Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.918,49 +66,22 (+0,17%) Gold
2.325,40 -5,80 (-0,25%) EUR/USD
1,0763 -0,0010 (-0,10%) Bitcoin EUR
58.970,17 +382,56 (+0,65%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:47PM EDT. Markt geöffnet.
Strike:29.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510C00029000 | 2024-05-07 1:22PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 21 | 1,482 | 59.38% |
| BITO240517C00029000 | 2024-05-07 1:10PM EDT | 2024-05-17 | 0.15 | 0.12 | 0.14 | -0.02 | -11.76% | 34 | 9,976 | 54.30% |
| BITO240524C00029000 | 2024-05-07 11:44AM EDT | 2024-05-24 | 0.36 | 0.30 | 0.34 | 0.00 | - | 4 | 213 | 56.45% |
| BITO240531C00029000 | 2024-05-07 11:07AM EDT | 2024-05-31 | 0.57 | 0.44 | 0.52 | +0.03 | +5.56% | 40 | 155 | 56.06% |
| BITO240607C00029000 | 2024-05-06 11:25AM EDT | 2024-06-07 | 0.59 | 0.42 | 0.80 | -0.02 | -3.28% | 14 | 112 | 54.98% |
| BITO240621C00029000 | 2024-05-07 12:13PM EDT | 2024-06-21 | 0.93 | 0.80 | 0.88 | +0.08 | +9.41% | 169 | 1,160 | 53.32% |
| BITO240628C00029000 | 2024-05-07 11:45AM EDT | 2024-06-28 | 0.97 | 0.89 | 1.03 | -0.04 | -3.96% | 49 | 1,053 | 53.13% |
| BITO240920C00029000 | 2024-05-07 10:35AM EDT | 2024-09-20 | 2.10 | 1.82 | 2.21 | -0.16 | -7.08% | 12 | 1,810 | 50.81% |
| BITO240930C00029000 | 2024-05-06 10:02AM EDT | 2024-09-30 | 2.35 | 1.99 | 2.42 | 0.00 | - | 4 | 293 | 52.03% |
| BITO241220C00029000 | 2024-05-03 1:09PM EDT | 2024-12-20 | 2.43 | 1.87 | 2.91 | 0.00 | - | 150 | 151 | 50.54% |
| BITO241231C00029000 | 2024-05-06 1:50PM EDT | 2024-12-31 | 2.89 | 1.67 | 3.10 | 0.00 | - | 15 | 196 | 51.64% |
| BITO250117C00029000 | 2024-05-07 1:22PM EDT | 2025-01-17 | 2.57 | 2.45 | 2.99 | -0.83 | -24.41% | 4 | 1,083 | 48.62% |
| BITO250331C00029000 | 2024-05-01 3:13PM EDT | 2025-03-31 | 3.75 | 2.20 | 4.50 | 0.00 | - | 2 | 52 | 58.37% |
| BITO250620C00029000 | 2024-05-06 3:56PM EDT | 2025-06-20 | 4.00 | 3.60 | 4.75 | 0.00 | - | 2 | 376 | 54.59% |
| BITO260116C00029000 | 2024-05-03 9:40AM EDT | 2026-01-16 | 5.95 | 4.75 | 5.30 | 0.00 | - | 1 | 323 | 48.51% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510P00029000 | 2024-05-07 11:21AM EDT | 2024-05-10 | 3.07 | 3.20 | 3.30 | -0.26 | -7.81% | 41 | 314 | 64.06% |
| BITO240517P00029000 | 2024-05-07 11:33AM EDT | 2024-05-17 | 3.19 | 3.25 | 3.40 | -0.24 | -7.00% | 23 | 823 | 51.17% |
| BITO240524P00029000 | 2024-05-07 10:57AM EDT | 2024-05-24 | 3.36 | 3.45 | 3.55 | +0.01 | +0.30% | 1 | 34 | 53.81% |
| BITO240531P00029000 | 2024-05-07 1:09PM EDT | 2024-05-31 | 3.60 | 3.35 | 4.10 | -0.17 | -4.51% | 53 | 52 | 57.32% |
| BITO240607P00029000 | 2024-05-03 3:04PM EDT | 2024-06-07 | 5.15 | 3.00 | 6.50 | 0.00 | - | 3 | 8 | 88.62% |
| BITO240621P00029000 | 2024-05-07 12:53PM EDT | 2024-06-21 | 4.95 | 4.65 | 5.35 | -0.15 | -2.94% | 7 | 510 | 81.05% |
| BITO240628P00029000 | 2024-05-03 9:53AM EDT | 2024-06-28 | 5.50 | 4.55 | 5.60 | 0.00 | - | 32 | 16 | 77.49% |
| BITO240920P00029000 | 2024-05-01 9:54AM EDT | 2024-09-20 | 9.85 | 8.00 | 10.00 | 0.00 | - | 2 | 149 | 110.94% |
| BITO240930P00029000 | 2024-04-16 2:59PM EDT | 2024-09-30 | 7.93 | 8.00 | 10.80 | 0.00 | - | - | 1 | 113.33% |
| BITO241220P00029000 | 2024-05-03 10:29AM EDT | 2024-12-20 | 10.79 | 9.70 | 13.25 | 0.00 | - | 1 | 1 | 117.48% |
| BITO241231P00029000 | 2024-05-06 9:31AM EDT | 2024-12-31 | 12.00 | 11.50 | 13.40 | 0.00 | - | 3 | 322 | 127.30% |
| BITO250117P00029000 | 2024-05-06 2:47PM EDT | 2025-01-17 | 12.32 | 11.55 | 14.00 | 0.00 | - | 14 | 610 | 127.10% |
| BITO250620P00029000 | 2024-03-27 3:52PM EDT | 2025-06-20 | 13.61 | 12.00 | 16.00 | 0.00 | - | 2 | 16 | 112.94% |
| BITO260116P00029000 | 2024-04-15 9:50AM EDT | 2026-01-16 | 14.40 | 14.50 | 17.00 | 0.00 | - | 2 | 3 | 107.12% |
