Deutsche Märkte öffnen in 8 Stunden 14 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.611,13 -424,08 (-0,72%) CMC Crypto 200
1.305,94 -59,19 (-4,34%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:24.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510C00024000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 1.65 | 1.44 | 1.87 | -0.05 | -2.94% | 1,091 | 6,934 | 79.88% |
| BITO240517C00024000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 1.92 | 1.87 | 1.98 | -0.19 | -9.00% | 147 | 6,374 | 52.44% |
| BITO240524C00024000 | 2024-05-07 1:33PM EDT | 2024-05-24 | 2.30 | 2.08 | 2.30 | -0.21 | -8.37% | 11 | 284 | 55.57% |
| BITO240531C00024000 | 2024-05-07 3:20PM EDT | 2024-05-31 | 2.39 | 2.17 | 2.45 | -0.33 | -12.13% | 3 | 50 | 52.39% |
| BITO240607C00024000 | 2024-05-07 11:00AM EDT | 2024-06-07 | 2.57 | 1.71 | 2.62 | +0.27 | +11.74% | 34 | 265 | 57.91% |
| BITO240621C00024000 | 2024-05-07 2:43PM EDT | 2024-06-21 | 2.52 | 2.44 | 2.92 | -0.10 | -3.82% | 420 | 3,289 | 50.15% |
| BITO240628C00024000 | 2024-05-07 9:44AM EDT | 2024-06-28 | 2.90 | 2.47 | 3.15 | -0.02 | -0.68% | 33 | 252 | 50.39% |
| BITO240920C00024000 | 2024-05-06 11:20AM EDT | 2024-09-20 | 3.60 | 2.46 | 4.30 | 0.00 | - | 15 | 410 | 56.96% |
| BITO240930C00024000 | 2024-05-02 10:09AM EDT | 2024-09-30 | 3.10 | 3.25 | 4.15 | 0.00 | - | 3 | 960 | 52.52% |
| BITO241220C00024000 | 2024-05-03 10:24AM EDT | 2024-12-20 | 4.40 | 3.05 | 4.65 | 0.00 | - | 26 | 398 | 48.78% |
| BITO241231C00024000 | 2024-05-03 10:07AM EDT | 2024-12-31 | 4.40 | 3.10 | 4.70 | 0.00 | - | 1 | 753 | 48.29% |
| BITO250117C00024000 | 2024-05-06 10:05AM EDT | 2025-01-17 | 4.19 | 3.65 | 4.80 | 0.00 | - | 1 | 3,697 | 47.90% |
| BITO250331C00024000 | 2024-05-03 10:33AM EDT | 2025-03-31 | 4.55 | 3.50 | 5.75 | 0.00 | - | 4 | 16 | 52.73% |
| BITO250620C00024000 | 2024-05-07 10:40AM EDT | 2025-06-20 | 5.00 | 4.65 | 6.00 | -0.50 | -9.09% | 1 | 740 | 49.73% |
| BITO260116C00024000 | 2024-05-06 10:34AM EDT | 2026-01-16 | 6.80 | 5.70 | 6.90 | 0.00 | - | 1 | 461 | 47.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510P00024000 | 2024-05-07 3:43PM EDT | 2024-05-10 | 0.05 | 0.05 | 0.07 | -0.07 | -58.33% | 690 | 2,474 | 50.78% |
| BITO240517P00024000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.26 | 0.24 | 0.27 | -0.08 | -23.53% | 196 | 4,644 | 49.02% |
| BITO240524P00024000 | 2024-05-07 3:12PM EDT | 2024-05-24 | 0.49 | 0.47 | 0.52 | -0.08 | -14.04% | 23 | 171 | 51.07% |
| BITO240531P00024000 | 2024-05-07 3:19PM EDT | 2024-05-31 | 0.68 | 0.67 | 0.73 | -0.13 | -16.05% | 8 | 1,416 | 52.44% |
| BITO240607P00024000 | 2024-05-07 12:31PM EDT | 2024-06-07 | 1.30 | 0.69 | 1.62 | -0.14 | -9.72% | 5 | 55 | 63.23% |
| BITO240614P00024000 | 2024-05-03 9:47AM EDT | 2024-06-14 | 1.90 | 0.61 | 3.15 | 0.00 | - | 1 | 1 | 80.86% |
| BITO240621P00024000 | 2024-05-07 1:09PM EDT | 2024-06-21 | 1.64 | 1.56 | 2.00 | -0.17 | -9.39% | 12 | 1,043 | 71.48% |
| BITO240628P00024000 | 2024-05-03 3:26PM EDT | 2024-06-28 | 2.16 | 1.79 | 2.09 | 0.00 | - | 2 | 73 | 71.00% |
| BITO240920P00024000 | 2024-05-01 11:14AM EDT | 2024-09-20 | 5.75 | 4.80 | 5.45 | 0.00 | - | 18 | 90 | 98.78% |
| BITO240930P00024000 | 2024-05-01 2:56PM EDT | 2024-09-30 | 5.62 | 4.80 | 5.80 | 0.00 | - | 4 | 47 | 98.29% |
| BITO241220P00024000 | 2024-05-02 1:12PM EDT | 2024-12-20 | 7.85 | 5.45 | 9.40 | 0.00 | - | 1 | 23 | 108.15% |
| BITO241231P00024000 | 2024-05-06 9:30AM EDT | 2024-12-31 | 9.10 | 7.50 | 9.10 | 0.00 | - | 10 | 690 | 117.77% |
| BITO250117P00024000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 8.80 | 7.80 | 9.10 | 0.00 | - | 2 | 2,162 | 115.85% |
| BITO250331P00024000 | 2024-04-15 2:54PM EDT | 2025-03-31 | 9.23 | 7.60 | 11.20 | 0.00 | - | 2 | 18 | 113.75% |
| BITO250620P00024000 | 2024-04-17 1:51PM EDT | 2025-06-20 | 10.75 | 0.00 | 12.50 | 0.00 | - | 2 | 16 | 68.51% |
| BITO260116P00024000 | 2024-05-07 12:43PM EDT | 2026-01-16 | 11.30 | 10.05 | 11.60 | -0.35 | -3.00% | 3 | 1,668 | 96.00% |
