Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.873,50 +21,23 (+0,05%) Bitcoin EUR
58.745,15 -122,19 (-0,21%) CMC Crypto 200
1.307,73 -57,40 (-4,20%) Nasdaq Compositive
16.338,51 -10,73 (-0,07%) S&P 500
5.186,49 +5,75 (+0,11%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:10PM EDT. Markt geöffnet.
Strike:21.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510C00021000 | 2024-05-06 10:07AM EDT | 2024-05-10 | 5.00 | 4.65 | 4.70 | 0.00 | - | 35 | 37 | 92.19% |
| BITO240517C00021000 | 2024-05-06 11:21AM EDT | 2024-05-17 | 4.75 | 4.65 | 4.75 | 0.00 | - | 4 | 365 | 55.47% |
| BITO240531C00021000 | 2024-05-03 3:03PM EDT | 2024-05-31 | 4.50 | 4.35 | 5.00 | 0.00 | - | 45 | 45 | 71.68% |
| BITO240621C00021000 | 2024-05-07 11:07AM EDT | 2024-06-21 | 5.24 | 3.65 | 5.30 | +1.54 | +41.62% | 1 | 701 | 67.29% |
| BITO240628C00021000 | 2024-05-02 9:30AM EDT | 2024-06-28 | 2.90 | 4.80 | 5.15 | 0.00 | - | 5 | 282 | 56.35% |
| BITO240920C00021000 | 2024-04-30 3:45PM EDT | 2024-09-20 | 4.35 | 4.50 | 6.70 | 0.00 | - | 400 | 19 | 69.46% |
| BITO240930C00021000 | 2024-05-01 10:16AM EDT | 2024-09-30 | 4.00 | 4.00 | 6.85 | 0.00 | - | 1 | 62 | 69.97% |
| BITO241220C00021000 | 2024-05-01 3:28PM EDT | 2024-12-20 | 4.69 | 4.00 | 7.50 | 0.00 | - | - | 19 | 66.14% |
| BITO241231C00021000 | 2024-04-30 3:45PM EDT | 2024-12-31 | 4.20 | 4.15 | 6.70 | 0.00 | - | 1,240 | 100 | 52.59% |
| BITO250117C00021000 | 2024-05-07 1:27PM EDT | 2025-01-17 | 5.50 | 5.00 | 6.25 | -0.20 | -3.51% | 4 | 3,698 | 44.07% |
| BITO250620C00021000 | 2024-05-07 10:31AM EDT | 2025-06-20 | 6.25 | 5.05 | 7.00 | +0.05 | +0.81% | 86 | 1,149 | 43.60% |
| BITO260116C00021000 | 2024-05-06 3:51PM EDT | 2026-01-16 | 6.90 | 6.10 | 7.30 | 0.00 | - | 3 | 3,945 | 38.26% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510P00021000 | 2024-05-06 1:42PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 1 | 1,270 | 99.22% |
| BITO240517P00021000 | 2024-05-07 2:38PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 47 | 2,414 | 65.63% |
| BITO240524P00021000 | 2024-05-07 9:37AM EDT | 2024-05-24 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 6 | 119 | 61.72% |
| BITO240531P00021000 | 2024-05-07 2:24PM EDT | 2024-05-31 | 0.15 | 0.14 | 0.18 | -0.07 | -31.82% | 9 | 434 | 58.79% |
| BITO240607P00021000 | 2024-05-02 1:17PM EDT | 2024-06-07 | 0.73 | 0.00 | 0.62 | 0.00 | - | - | 63 | 63.09% |
| BITO240614P00021000 | 2024-05-07 2:41PM EDT | 2024-06-14 | 0.45 | 0.00 | 1.18 | -0.10 | -18.18% | 10 | 123 | 71.88% |
| BITO240621P00021000 | 2024-05-07 2:37PM EDT | 2024-06-21 | 0.63 | 0.58 | 0.67 | -0.05 | -7.35% | 39 | 6,001 | 67.72% |
| BITO240628P00021000 | 2024-05-03 11:10AM EDT | 2024-06-28 | 0.81 | 0.63 | 0.86 | 0.00 | - | 2 | 437 | 67.87% |
| BITO240920P00021000 | 2024-05-07 2:35PM EDT | 2024-09-20 | 3.25 | 3.20 | 3.45 | +0.35 | +12.07% | 4 | 254 | 95.31% |
| BITO240930P00021000 | 2024-05-07 2:43PM EDT | 2024-09-30 | 3.37 | 3.20 | 3.50 | +0.17 | +5.31% | 5 | 186 | 92.50% |
| BITO241220P00021000 | 2024-05-07 11:06AM EDT | 2024-12-20 | 5.05 | 3.40 | 6.70 | +0.05 | +1.00% | 2 | 5 | 100.02% |
| BITO241231P00021000 | 2024-05-06 12:28PM EDT | 2024-12-31 | 7.10 | 4.60 | 7.00 | 0.00 | - | 52 | 156 | 108.94% |
| BITO250117P00021000 | 2024-05-06 3:42PM EDT | 2025-01-17 | 5.92 | 5.45 | 6.30 | 0.00 | - | 33 | 941 | 106.35% |
| BITO250620P00021000 | 2024-04-19 11:19AM EDT | 2025-06-20 | 7.42 | 6.65 | 10.00 | 0.00 | - | 1 | 14 | 113.21% |
| BITO260116P00021000 | 2024-05-07 2:04PM EDT | 2026-01-16 | 8.48 | 7.95 | 10.00 | -0.27 | -3.09% | 10 | 1,714 | 98.69% |
