM EDT | 2024-06-28 | 0.31 | 0.21 | 0.64 | 0.00 | - | 7 | 78 | 74.02% |
| BITO240920P00019000 | 2024-05-07 10:19AM EDT | 2024-09-20 | 1.99 | 1.75 | 2.06 | -0.21 | -9.55% | 3 | 619 | 84.52% |
| BITO240930P00019000 | 2024-04-30 11:29AM EDT | 2024-09-30 | 2.15 | 1.76 | 2.33 | 0.00 | - | 21 | 70 | 84.67% |
| BITO241220P00019000 | 2024-05-03 11:49AM EDT | 2024-12-20 | 4.00 | 2.10 | 5.80 | 0.00 | - | 2 | 12 | 100.24% |
| BITO241231P00019000 | 2024-05-01 1:39PM EDT | 2024-12-31 | 4.15 | 3.20 | 6.15 | 0.00 | - | 2 | 112 | 109.74% |
| BITO250117P00019000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 5.00 | 3.90 | 4.65 | 0.00 | - | 1 | 1,111 | 99.73% |
| BITO250620P00019000 | 2024-04-22 3:17PM EDT | 2025-06-20 | 5.25 | 4.00 | 8.50 | 0.00 | - | 2 | 24 | 103.76% |
| BITO260116P00019000 | 2024-04-16 11:53AM EDT | 2026-01-16 | 7.33 | 5.50 | 9.00 | +0.83 | +12.77% | 2 | 830 | 95.04% |
