Deutsche Märkte öffnen in 7 Stunden 47 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.088,11 -887,62 (-1,51%) CMC Crypto 200
1.303,89 -61,24 (-4,48%) 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 - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:27.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510C00027000 | 2024-05-07 2:20PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 1,511 | 2,852 | 48.05% |
| BITO240517C00027000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.37 | 0.36 | 0.39 | -0.12 | -24.49% | 222 | 2,162 | 50.68% |
| BITO240524C00027000 | 2024-05-07 3:49PM EDT | 2024-05-24 | 0.68 | 0.60 | 0.68 | -0.09 | -11.69% | 144 | 740 | 51.95% |
| BITO240531C00027000 | 2024-05-07 3:58PM EDT | 2024-05-31 | 0.87 | 0.82 | 0.93 | -0.18 | -17.14% | 58 | 504 | 53.42% |
| BITO240607C00027000 | 2024-05-06 1:39PM EDT | 2024-06-07 | 1.05 | 0.60 | 1.18 | 0.00 | - | 4 | 137 | 57.67% |
| BITO240621C00027000 | 2024-05-07 3:42PM EDT | 2024-06-21 | 1.28 | 1.25 | 1.34 | -0.22 | -14.67% | 33 | 5,988 | 51.37% |
| BITO240628C00027000 | 2024-05-06 1:40PM EDT | 2024-06-28 | 1.48 | 1.27 | 1.60 | -0.12 | -7.50% | 4 | 344 | 51.51% |
| BITO240920C00027000 | 2024-05-07 2:12PM EDT | 2024-09-20 | 2.54 | 2.22 | 3.05 | +0.13 | +5.39% | 40 | 409 | 51.27% |
| BITO240930C00027000 | 2024-05-07 2:43PM EDT | 2024-09-30 | 2.81 | 2.31 | 3.25 | +0.26 | +10.20% | 10 | 124 | 51.76% |
| BITO241220C00027000 | 2024-05-07 1:31PM EDT | 2024-12-20 | 2.88 | 2.70 | 3.20 | -0.17 | -5.57% | 2 | 207 | 46.75% |
| BITO241231C00027000 | 2024-05-06 11:55AM EDT | 2024-12-31 | 3.25 | 2.60 | 3.35 | 0.00 | - | 1 | 157 | 47.49% |
| BITO250117C00027000 | 2024-05-07 1:28PM EDT | 2025-01-17 | 3.00 | 2.81 | 3.40 | -0.09 | -2.91% | 8 | 1,543 | 46.46% |
| BITO250331C00027000 | 2024-05-01 10:43AM EDT | 2025-03-31 | 3.50 | 2.83 | 4.65 | 0.00 | - | - | 11 | 53.94% |
| BITO250620C00027000 | 2024-05-07 2:58PM EDT | 2025-06-20 | 4.47 | 4.05 | 5.00 | +0.14 | +3.23% | 1 | 407 | 51.60% |
| BITO260116C00027000 | 2024-05-07 1:17PM EDT | 2026-01-16 | 5.70 | 5.15 | 6.15 | 0.00 | - | 4 | 3,067 | 50.79% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510P00027000 | 2024-05-07 2:08PM EDT | 2024-05-10 | 1.40 | 1.43 | 1.70 | -0.08 | -5.41% | 60 | 728 | 58.79% |
| BITO240517P00027000 | 2024-05-07 2:51PM EDT | 2024-05-17 | 1.69 | 1.69 | 1.75 | -0.11 | -6.11% | 28 | 10,758 | 48.73% |
| BITO240524P00027000 | 2024-05-07 9:44AM EDT | 2024-05-24 | 1.92 | 1.84 | 2.02 | +0.02 | +1.05% | 1 | 113 | 51.47% |
| BITO240531P00027000 | 2024-05-06 3:55PM EDT | 2024-05-31 | 2.25 | 2.06 | 2.28 | 0.00 | - | 2 | 377 | 54.00% |
| BITO240607P00027000 | 2024-05-07 2:17PM EDT | 2024-06-07 | 3.28 | 1.14 | 5.25 | +0.02 | +0.61% | 4 | 6 | 78.61% |
| BITO240621P00027000 | 2024-05-07 11:33AM EDT | 2024-06-21 | 3.41 | 3.30 | 3.90 | -0.22 | -6.06% | 20 | 458 | 76.81% |
| BITO240628P00027000 | 2024-05-06 11:22AM EDT | 2024-06-28 | 3.70 | 0.00 | 4.05 | 0.00 | - | 11 | 56 | 83.11% |
| BITO240920P00027000 | 2024-05-06 1:27PM EDT | 2024-09-20 | 6.60 | 6.00 | 8.00 | 0.00 | - | 3 | 36 | 99.22% |
| BITO240930P00027000 | 2024-05-01 1:07PM EDT | 2024-09-30 | 8.50 | 6.00 | 8.15 | 0.00 | - | 3 | 33 | 96.97% |
| BITO241220P00027000 | 2024-05-01 3:56PM EDT | 2024-12-20 | 10.27 | 8.00 | 11.75 | 0.00 | - | 3 | 6 | 114.28% |
| BITO241231P00027000 | 2024-05-02 3:48PM EDT | 2024-12-31 | 10.75 | 10.00 | 11.85 | 0.00 | - | 4 | 856 | 125.54% |
| BITO250117P00027000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 11.03 | 10.15 | 11.90 | 0.00 | - | 30 | 251 | 122.58% |
| BITO250331P00027000 | 2024-04-12 9:44AM EDT | 2025-03-31 | 10.50 | 10.50 | 14.20 | 0.00 | - | 2 | 2 | 123.63% |
| BITO250620P00027000 | 2024-04-15 3:33PM EDT | 2025-06-20 | 13.45 | 10.50 | 15.00 | 0.00 | - | 3 | 0 | 115.06% |
| BITO260116P00027000 | 2024-04-15 9:44AM EDT | 2026-01-16 | 12.23 | 12.50 | 15.00 | 0.00 | - | 1 | 6 | 102.56% |
