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
56.684,02 -703,43 (-1,23%)
Bit Digital, Inc. (BTBT)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT250117C00000500 | 2024-06-26 10:55AM EDT | 0.50 | 3.17 | 2.35 | 3.60 | 0.00 | - | 2 | 557 | 351.56% |
| BTBT250117C00001000 | 2024-06-27 10:38AM EDT | 1.00 | 2.51 | 2.10 | 2.45 | 0.00 | - | 2 | 1,095 | 132.03% |
| BTBT250117C00001500 | 2024-06-26 9:46AM EDT | 1.50 | 2.26 | 1.15 | 2.75 | 0.00 | - | 1 | 511 | 135.16% |
| BTBT250117C00002000 | 2024-06-27 1:26PM EDT | 2.00 | 1.85 | 1.50 | 1.70 | 0.00 | - | 5 | 1,152 | 121.29% |
| BTBT250117C00002500 | 2024-06-28 3:49PM EDT | 2.50 | 1.37 | 1.30 | 1.50 | -0.19 | -12.18% | 183 | 4,685 | 126.37% |
| BTBT250117C00003000 | 2024-06-28 3:30PM EDT | 3.00 | 1.20 | 1.10 | 1.25 | -0.13 | -9.77% | 13 | 3,281 | 121.88% |
| BTBT250117C00003500 | 2024-06-28 3:58PM EDT | 3.50 | 1.05 | 0.95 | 1.05 | -0.20 | -16.00% | 127 | 4,194 | 119.92% |
| BTBT250117C00004000 | 2024-06-28 3:37PM EDT | 4.00 | 0.86 | 0.80 | 0.95 | -0.22 | -20.37% | 156 | 1,774 | 120.70% |
| BTBT250117C00004500 | 2024-06-28 3:40PM EDT | 4.50 | 0.75 | 0.70 | 0.85 | -0.20 | -21.05% | 13 | 6,947 | 121.88% |
| BTBT250117C00005000 | 2024-06-28 3:59PM EDT | 5.00 | 0.70 | 0.65 | 0.80 | -0.07 | -9.09% | 96 | 7,318 | 126.37% |
| BTBT250117C00005500 | 2024-06-28 2:13PM EDT | 5.50 | 0.56 | 0.55 | 0.70 | -0.19 | -25.33% | 46 | 3,476 | 124.22% |
| BTBT250117C00007000 | 2024-06-28 3:35PM EDT | 7.00 | 0.45 | 0.45 | 0.50 | -0.10 | -18.18% | 117 | 9,262 | 127.15% |
| BTBT250117C00010000 | 2024-06-28 2:13PM EDT | 10.00 | 0.30 | 0.30 | 0.35 | -0.05 | -14.29% | 28 | 8,580 | 133.98% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT250117P00000500 | 2024-03-27 11:17AM EDT | 0.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 214.06% |
| BTBT250117P00001000 | 2024-06-25 1:12PM EDT | 1.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 97 | 205.47% |
| BTBT250117P00001500 | 2024-06-26 2:19PM EDT | 1.50 | 0.19 | 0.15 | 0.25 | 0.00 | - | 51 | 313 | 118.36% |
| BTBT250117P00002000 | 2024-06-27 12:25PM EDT | 2.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 5 | 335 | 109.38% |
| BTBT250117P00002500 | 2024-06-28 9:57AM EDT | 2.50 | 0.55 | 0.55 | 0.65 | 0.00 | - | 5 | 315 | 109.96% |
| BTBT250117P00003000 | 2024-06-28 2:51PM EDT | 3.00 | 0.90 | 0.85 | 0.95 | +0.02 | +2.27% | 12 | 1,145 | 110.55% |
| BTBT250117P00003500 | 2024-06-27 11:01AM EDT | 3.50 | 1.17 | 1.15 | 1.30 | 0.00 | - | 115 | 899 | 109.38% |
| BTBT250117P00004000 | 2024-06-20 9:32AM EDT | 4.00 | 1.80 | 1.50 | 1.65 | 0.00 | - | 1 | 56 | 108.01% |
| BTBT250117P00004500 | 2024-06-26 11:50AM EDT | 4.50 | 1.85 | 1.90 | 2.05 | 0.00 | - | 1 | 708 | 109.18% |
| BTBT250117P00005000 | 2024-06-28 3:53PM EDT | 5.00 | 2.32 | 2.30 | 2.45 | -0.03 | -1.28% | 109 | 89 | 108.40% |
| BTBT250117P00005500 | 2024-01-26 11:47AM EDT | 5.50 | 3.30 | 3.30 | 3.40 | 0.00 | - | 3 | 10 | 167.19% |
| BTBT250117P00007000 | 2024-06-28 1:02PM EDT | 7.00 | 4.10 | 4.00 | 4.20 | +0.10 | +2.50% | 20 | 2,274 | 103.91% |
| BTBT250117P00010000 | 2024-06-27 3:50PM EDT | 10.00 | 6.80 | 6.30 | 7.10 | 0.00 | - | 500 | 500 | 128.13% |
