Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.741,65 +152,49 (+0,40%) Gold
2.329,80 -19,30 (-0,82%) EUR/USD
1,0727 +0,0018 (+0,17%) Bitcoin EUR
61.816,44 -198,41 (-0,32%)
Bit Digital, Inc. (BTBT)
NasdaqCM - NasdaqCM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:52PM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT260116C00000500 | 2024-06-14 9:34AM EDT | 0.50 | 2.54 | 1.05 | 3.80 | 0.00 | - | 1 | 56 | 125.00% |
| BTBT260116C00001000 | 2024-06-14 1:32PM EDT | 1.00 | 2.20 | 2.15 | 3.90 | 0.00 | - | 85 | 205 | 0.00% |
| BTBT260116C00001500 | 2024-06-06 12:02PM EDT | 1.50 | 2.05 | 1.45 | 4.20 | 0.00 | - | 50 | 174 | 0.00% |
| BTBT260116C00002000 | 2024-06-13 1:24PM EDT | 2.00 | 1.80 | 1.55 | 1.80 | 0.00 | - | 1 | 2,186 | 110.16% |
| BTBT260116C00002500 | 2024-06-17 10:25AM EDT | 2.50 | 1.65 | 1.50 | 1.80 | +0.05 | +3.12% | 65 | 1,990 | 122.27% |
| BTBT260116C00003000 | 2024-06-17 12:15PM EDT | 3.00 | 1.55 | 1.40 | 1.65 | +0.10 | +6.90% | 1 | 1,316 | 121.09% |
| BTBT260116C00003500 | 2024-06-13 3:57PM EDT | 3.50 | 1.43 | 1.25 | 1.60 | 0.00 | - | 5 | 461 | 121.09% |
| BTBT260116C00004000 | 2024-06-14 10:37AM EDT | 4.00 | 1.35 | 1.15 | 1.50 | +0.20 | +17.39% | 3 | 455 | 119.92% |
| BTBT260116C00004500 | 2024-06-11 10:44AM EDT | 4.50 | 1.10 | 0.00 | 3.50 | 0.00 | - | 1 | 136 | 163.09% |
| BTBT260116C00005000 | 2024-06-17 12:30PM EDT | 5.00 | 1.15 | 1.00 | 1.20 | 0.00 | - | 26 | 3,917 | 113.77% |
| BTBT260116C00005500 | 2024-06-10 12:40PM EDT | 5.50 | 0.98 | 0.50 | 3.00 | 0.00 | - | 10 | 344 | 171.88% |
| BTBT260116C00007000 | 2024-06-07 3:52PM EDT | 7.00 | 0.88 | 0.80 | 1.15 | 0.00 | - | 2 | 719 | 120.31% |
| BTBT260116C00010000 | 2024-06-17 12:21PM EDT | 10.00 | 0.80 | 0.70 | 0.85 | +0.10 | +14.29% | 2 | 2,483 | 120.90% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT260116P00000500 | 2024-04-25 9:32AM EDT | 0.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 50 | 103 | 142.97% |
| BTBT260116P00001000 | 2024-06-04 12:25PM EDT | 1.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 20 | 60 | 96.48% |
| BTBT260116P00001500 | 2024-06-06 2:31PM EDT | 1.50 | 0.53 | 0.45 | 0.65 | 0.00 | - | 3 | 41 | 111.72% |
| BTBT260116P00002000 | 2024-06-05 9:30AM EDT | 2.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 5 | 130 | 112.31% |
| BTBT260116P00002500 | 2024-06-14 9:30AM EDT | 2.50 | 1.25 | 1.05 | 1.30 | 0.00 | - | 10 | 285 | 107.23% |
| BTBT260116P00003000 | 2024-06-04 1:29PM EDT | 3.00 | 1.51 | 1.40 | 1.65 | 0.00 | - | 1 | 107 | 105.27% |
| BTBT260116P00003500 | 2024-06-17 12:38PM EDT | 3.50 | 2.05 | 1.90 | 2.05 | +0.35 | +20.59% | 10 | 39 | 110.16% |
| BTBT260116P00004000 | 2024-01-18 2:37PM EDT | 4.00 | 2.60 | 2.15 | 2.55 | 0.00 | - | 1 | 15 | 107.62% |
| BTBT260116P00004500 | 2024-04-01 9:33AM EDT | 4.50 | 2.95 | 2.95 | 3.40 | 0.00 | - | 2 | 0 | 139.94% |
| BTBT260116P00005000 | 2024-06-03 3:55PM EDT | 5.00 | 3.20 | 3.00 | 3.30 | 0.00 | - | 1 | 1,269 | 104.30% |
| BTBT260116P00005500 | 2024-02-20 1:37PM EDT | 5.50 | 3.70 | 3.60 | 4.10 | 0.00 | - | 1 | 69 | 123.63% |
| BTBT260116P00007000 | 2024-05-07 1:29PM EDT | 7.00 | 5.20 | 4.60 | 5.00 | 0.00 | - | 100 | 101 | 95.12% |
| BTBT260116P00010000 | 2024-05-01 11:57AM EDT | 10.00 | 8.25 | 7.50 | 10.00 | 0.00 | - | 5 | 31 | 180.08% |
