Deutsche Märkte öffnen in 8 Stunden 36 Minuten
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.468,91 -590,94 (-1,00%) CMC Crypto 200
1.306,24 -58,88 (-4,31%) 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:31.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510C00031000 | 2024-05-07 3:27PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 4 | 426 | 95.31% |
| BITO240517C00031000 | 2024-05-07 2:43PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.12 | -0.03 | -37.50% | 30 | 4,907 | 69.92% |
| BITO240524C00031000 | 2024-05-07 2:21PM EDT | 2024-05-24 | 0.15 | 0.12 | 0.15 | -0.05 | -25.00% | 23 | 168 | 60.74% |
| BITO240531C00031000 | 2024-05-07 11:49AM EDT | 2024-05-31 | 0.26 | 0.22 | 0.26 | -0.02 | -7.14% | 13 | 93 | 60.06% |
| BITO240607C00031000 | 2024-05-06 1:01PM EDT | 2024-06-07 | 0.27 | 0.00 | 0.73 | 0.00 | - | 26 | 41 | 60.25% |
| BITO240621C00031000 | 2024-05-07 2:23PM EDT | 2024-06-21 | 0.51 | 0.47 | 0.53 | -0.04 | -7.27% | 31 | 2,601 | 55.96% |
| BITO240628C00031000 | 2024-05-07 1:05PM EDT | 2024-06-28 | 0.69 | 0.54 | 0.73 | +0.04 | +6.15% | 10 | 636 | 56.93% |
| BITO240920C00031000 | 2024-05-06 3:48PM EDT | 2024-09-20 | 1.73 | 1.41 | 1.79 | 0.00 | - | 6 | 284 | 53.66% |
| BITO240930C00031000 | 2024-05-06 12:08PM EDT | 2024-09-30 | 1.84 | 1.41 | 1.94 | 0.00 | - | 9 | 388 | 53.08% |
| BITO241220C00031000 | 2024-04-23 11:10AM EDT | 2024-12-20 | 3.62 | 1.56 | 2.26 | 0.00 | - | 4 | 4 | 50.27% |
| BITO241231C00031000 | 2024-05-07 9:34AM EDT | 2024-12-31 | 2.10 | 1.68 | 2.30 | -0.42 | -16.67% | 6 | 182 | 49.61% |
| BITO250117C00031000 | 2024-05-07 11:43AM EDT | 2025-01-17 | 2.25 | 2.20 | 2.33 | -0.10 | -4.26% | 28 | 1,991 | 48.29% |
| BITO250331C00031000 | 2024-04-18 10:32AM EDT | 2025-03-31 | 5.10 | 2.00 | 3.85 | 0.00 | - | 4 | 9 | 58.50% |
| BITO250620C00031000 | 2024-05-06 3:58PM EDT | 2025-06-20 | 3.91 | 3.40 | 4.25 | 0.00 | - | 4 | 420 | 52.17% |
| BITO260116C00031000 | 2024-05-07 3:53PM EDT | 2026-01-16 | 4.65 | 4.65 | 5.20 | -0.47 | -9.18% | 12 | 1,470 | 50.68% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510P00031000 | 2024-04-22 3:19PM EDT | 2024-05-10 | 3.65 | 4.70 | 6.45 | 0.00 | - | 1 | 5 | 139.84% |
| BITO240517P00031000 | 2024-05-06 10:01AM EDT | 2024-05-17 | 5.19 | 4.35 | 5.80 | +0.14 | +2.77% | 10 | 519 | 106.84% |
| BITO240524P00031000 | 2024-05-01 10:14AM EDT | 2024-05-24 | 8.72 | 5.20 | 7.60 | 0.00 | - | 1 | 8 | 118.56% |
| BITO240531P00031000 | 2024-05-03 3:36PM EDT | 2024-05-31 | 5.72 | 5.30 | 5.65 | -0.31 | -5.14% | 1 | 6 | 61.43% |
| BITO240607P00031000 | 2024-05-03 9:41AM EDT | 2024-06-07 | 6.72 | 5.00 | 8.60 | -0.43 | -6.01% | 1 | 2 | 104.10% |
| BITO240621P00031000 | 2024-05-06 2:28PM EDT | 2024-06-21 | 6.40 | 5.75 | 7.20 | 0.00 | - | 3 | 114 | 76.61% |
| BITO240628P00031000 | 2024-04-26 10:10AM EDT | 2024-06-28 | 5.71 | 5.70 | 7.60 | 0.00 | - | 1 | 64 | 76.56% |
| BITO240920P00031000 | 2024-05-02 11:36AM EDT | 2024-09-20 | 11.00 | 9.00 | 12.00 | 0.00 | - | 3 | 59 | 110.84% |
| BITO240930P00031000 | 2024-05-01 11:53AM EDT | 2024-09-30 | 12.30 | 9.00 | 12.15 | 0.00 | - | 10 | 72 | 108.15% |
| BITO241231P00031000 | 2024-05-01 11:54AM EDT | 2024-12-31 | 15.36 | 13.50 | 14.85 | 0.00 | - | 5 | 52 | 129.47% |
| BITO250117P00031000 | 2024-05-03 2:48PM EDT | 2025-01-17 | 13.55 | 13.65 | 14.95 | 0.00 | - | 15 | 611 | 126.66% |
| BITO250620P00031000 | 2024-03-27 10:02AM EDT | 2025-06-20 | 15.50 | 13.50 | 17.40 | 0.00 | - | 1 | 76 | 111.55% |
| BITO260116P00031000 | 2024-03-27 10:02AM EDT | 2026-01-16 | 15.55 | 14.50 | 18.40 | 0.00 | - | 2 | 5 | 99.10% |
