Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.552,64 -449,95 (-0,76%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) 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:25.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510C00025000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.83 | 0.82 | 0.87 | -0.18 | -17.82% | 861 | 1,410 | 48.05% |
| BITO240517C00025000 | 2024-05-07 3:48PM EDT | 2024-05-17 | 1.20 | 1.17 | 1.24 | -0.10 | -7.69% | 361 | 6,472 | 51.56% |
| BITO240524C00025000 | 2024-05-07 2:40PM EDT | 2024-05-24 | 1.47 | 1.47 | 1.55 | -0.13 | -8.12% | 157 | 276 | 52.64% |
| BITO240531C00025000 | 2024-05-07 3:56PM EDT | 2024-05-31 | 1.76 | 1.71 | 1.82 | -0.11 | -5.88% | 67 | 207 | 54.49% |
| BITO240607C00025000 | 2024-05-07 2:57PM EDT | 2024-06-07 | 1.78 | 1.14 | 2.47 | -0.22 | -11.00% | 7 | 5 | 72.12% |
| BITO240621C00025000 | 2024-05-07 3:22PM EDT | 2024-06-21 | 2.01 | 2.05 | 2.15 | -0.19 | -8.64% | 119 | 14,159 | 51.07% |
| BITO240628C00025000 | 2024-05-07 3:57PM EDT | 2024-06-28 | 2.29 | 1.94 | 2.35 | -0.12 | -4.98% | 85 | 780 | 52.88% |
| BITO240920C00025000 | 2024-05-07 3:23PM EDT | 2024-09-20 | 2.99 | 2.95 | 3.15 | -0.14 | -4.47% | 28 | 2,334 | 45.97% |
| BITO240930C00025000 | 2024-05-07 3:31PM EDT | 2024-09-30 | 3.00 | 3.00 | 3.50 | -0.30 | -9.09% | 151 | 2,245 | 49.93% |
| BITO241220C00025000 | 2024-05-02 1:45PM EDT | 2024-12-20 | 2.93 | 2.99 | 4.00 | 0.00 | - | 1 | 339 | 46.46% |
| BITO241231C00025000 | 2024-05-07 2:32PM EDT | 2024-12-31 | 3.50 | 3.10 | 3.85 | -0.54 | -13.37% | 7 | 948 | 43.51% |
| BITO250117C00025000 | 2024-05-07 3:49PM EDT | 2025-01-17 | 3.65 | 3.55 | 3.70 | -0.10 | -2.67% | 375 | 56,277 | 40.23% |
| BITO250331C00025000 | 2024-05-01 3:26PM EDT | 2025-03-31 | 4.00 | 3.50 | 5.25 | 0.00 | - | 1 | 3 | 52.05% |
| BITO250620C00025000 | 2024-05-07 2:39PM EDT | 2025-06-20 | 4.75 | 4.60 | 5.25 | -0.15 | -3.06% | 33 | 11,928 | 46.63% |
| BITO260116C00025000 | 2024-05-07 3:54PM EDT | 2026-01-16 | 5.90 | 5.90 | 6.15 | -0.20 | -3.28% | 18 | 12,762 | 45.01% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510P00025000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 0.22 | 0.20 | 0.23 | -0.07 | -24.14% | 1,706 | 2,214 | 44.92% |
| BITO240517P00025000 | 2024-05-07 3:48PM EDT | 2024-05-17 | 0.55 | 0.52 | 0.56 | -0.06 | -9.84% | 157 | 5,296 | 47.36% |
| BITO240524P00025000 | 2024-05-07 2:38PM EDT | 2024-05-24 | 0.85 | 0.81 | 0.86 | -0.08 | -8.60% | 13 | 175 | 50.88% |
| BITO240531P00025000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 1.10 | 0.99 | 1.10 | -0.03 | -2.65% | 95 | 345 | 50.29% |
| BITO240607P00025000 | 2024-05-07 3:33PM EDT | 2024-06-07 | 1.93 | 1.31 | 2.26 | -0.01 | -0.52% | 26 | 499 | 69.58% |
| BITO240614P00025000 | 2024-05-07 10:05AM EDT | 2024-06-14 | 2.31 | 0.67 | 2.49 | +0.31 | +15.50% | 1 | 39 | 56.74% |
| BITO240621P00025000 | 2024-05-07 3:36PM EDT | 2024-06-21 | 2.33 | 2.09 | 2.52 | -0.02 | -0.85% | 89 | 2,119 | 72.71% |
| BITO240628P00025000 | 2024-05-07 10:44AM EDT | 2024-06-28 | 2.43 | 2.40 | 2.71 | -0.07 | -2.80% | 2 | 43 | 74.32% |
| BITO240920P00025000 | 2024-05-07 12:23PM EDT | 2024-09-20 | 5.49 | 5.30 | 6.00 | +0.24 | +4.57% | 15 | 278 | 97.66% |
| BITO240930P00025000 | 2024-05-07 9:39AM EDT | 2024-09-30 | 6.10 | 5.30 | 6.30 | +0.28 | +4.81% | 1 | 196 | 96.73% |
| BITO241220P00025000 | 2024-05-06 11:58AM EDT | 2024-12-20 | 8.30 | 6.25 | 10.20 | 0.00 | - | 2 | 62 | 110.28% |
| BITO241231P00025000 | 2024-05-06 12:06PM EDT | 2024-12-31 | 8.75 | 0.00 | 9.85 | 0.00 | - | 59 | 366 | 64.70% |
| BITO250117P00025000 | 2024-05-07 1:12PM EDT | 2025-01-17 | 9.18 | 8.60 | 9.90 | -0.16 | -1.71% | 15 | 4,392 | 117.58% |
| BITO250331P00025000 | 2024-05-03 2:49PM EDT | 2025-03-31 | 10.35 | 8.60 | 12.20 | 0.00 | - | 1 | 31 | 117.51% |
| BITO250620P00025000 | 2024-04-23 9:33AM EDT | 2025-06-20 | 10.92 | 9.00 | 13.50 | 0.00 | - | 10 | 80 | 114.67% |
| BITO260116P00025000 | 2024-05-07 9:31AM EDT | 2026-01-16 | 12.15 | 11.05 | 12.40 | +0.71 | +6.21% | 1 | 216 | 97.66% |
