Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.459,40 -557,36 (-0,94%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) 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:35.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510C00035000 | 2024-05-06 10:06AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 2,026 | 139.06% |
| BITO240517C00035000 | 2024-05-07 3:32PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 8,886 | 78.13% |
| BITO240524C00035000 | 2024-05-06 9:49AM EDT | 2024-05-24 | 0.07 | 0.02 | 0.12 | 0.00 | - | 11 | 64 | 77.34% |
| BITO240531C00035000 | 2024-05-06 3:29PM EDT | 2024-05-31 | 0.12 | 0.05 | 0.10 | 0.00 | - | 8 | 98 | 66.41% |
| BITO240621C00035000 | 2024-05-07 3:30PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.25 | -0.05 | -19.23% | 22 | 15,784 | 61.62% |
| BITO240628C00035000 | 2024-05-06 10:48AM EDT | 2024-06-28 | 0.37 | 0.23 | 0.40 | 0.00 | - | 80 | 2,939 | 62.50% |
| BITO240920C00035000 | 2024-05-07 2:48PM EDT | 2024-09-20 | 1.10 | 1.10 | 1.18 | -0.05 | -4.35% | 101 | 3,684 | 58.84% |
| BITO240930C00035000 | 2024-05-03 12:36PM EDT | 2024-09-30 | 1.10 | 1.13 | 1.40 | 0.00 | - | 80 | 641 | 59.18% |
| BITO241220C00035000 | 2024-05-06 1:50PM EDT | 2024-12-20 | 1.70 | 0.74 | 1.86 | 0.00 | - | 5 | 79 | 56.15% |
| BITO241231C00035000 | 2024-05-07 11:07AM EDT | 2024-12-31 | 1.72 | 1.75 | 1.87 | -0.18 | -9.47% | 5 | 1,224 | 54.15% |
| BITO250117C00035000 | 2024-05-07 3:53PM EDT | 2025-01-17 | 1.80 | 1.78 | 1.94 | -0.10 | -5.26% | 127 | 71,966 | 52.98% |
| BITO250331C00035000 | 2024-05-01 12:17PM EDT | 2025-03-31 | 2.40 | 2.15 | 3.35 | 0.00 | - | 13 | 54 | 56.67% |
| BITO250620C00035000 | 2024-05-07 12:20PM EDT | 2025-06-20 | 3.15 | 3.00 | 3.55 | -0.14 | -4.26% | 3 | 7,831 | 55.79% |
| BITO260116C00035000 | 2024-05-07 3:26PM EDT | 2026-01-16 | 4.45 | 4.20 | 4.60 | 0.00 | - | 183 | 21,732 | 53.93% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510P00035000 | 2024-05-01 3:24PM EDT | 2024-05-10 | 11.45 | 8.85 | 9.50 | 0.00 | - | 170 | 0 | 178.91% |
| BITO240517P00035000 | 2024-05-07 11:07AM EDT | 2024-05-17 | 8.95 | 9.20 | 9.50 | -0.95 | -9.60% | 6 | 17 | 107.81% |
| BITO240621P00035000 | 2024-05-07 12:25PM EDT | 2024-06-21 | 10.50 | 8.90 | 11.20 | -0.51 | -4.63% | 36 | 597 | 83.40% |
| BITO240628P00035000 | 2024-05-01 11:18AM EDT | 2024-06-28 | 13.00 | 8.90 | 11.60 | 0.00 | - | - | 2 | 85.11% |
| BITO240920P00035000 | 2024-04-19 11:24AM EDT | 2024-09-20 | 13.05 | 0.00 | 16.00 | 0.00 | - | 1 | 360 | 150.15% |
| BITO240930P00035000 | 2024-02-14 10:30AM EDT | 2024-09-30 | 15.75 | 11.50 | 15.15 | 0.00 | - | 1 | 1 | 103.56% |
| BITO241231P00035000 | 2024-04-12 10:01AM EDT | 2024-12-31 | 15.40 | 17.00 | 18.95 | 0.00 | - | 1 | 116 | 138.09% |
| BITO250117P00035000 | 2024-05-02 3:20PM EDT | 2025-01-17 | 18.40 | 17.10 | 18.95 | 0.00 | - | 52 | 1,598 | 134.03% |
| BITO250620P00035000 | 2024-05-06 2:37PM EDT | 2025-06-20 | 20.00 | 17.50 | 22.50 | 0.00 | - | 5 | 176 | 125.37% |
| BITO260116P00035000 | 2024-04-19 9:30AM EDT | 2026-01-16 | 19.80 | 18.50 | 23.25 | 0.00 | - | 1 | 251 | 109.28% |
