Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.684,64 +95,48 (+0,25%) Gold
2.329,30 -19,80 (-0,84%) EUR/USD
1,0727 +0,0018 (+0,17%) Bitcoin EUR
61.458,69 -605,14 (-0,98%)
Bit Digital, Inc. (BTBT)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:54PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT240816C00000500 | 2024-05-30 9:51AM EDT | 0.50 | 2.10 | 2.10 | 3.10 | 0.00 | - | 2 | 3 | 668.75% |
| BTBT240816C00001000 | 2024-06-05 10:46AM EDT | 1.00 | 1.81 | 1.75 | 1.85 | 0.00 | - | 10 | 153 | 150.00% |
| BTBT240816C00001500 | 2024-06-17 12:27PM EDT | 1.50 | 1.35 | 1.25 | 1.40 | +0.20 | +17.39% | 2 | 1,129 | 117.19% |
| BTBT240816C00002000 | 2024-06-17 11:16AM EDT | 2.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 9 | 884 | 119.53% |
| BTBT240816C00002500 | 2024-06-14 1:14PM EDT | 2.50 | 0.60 | 0.55 | 0.70 | 0.00 | - | 31 | 829 | 110.55% |
| BTBT240816C00003000 | 2024-06-17 12:24PM EDT | 3.00 | 0.40 | 0.40 | 0.50 | -0.02 | -4.76% | 12 | 2,244 | 118.75% |
| BTBT240816C00003500 | 2024-06-17 9:30AM EDT | 3.50 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 87 | 5,344 | 117.19% |
| BTBT240816C00004000 | 2024-06-14 3:17PM EDT | 4.00 | 0.19 | 0.15 | 0.45 | 0.00 | - | 73 | 2,480 | 140.63% |
| BTBT240816C00004500 | 2024-06-17 10:49AM EDT | 4.50 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 2 | 634 | 121.09% |
| BTBT240816C00005000 | 2024-06-13 3:54PM EDT | 5.00 | 0.10 | 0.10 | 0.00 | -0.05 | -33.33% | 34 | 1,350 | 99.22% |
| BTBT240816C00005500 | 2024-06-13 12:32PM EDT | 5.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 512 | 121.88% |
| BTBT240816C00006000 | 2024-06-17 9:34AM EDT | 6.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 4 | 3,418 | 142.19% |
| BTBT240816C00007000 | 2024-06-05 9:36AM EDT | 7.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 275 | 178.13% |
| BTBT240816C00008000 | 2024-06-14 9:41AM EDT | 8.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 463 | 164.06% |
| BTBT240816C00009000 | 2024-06-13 1:12PM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 1,228 | 176.56% |
| BTBT240816C00010000 | 2024-06-14 9:38AM EDT | 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 2,703 | 187.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT240816P00001000 | 2024-05-16 11:41AM EDT | 1.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 150 | 170 | 228.13% |
| BTBT240816P00001500 | 2024-06-14 3:40PM EDT | 1.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 131 | 135.94% |
| BTBT240816P00002000 | 2024-06-14 3:37PM EDT | 2.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 10 | 310 | 121.48% |
| BTBT240816P00002500 | 2024-06-17 9:43AM EDT | 2.50 | 0.45 | 0.30 | 0.40 | +0.06 | +15.38% | 1 | 1,043 | 111.72% |
| BTBT240816P00003000 | 2024-06-14 3:46PM EDT | 3.00 | 0.70 | 0.55 | 0.70 | 0.00 | - | 4 | 357 | 108.59% |
| BTBT240816P00003500 | 2024-04-24 1:58PM EDT | 3.50 | 1.48 | 1.15 | 1.30 | 0.00 | - | 5 | 317 | 162.89% |
| BTBT240816P00004000 | 2024-06-04 9:47AM EDT | 4.00 | 1.45 | 1.35 | 1.45 | 0.00 | - | 40 | 55 | 111.33% |
| BTBT240816P00004500 | 2024-05-13 9:59AM EDT | 4.50 | 2.34 | 1.05 | 2.55 | 0.00 | - | 1 | 1 | 98.44% |
| BTBT240816P00005000 | 2024-06-04 10:19AM EDT | 5.00 | 2.30 | 2.25 | 2.40 | 0.00 | - | 20 | 150 | 121.09% |
| BTBT240816P00005500 | 2024-03-28 11:33AM EDT | 5.50 | 2.90 | 3.20 | 4.20 | 0.00 | - | 1 | 6 | 342.97% |
| BTBT240816P00006000 | 2024-02-28 1:39PM EDT | 6.00 | 3.40 | 3.30 | 5.50 | 0.00 | - | 20 | 145 | 401.56% |
| BTBT240816P00007000 | 2024-02-14 4:47PM EDT | 7.00 | 4.00 | 4.80 | 6.50 | 0.00 | - | 40 | 80 | 482.81% |
| BTBT240816P00008000 | 2024-02-28 11:30AM EDT | 8.00 | 5.20 | 5.00 | 7.10 | 0.00 | - | - | 1 | 360.94% |
