Deutsche Märkte geschlossen

Bit Digital, Inc. (BTBT)

NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,1800-0,1700 (-5,07%)
Börsenschluss: 04:00PM EDT
3,2195 +0,04 (+1,24%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BTBT240816C000005002024-06-25 3:53PM EDT0.502.901.853.600.00-21346.88%
BTBT240816C000010002024-06-26 11:14AM EDT1.002.551.353.100.00-2128218.75%
BTBT240816C000015002024-06-28 1:30PM EDT1.501.711.502.60-0.31-15.35%1446321.09%
BTBT240816C000020002024-06-28 3:59PM EDT2.001.301.251.30-0.30-18.75%2251,054126.56%
BTBT240816C000025002024-06-28 2:54PM EDT2.500.950.900.95-0.15-13.64%39911125.78%
BTBT240816C000030002024-06-28 3:48PM EDT3.000.640.600.70-0.19-22.89%622,612124.22%
BTBT240816C000035002024-06-28 3:19PM EDT3.500.430.450.55-0.17-28.33%1754,826133.98%
BTBT240816C000040002024-06-28 3:49PM EDT4.000.330.300.35-0.07-17.50%533,996126.56%
BTBT240816C000045002024-06-28 3:16PM EDT4.500.250.200.30-0.08-24.24%148968132.03%
BTBT240816C000050002024-06-28 3:29PM EDT5.000.200.150.25-0.07-25.93%211,576137.89%
BTBT240816C000055002024-06-28 12:55PM EDT5.500.200.100.20-0.05-20.00%11,016139.06%
BTBT240816C000060002024-06-28 3:03PM EDT6.000.150.100.150.00-1053,599143.75%
BTBT240816C000070002024-06-28 2:12PM EDT7.000.050.050.15-0.05-50.00%43668156.25%
BTBT240816C000080002024-06-27 3:16PM EDT8.000.100.000.100.00-321,285148.44%
BTBT240816C000090002024-06-25 1:43PM EDT9.000.050.000.100.00-181,228162.50%
BTBT240816C000100002024-06-28 1:05PM EDT10.000.050.000.10-0.03-37.50%1004,223174.22%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BTBT240816P000010002024-05-16 11:41AM EDT1.000.090.000.200.00-150170271.88%
BTBT240816P000015002024-06-28 1:11PM EDT1.500.070.050.20+0.02+40.00%1405201.56%
BTBT240816P000020002024-06-27 9:55AM EDT2.000.100.050.150.00-1341128.13%
BTBT240816P000025002024-06-28 11:09AM EDT2.500.200.150.250.00-51,066112.50%
BTBT240816P000030002024-06-28 1:51PM EDT3.000.450.401.10+0.07+18.42%14450189.06%
BTBT240816P000035002024-06-28 3:15PM EDT3.500.770.701.55+0.17+28.33%5600200.39%
BTBT240816P000040002024-06-26 10:31AM EDT4.000.950.251.550.00-45966.41%
BTBT240816P000045002024-05-13 9:59AM EDT4.502.341.052.550.00-11184.38%
BTBT240816P000050002024-06-04 10:19AM EDT5.001.951.002.85-0.35-15.22%1150110.16%
BTBT240816P000055002024-06-27 9:58AM EDT5.502.161.553.300.00-17124.22%
BTBT240816P000060002024-02-28 1:39PM EDT6.003.403.305.500.00-20145481.25%
BTBT240816P000070002024-02-14 4:47PM EDT7.004.004.806.500.00-4080568.75%
BTBT240816P000080002024-02-28 11:30AM EDT8.005.205.007.100.00--1444.14%