Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.636,10 -722,12 (-1,26%)
Bit Digital, Inc. (BTBT)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT240816C00000500 | 2024-06-25 3:53PM EDT | 0.50 | 2.90 | 1.85 | 3.60 | 0.00 | - | 2 | 1 | 346.88% |
| BTBT240816C00001000 | 2024-06-26 11:14AM EDT | 1.00 | 2.55 | 1.35 | 3.10 | 0.00 | - | 2 | 128 | 218.75% |
| BTBT240816C00001500 | 2024-06-28 1:30PM EDT | 1.50 | 1.71 | 1.50 | 2.60 | -0.31 | -15.35% | 1 | 446 | 321.09% |
| BTBT240816C00002000 | 2024-06-28 3:59PM EDT | 2.00 | 1.30 | 1.25 | 1.30 | -0.30 | -18.75% | 225 | 1,054 | 126.56% |
| BTBT240816C00002500 | 2024-06-28 2:54PM EDT | 2.50 | 0.95 | 0.90 | 0.95 | -0.15 | -13.64% | 39 | 911 | 125.78% |
| BTBT240816C00003000 | 2024-06-28 3:48PM EDT | 3.00 | 0.64 | 0.60 | 0.70 | -0.19 | -22.89% | 62 | 2,612 | 124.22% |
| BTBT240816C00003500 | 2024-06-28 3:19PM EDT | 3.50 | 0.43 | 0.45 | 0.55 | -0.17 | -28.33% | 175 | 4,826 | 133.98% |
| BTBT240816C00004000 | 2024-06-28 3:49PM EDT | 4.00 | 0.33 | 0.30 | 0.35 | -0.07 | -17.50% | 53 | 3,996 | 126.56% |
| BTBT240816C00004500 | 2024-06-28 3:16PM EDT | 4.50 | 0.25 | 0.20 | 0.30 | -0.08 | -24.24% | 148 | 968 | 132.03% |
| BTBT240816C00005000 | 2024-06-28 3:29PM EDT | 5.00 | 0.20 | 0.15 | 0.25 | -0.07 | -25.93% | 21 | 1,576 | 137.89% |
| BTBT240816C00005500 | 2024-06-28 12:55PM EDT | 5.50 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 1 | 1,016 | 139.06% |
| BTBT240816C00006000 | 2024-06-28 3:03PM EDT | 6.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 105 | 3,599 | 143.75% |
| BTBT240816C00007000 | 2024-06-28 2:12PM EDT | 7.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 43 | 668 | 156.25% |
| BTBT240816C00008000 | 2024-06-27 3:16PM EDT | 8.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 32 | 1,285 | 148.44% |
| BTBT240816C00009000 | 2024-06-25 1:43PM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 1,228 | 162.50% |
| BTBT240816C00010000 | 2024-06-28 1:05PM EDT | 10.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 100 | 4,223 | 174.22% |
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 | 271.88% |
| BTBT240816P00001500 | 2024-06-28 1:11PM EDT | 1.50 | 0.07 | 0.05 | 0.20 | +0.02 | +40.00% | 1 | 405 | 201.56% |
| BTBT240816P00002000 | 2024-06-27 9:55AM EDT | 2.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 341 | 128.13% |
| BTBT240816P00002500 | 2024-06-28 11:09AM EDT | 2.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 1,066 | 112.50% |
| BTBT240816P00003000 | 2024-06-28 1:51PM EDT | 3.00 | 0.45 | 0.40 | 1.10 | +0.07 | +18.42% | 14 | 450 | 189.06% |
| BTBT240816P00003500 | 2024-06-28 3:15PM EDT | 3.50 | 0.77 | 0.70 | 1.55 | +0.17 | +28.33% | 5 | 600 | 200.39% |
| BTBT240816P00004000 | 2024-06-26 10:31AM EDT | 4.00 | 0.95 | 0.25 | 1.55 | 0.00 | - | 4 | 59 | 66.41% |
| BTBT240816P00004500 | 2024-05-13 9:59AM EDT | 4.50 | 2.34 | 1.05 | 2.55 | 0.00 | - | 1 | 1 | 184.38% |
| BTBT240816P00005000 | 2024-06-04 10:19AM EDT | 5.00 | 1.95 | 1.00 | 2.85 | -0.35 | -15.22% | 1 | 150 | 110.16% |
| BTBT240816P00005500 | 2024-06-27 9:58AM EDT | 5.50 | 2.16 | 1.55 | 3.30 | 0.00 | - | 1 | 7 | 124.22% |
| BTBT240816P00006000 | 2024-02-28 1:39PM EDT | 6.00 | 3.40 | 3.30 | 5.50 | 0.00 | - | 20 | 145 | 481.25% |
| BTBT240816P00007000 | 2024-02-14 4:47PM EDT | 7.00 | 4.00 | 4.80 | 6.50 | 0.00 | - | 40 | 80 | 568.75% |
| BTBT240816P00008000 | 2024-02-28 11:30AM EDT | 8.00 | 5.20 | 5.00 | 7.10 | 0.00 | - | - | 1 | 444.14% |
