Deutsche Märkte geschlossen
Nikkei 225
38.102,44 -712,12 (-1,83%) Dow Jones 30
38.775,36 +186,20 (+0,48%) Bitcoin EUR
62.371,94 +386,50 (+0,62%) CMC Crypto 200
1.395,93 +7,77 (+0,56%) Nasdaq Compositive
17.901,53 +212,64 (+1,20%) S&P 500
5.481,07 +49,47 (+0,91%)
Bit Digital, Inc. (BTBT)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:04PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT250117C00000500 | 2024-06-13 1:39PM EDT | 0.50 | 2.15 | 1.45 | 3.10 | 0.00 | - | 20 | 558 | 0.00% |
| BTBT250117C00001000 | 2024-06-17 2:03PM EDT | 1.00 | 1.95 | 1.85 | 2.05 | +0.04 | +2.09% | 42 | 1,123 | 108.59% |
| BTBT250117C00001500 | 2024-06-14 12:14PM EDT | 1.50 | 1.30 | 1.50 | 1.75 | 0.00 | - | 5 | 538 | 116.80% |
| BTBT250117C00002000 | 2024-06-17 12:31PM EDT | 2.00 | 1.26 | 1.30 | 1.45 | +0.03 | +2.44% | 11 | 1,123 | 120.70% |
| BTBT250117C00002500 | 2024-06-17 2:14PM EDT | 2.50 | 1.15 | 1.05 | 1.25 | +0.15 | +15.00% | 76 | 4,800 | 118.75% |
| BTBT250117C00003000 | 2024-06-17 1:19PM EDT | 3.00 | 0.90 | 0.90 | 1.05 | +0.05 | +5.88% | 44 | 2,878 | 118.36% |
| BTBT250117C00003500 | 2024-06-17 1:54PM EDT | 3.50 | 0.80 | 0.75 | 0.90 | +0.10 | +14.29% | 355 | 3,996 | 117.19% |
| BTBT250117C00004000 | 2024-06-17 1:41PM EDT | 4.00 | 0.70 | 0.65 | 0.80 | +0.13 | +22.81% | 6 | 1,262 | 118.95% |
| BTBT250117C00004500 | 2024-06-13 11:02AM EDT | 4.50 | 0.55 | 0.55 | 0.65 | 0.00 | - | 2 | 6,411 | 115.63% |
| BTBT250117C00005000 | 2024-06-17 2:25PM EDT | 5.00 | 0.60 | 0.55 | 0.60 | +0.11 | +22.45% | 34 | 5,833 | 121.68% |
| BTBT250117C00005500 | 2024-06-17 12:58PM EDT | 5.50 | 0.45 | 0.35 | 0.55 | +0.03 | +7.14% | 1 | 2,348 | 114.84% |
| BTBT250117C00007000 | 2024-06-17 2:25PM EDT | 7.00 | 0.40 | 0.30 | 0.40 | +0.10 | +33.33% | 1 | 7,857 | 120.51% |
| BTBT250117C00010000 | 2024-06-17 2:10PM EDT | 10.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 19 | 6,306 | 125.98% |
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 | 203.13% |
| BTBT250117P00001000 | 2024-06-04 2:25PM EDT | 1.00 | 0.12 | 0.05 | 0.40 | 0.00 | - | 3 | 104 | 167.97% |
| BTBT250117P00001500 | 2024-06-13 1:44PM EDT | 1.50 | 0.25 | 0.15 | 0.25 | 0.00 | - | 5 | 207 | 107.81% |
| BTBT250117P00002000 | 2024-06-14 3:45PM EDT | 2.00 | 0.45 | 0.40 | 0.45 | 0.00 | - | 7 | 315 | 109.96% |
| BTBT250117P00002500 | 2024-06-13 1:44PM EDT | 2.50 | 0.71 | 0.60 | 0.75 | 0.00 | - | 6 | 232 | 106.64% |
| BTBT250117P00003000 | 2024-06-12 3:23PM EDT | 3.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 2 | 636 | 107.42% |
| BTBT250117P00003500 | 2024-06-14 3:40PM EDT | 3.50 | 1.40 | 1.30 | 1.40 | 0.00 | - | 293 | 795 | 106.84% |
| BTBT250117P00004000 | 2024-06-10 1:38PM EDT | 4.00 | 1.80 | 1.65 | 1.80 | 0.00 | - | 1 | 51 | 105.86% |
| BTBT250117P00004500 | 2024-04-25 12:23PM EDT | 4.50 | 2.65 | 2.30 | 2.45 | 0.00 | - | 100 | 708 | 133.59% |
| BTBT250117P00005000 | 2024-06-06 12:33PM EDT | 5.00 | 2.55 | 2.45 | 2.60 | 0.00 | - | 5 | 94 | 102.54% |
| BTBT250117P00005500 | 2024-01-26 11:47AM EDT | 5.50 | 3.30 | 3.30 | 3.40 | 0.00 | - | 3 | 10 | 147.66% |
| BTBT250117P00007000 | 2024-06-07 2:01PM EDT | 7.00 | 4.50 | 4.20 | 4.40 | 0.00 | - | 161 | 2,274 | 97.46% |
| BTBT250117P00010000 | 2024-06-14 10:43AM EDT | 10.00 | 7.35 | 7.10 | 7.30 | 0.00 | - | 5 | 8 | 99.61% |
