Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.891,03 +38,76 (+0,10%) Bitcoin EUR
58.694,98 +60,83 (+0,10%) CMC Crypto 200
1.308,71 -56,41 (-4,13%) Nasdaq Compositive
16.328,24 -21,01 (-0,13%) S&P 500
5.185,63 +4,89 (+0,09%)
ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:46PM EDT. Markt geöffnet.
Strike:40.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240510C00040000 | 2024-05-06 9:41AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 41 | 187.50% |
| BITO240517C00040000 | 2024-05-07 12:02PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 2,110 | 106.25% |
| BITO240524C00040000 | 2024-05-06 9:36AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 19 | 94.53% |
| BITO240531C00040000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 0.25 | 0.00 | 0.50 | 0.00 | - | 5 | 30 | 110.94% |
| BITO240621C00040000 | 2024-05-06 3:14PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.23 | 0.00 | - | 29 | 3,567 | 75.00% |
| BITO240628C00040000 | 2024-05-06 2:44PM EDT | 2024-06-28 | 0.24 | 0.08 | 0.25 | 0.00 | - | 8 | 518 | 69.92% |
| BITO240920C00040000 | 2024-05-07 2:58PM EDT | 2024-09-20 | 0.85 | 0.75 | 0.80 | +0.15 | +21.43% | 13 | 1,098 | 63.62% |
| BITO240930C00040000 | 2024-05-01 2:52PM EDT | 2024-09-30 | 0.87 | 0.63 | 1.10 | -0.07 | -7.45% | 1 | 64 | 63.53% |
| BITO241220C00040000 | 2024-05-06 1:07PM EDT | 2024-12-20 | 1.20 | 1.02 | 1.56 | 0.00 | - | 10 | 85 | 58.35% |
| BITO241231C00040000 | 2024-05-06 3:47PM EDT | 2024-12-31 | 1.41 | 1.03 | 1.73 | 0.00 | - | 7 | 621 | 58.42% |
| BITO250117C00040000 | 2024-05-07 2:06PM EDT | 2025-01-17 | 1.31 | 1.18 | 1.40 | -0.19 | -12.67% | 10 | 7,294 | 55.08% |
| BITO250331C00040000 | 2024-05-06 10:36AM EDT | 2025-03-31 | 2.90 | 1.27 | 2.71 | 0.00 | - | 2 | 74 | 57.42% |
| BITO250620C00040000 | 2024-05-07 12:41PM EDT | 2025-06-20 | 2.85 | 2.40 | 2.97 | +0.05 | +1.79% | 23 | 486 | 58.62% |
| BITO260116C00040000 | 2024-05-07 1:04PM EDT | 2026-01-16 | 3.91 | 3.35 | 4.00 | +0.13 | +3.44% | 16 | 1,595 | 55.52% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240517P00040000 | 2024-05-01 3:43PM EDT | 2024-05-17 | 16.80 | 14.30 | 14.40 | 0.00 | - | 1 | 0 | 106.25% |
| BITO240607P00040000 | 2024-04-26 12:50PM EDT | 2024-06-07 | 13.95 | 13.30 | 16.95 | 0.00 | - | 1 | 1 | 129.79% |
| BITO240621P00040000 | 2024-03-12 1:56PM EDT | 2024-06-21 | 12.86 | 10.40 | 14.15 | 0.00 | - | 6 | 7 | 0.00% |
| BITO240628P00040000 | 2024-05-06 10:42AM EDT | 2024-06-28 | 15.15 | 13.80 | 16.40 | 0.00 | - | 8 | 264 | 99.80% |
| BITO240920P00040000 | 2024-04-23 9:55AM EDT | 2024-09-20 | 16.67 | 17.00 | 20.35 | 0.00 | - | 1 | 7 | 128.20% |
| BITO240930P00040000 | 2024-03-15 10:43AM EDT | 2024-09-30 | 17.25 | 14.75 | 19.30 | 0.00 | - | 2 | 117 | 97.17% |
| BITO241231P00040000 | 2024-04-18 3:14PM EDT | 2024-12-31 | 20.25 | 21.50 | 24.00 | 0.00 | - | 1 | 624 | 146.70% |
| BITO250117P00040000 | 2024-05-03 3:37PM EDT | 2025-01-17 | 22.60 | 21.50 | 24.15 | 0.00 | - | 2 | 18 | 142.64% |
| BITO250331P00040000 | 2024-04-08 9:30AM EDT | 2025-03-31 | 21.50 | 22.00 | 26.60 | 0.00 | - | - | 1 | 141.68% |
| BITO250620P00040000 | 2024-04-18 10:00AM EDT | 2025-06-20 | 23.20 | 22.00 | 26.50 | 0.00 | - | - | 2 | 126.42% |
| BITO260116P00040000 | 2024-03-26 1:44PM EDT | 2026-01-16 | 24.15 | 22.50 | 26.70 | 0.00 | - | 8 | 8 | 105.62% |
