Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.936,35 +84,08 (+0,22%) Gold
2.322,00 -9,20 (-0,39%) EUR/USD
1,0762 -0,0012 (-0,11%) Bitcoin EUR
59.030,23 +107,18 (+0,18%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:24PM EDT. Markt geöffnet.
Strike:26.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510C00026000 | 2024-05-07 1:07PM EDT | 2024-05-10 | 0.39 | 0.36 | 0.39 | -0.05 | -11.36% | 1,488 | 4,666 | 44.73% |
| BITO240517C00026000 | 2024-05-07 12:45PM EDT | 2024-05-17 | 0.80 | 0.74 | 0.79 | -0.02 | -2.44% | 1,516 | 2,629 | 49.41% |
| BITO240524C00026000 | 2024-05-07 12:30PM EDT | 2024-05-24 | 1.17 | 1.06 | 1.13 | +0.01 | +0.86% | 246 | 752 | 52.05% |
| BITO240531C00026000 | 2024-05-07 1:05PM EDT | 2024-05-31 | 1.35 | 1.27 | 1.39 | -0.12 | -8.16% | 156 | 193 | 52.83% |
| BITO240607C00026000 | 2024-05-07 11:35AM EDT | 2024-06-07 | 1.50 | 1.29 | 1.66 | 0.00 | - | 36 | 121 | 51.47% |
| BITO240621C00026000 | 2024-05-07 1:07PM EDT | 2024-06-21 | 1.70 | 1.65 | 1.75 | +0.05 | +3.03% | 154 | 10,237 | 50.49% |
| BITO240628C00026000 | 2024-05-07 12:24PM EDT | 2024-06-28 | 1.90 | 1.76 | 2.30 | -0.20 | -9.52% | 116 | 177 | 54.15% |
| BITO240920C00026000 | 2024-05-07 12:29PM EDT | 2024-09-20 | 2.70 | 2.46 | 3.10 | -0.14 | -4.93% | 2 | 369 | 50.73% |
| BITO240930C00026000 | 2024-05-07 9:44AM EDT | 2024-09-30 | 3.00 | 2.60 | 3.55 | -0.75 | -20.00% | 1 | 361 | 55.96% |
| BITO241220C00026000 | 2024-05-06 11:55AM EDT | 2024-12-20 | 3.45 | 2.88 | 3.70 | 0.00 | - | 1 | 47 | 46.78% |
| BITO241231C00026000 | 2024-05-06 1:00PM EDT | 2024-12-31 | 3.35 | 2.54 | 3.95 | 0.00 | - | 62 | 362 | 48.73% |
| BITO250117C00026000 | 2024-05-07 11:54AM EDT | 2025-01-17 | 3.35 | 2.98 | 4.35 | -0.36 | -9.70% | 22 | 1,208 | 51.83% |
| BITO250331C00026000 | 2024-05-01 10:43AM EDT | 2025-03-31 | 3.75 | 2.90 | 5.25 | 0.00 | - | 8 | 9 | 55.15% |
| BITO250620C00026000 | 2024-05-01 1:55PM EDT | 2025-06-20 | 4.30 | 4.00 | 5.00 | 0.00 | - | 7 | 369 | 47.05% |
| BITO260116C00026000 | 2024-05-07 10:22AM EDT | 2026-01-16 | 5.80 | 5.10 | 6.70 | -0.80 | -12.12% | 2 | 457 | 51.43% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510P00026000 | 2024-05-07 1:08PM EDT | 2024-05-10 | 0.62 | 0.58 | 0.62 | -0.12 | -16.22% | 1,156 | 1,957 | 47.46% |
| BITO240517P00026000 | 2024-05-07 12:53PM EDT | 2024-05-17 | 0.92 | 0.92 | 0.98 | -0.26 | -22.03% | 161 | 2,216 | 48.83% |
| BITO240524P00026000 | 2024-05-07 11:37AM EDT | 2024-05-24 | 1.22 | 1.21 | 1.28 | -0.20 | -14.08% | 857 | 515 | 51.32% |
| BITO240531P00026000 | 2024-05-07 9:40AM EDT | 2024-05-31 | 1.42 | 1.41 | 1.54 | -0.23 | -13.94% | 87 | 439 | 50.78% |
| BITO240607P00026000 | 2024-05-03 2:45PM EDT | 2024-06-07 | 2.27 | 1.91 | 3.10 | -0.32 | -12.36% | 3 | 28 | 78.71% |
| BITO240621P00026000 | 2024-05-07 11:58AM EDT | 2024-06-21 | 2.75 | 2.70 | 2.97 | -0.14 | -4.84% | 14 | 1,238 | 74.76% |
| BITO240628P00026000 | 2024-05-07 10:14AM EDT | 2024-06-28 | 3.10 | 2.78 | 3.20 | +0.18 | +6.16% | 1 | 44 | 73.58% |
| BITO240920P00026000 | 2024-05-07 9:49AM EDT | 2024-09-20 | 6.40 | 5.90 | 7.00 | +0.64 | +11.11% | 2 | 43 | 101.95% |
| BITO240930P00026000 | 2024-05-01 9:35AM EDT | 2024-09-30 | 7.90 | 5.95 | 7.15 | 0.00 | - | 20 | 23 | 100.00% |
| BITO241220P00026000 | 2024-05-02 3:24PM EDT | 2024-12-20 | 9.24 | 7.25 | 10.95 | 0.00 | - | - | 1 | 113.94% |
| BITO241231P00026000 | 2024-05-06 9:30AM EDT | 2024-12-31 | 9.55 | 0.00 | 11.00 | 0.00 | - | 3 | 295 | 65.33% |
| BITO250117P00026000 | 2024-05-06 3:42PM EDT | 2025-01-17 | 9.97 | 9.55 | 11.00 | 0.00 | - | 23 | 701 | 122.80% |
| BITO250331P00026000 | 2024-04-30 10:43AM EDT | 2025-03-31 | 11.45 | 9.60 | 13.00 | 0.00 | - | - | 1 | 120.43% |
| BITO250620P00026000 | 2024-04-22 12:23PM EDT | 2025-06-20 | 11.93 | 10.00 | 14.00 | 0.00 | - | 1 | 21 | 115.50% |
| BITO260116P00026000 | 2024-04-22 11:05AM EDT | 2026-01-16 | 12.42 | 11.50 | 14.00 | 0.00 | - | 1 | 22 | 100.76% |
