Deutsche Märkte geschlossen
DAX
18.430,05 +254,84 (+1,40%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dow Jones 30
38.863,20 +10,93 (+0,03%) Gold
2.322,40 -8,80 (-0,38%) EUR/USD
1,0755 -0,0019 (-0,17%) Bitcoin EUR
58.774,96 -66,33 (-0,11%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:19PM EDT. Markt geöffnet.
Strike:32.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510C00032000 | 2024-05-07 10:14AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.11 | +0.01 | +33.33% | 1 | 422 | 118.75% |
| BITO240517C00032000 | 2024-05-07 1:40PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 129 | 7,579 | 66.41% |
| BITO240524C00032000 | 2024-05-07 10:35AM EDT | 2024-05-24 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 12 | 203 | 64.45% |
| BITO240531C00032000 | 2024-05-07 12:55PM EDT | 2024-05-31 | 0.19 | 0.17 | 0.21 | -0.03 | -13.64% | 1 | 186 | 62.21% |
| BITO240607C00032000 | 2024-05-06 12:07PM EDT | 2024-06-07 | 0.32 | 0.10 | 1.53 | 0.00 | - | 2 | 6 | 87.55% |
| BITO240621C00032000 | 2024-05-07 1:22PM EDT | 2024-06-21 | 0.43 | 0.40 | 0.44 | -0.03 | -6.52% | 34 | 2,078 | 57.62% |
| BITO240628C00032000 | 2024-05-07 9:58AM EDT | 2024-06-28 | 0.55 | 0.50 | 0.55 | 0.00 | - | 14 | 324 | 57.81% |
| BITO240920C00032000 | 2024-05-07 12:43PM EDT | 2024-09-20 | 1.51 | 1.32 | 1.45 | +0.01 | +0.67% | 3 | 673 | 53.25% |
| BITO240930C00032000 | 2024-05-06 3:16PM EDT | 2024-09-30 | 1.70 | 1.37 | 1.94 | 0.00 | - | 2 | 101 | 56.06% |
| BITO241220C00032000 | 2024-05-01 12:05PM EDT | 2024-12-20 | 1.58 | 1.30 | 2.25 | 0.00 | - | 1 | 21 | 52.91% |
| BITO241231C00032000 | 2024-05-07 12:09PM EDT | 2024-12-31 | 1.95 | 1.60 | 2.54 | -0.55 | -22.00% | 5 | 320 | 55.32% |
| BITO250117C00032000 | 2024-05-07 9:51AM EDT | 2025-01-17 | 2.16 | 2.00 | 2.87 | -0.31 | -12.55% | 18 | 1,668 | 52.17% |
| BITO250331C00032000 | 2024-05-03 9:54AM EDT | 2025-03-31 | 3.40 | 2.75 | 3.70 | 0.00 | - | 1 | 11 | 54.36% |
| BITO250620C00032000 | 2024-05-06 3:03PM EDT | 2025-06-20 | 3.90 | 3.40 | 4.10 | 0.00 | - | 1 | 344 | 53.56% |
| BITO260116C00032000 | 2024-05-06 3:33PM EDT | 2026-01-16 | 4.85 | 4.50 | 5.15 | 0.00 | - | 3 | 399 | 51.62% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510P00032000 | 2024-05-06 9:44AM EDT | 2024-05-10 | 6.00 | 6.20 | 6.35 | 0.00 | - | 2 | 2 | 107.03% |
| BITO240517P00032000 | 2024-05-07 1:14PM EDT | 2024-05-17 | 6.25 | 5.85 | 8.10 | -0.12 | -1.88% | 3 | 274 | 137.31% |
| BITO240524P00032000 | 2024-04-25 11:55AM EDT | 2024-05-24 | 5.50 | 6.15 | 7.55 | 0.00 | - | - | 1 | 99.51% |
| BITO240531P00032000 | 2024-05-06 10:05AM EDT | 2024-05-31 | 6.48 | 6.15 | 6.85 | 0.00 | - | 1 | 1 | 61.33% |
| BITO240607P00032000 | 2024-05-07 9:43AM EDT | 2024-06-07 | 7.53 | 5.65 | 9.15 | +0.16 | +2.17% | 2 | 5 | 98.44% |
| BITO240621P00032000 | 2024-05-02 9:41AM EDT | 2024-06-21 | 8.70 | 6.75 | 8.15 | 0.00 | - | 2 | 36 | 83.79% |
| BITO240628P00032000 | 2024-04-12 9:30AM EDT | 2024-06-28 | 6.10 | 6.70 | 8.45 | 0.00 | - | 2 | 231 | 81.79% |
| BITO240920P00032000 | 2024-05-03 10:44AM EDT | 2024-09-20 | 11.35 | 9.50 | 13.15 | 0.00 | - | 2 | 135 | 112.74% |
| BITO240930P00032000 | 2024-05-02 12:19PM EDT | 2024-09-30 | 13.00 | 9.70 | 13.80 | 0.00 | - | 1 | 5 | 115.38% |
| BITO241220P00032000 | 2024-04-26 12:38PM EDT | 2024-12-20 | 13.20 | 12.50 | 16.30 | 0.00 | - | 1 | 1 | 125.95% |
| BITO241231P00032000 | 2024-05-01 3:50PM EDT | 2024-12-31 | 15.50 | 14.00 | 16.00 | -1.30 | -7.74% | 8 | 51 | 130.57% |
| BITO250117P00032000 | 2024-05-01 10:23AM EDT | 2025-01-17 | 16.05 | 14.50 | 17.20 | 0.00 | - | 18 | 365 | 136.69% |
| BITO250331P00032000 | 2024-04-12 9:32AM EDT | 2025-03-31 | 14.50 | 14.60 | 18.90 | 0.00 | - | 3 | 3 | 130.66% |
| BITO250620P00032000 | 2024-03-28 2:17PM EDT | 2025-06-20 | 15.20 | 14.50 | 18.00 | 0.00 | - | 4 | 6 | 112.01% |
| BITO260116P00032000 | 2024-03-25 2:32PM EDT | 2026-01-16 | 16.00 | 15.50 | 20.10 | 0.00 | - | 9 | 35 | 104.03% |
