Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.844,17 -670,51 (-1,07%)
Valkyrie Bitcoin and Ether Strategy ETF (BTF)
NasdaqGM - NasdaqGM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTF240621C00001000 | 2024-02-28 1:31PM EDT | 1.00 | 18.40 | 18.10 | 22.20 | 0.00 | - | - | 1 | 0.00% |
| BTF240621C00010000 | 2024-03-04 4:02PM EDT | 10.00 | 10.50 | 7.70 | 10.50 | 0.00 | - | 1 | 0 | 517.19% |
| BTF240621C00011000 | 2024-05-20 2:19PM EDT | 11.00 | 7.70 | 7.90 | 9.00 | 0.00 | - | - | 0 | 350.39% |
| BTF240621C00012000 | 2024-05-20 2:19PM EDT | 12.00 | 6.68 | 7.00 | 8.00 | 0.00 | - | 5 | 10 | 307.81% |
| BTF240621C00013000 | 2024-05-21 11:58AM EDT | 13.00 | 8.00 | 6.00 | 7.00 | 0.00 | - | 1 | 6 | 268.75% |
| BTF240621C00014000 | 2024-06-12 11:04AM EDT | 14.00 | 7.00 | 5.10 | 6.00 | 0.00 | - | 1 | 162 | 231.64% |
| BTF240621C00015000 | 2024-06-07 9:54AM EDT | 15.00 | 6.50 | 4.10 | 5.00 | 0.00 | - | 2 | 174 | 196.48% |
| BTF240621C00016000 | 2024-06-11 9:31AM EDT | 16.00 | 4.50 | 3.10 | 4.00 | 0.00 | - | 100 | 267 | 162.89% |
| BTF240621C00017000 | 2024-05-21 10:33AM EDT | 17.00 | 5.00 | 2.10 | 3.00 | 0.00 | - | 5 | 9 | 129.88% |
| BTF240621C00018000 | 2024-06-07 3:34PM EDT | 18.00 | 2.97 | 1.15 | 2.05 | 0.00 | - | 19 | 33 | 102.54% |
| BTF240621C00019000 | 2024-05-16 9:43AM EDT | 19.00 | 1.11 | 0.50 | 1.25 | 0.00 | - | 1 | 19 | 86.33% |
| BTF240621C00020000 | 2024-06-12 9:50AM EDT | 20.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 50.39% |
| BTF240621C00021000 | 2024-06-05 3:54PM EDT | 21.00 | 1.70 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 66.99% |
| BTF240621C00022000 | 2024-06-14 12:55PM EDT | 22.00 | 0.20 | 0.00 | 0.35 | -0.20 | -50.00% | 6 | 80 | 79.69% |
| BTF240621C00023000 | 2024-06-12 2:02PM EDT | 23.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 110.94% |
| BTF240621C00024000 | 2024-06-12 2:02PM EDT | 24.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 18 | 111.72% |
| BTF240621C00025000 | 2024-06-14 2:33PM EDT | 25.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 162 | 121.88% |
| BTF240621C00027000 | 2024-03-11 10:07AM EDT | 27.00 | 2.30 | 0.35 | 1.50 | 0.00 | - | 1 | 1 | 269.92% |
| BTF240621C00028000 | 2024-03-14 3:02PM EDT | 28.00 | 2.15 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 238.87% |
| BTF240621C00029000 | 2024-05-21 9:44AM EDT | 29.00 | 0.40 | 0.00 | 2.10 | 0.00 | - | 1 | 71 | 316.99% |
| BTF240621C00030000 | 2024-04-22 12:37PM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTF240621P00004000 | 2023-12-29 4:45PM EDT | 4.00 | 0.50 | 0.00 | 1.90 | 0.00 | - | 8 | 8 | 1,142.19% |
| BTF240621P00005000 | 2024-01-16 10:30AM EDT | 5.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| BTF240621P00006000 | 2023-12-21 4:03PM EDT | 6.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | 2 | 20 | 476.56% |
| BTF240621P00010000 | 2024-04-22 10:00AM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| BTF240621P00011000 | 2024-01-29 10:31AM EDT | 11.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| BTF240621P00012000 | 2024-02-01 10:31AM EDT | 12.00 | 1.25 | 0.00 | 1.55 | 0.00 | - | - | 1 | 385.16% |
| BTF240621P00013000 | 2024-04-04 12:22PM EDT | 13.00 | 0.45 | 0.00 | 2.30 | 0.00 | - | 10 | 6 | 399.61% |
| BTF240621P00014000 | 2024-05-03 9:30AM EDT | 14.00 | 0.35 | 0.00 | 0.55 | 0.00 | - | 2 | 15 | 206.25% |
| BTF240621P00015000 | 2024-05-28 9:30AM EDT | 15.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 5 | 187.89% |
| BTF240621P00016000 | 2024-05-30 12:59PM EDT | 16.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 10 | 253.13% |
| BTF240621P00017000 | 2024-06-03 9:30AM EDT | 17.00 | 0.10 | 0.00 | 1.60 | 0.00 | - | 1 | 12 | 179.88% |
| BTF240621P00018000 | 2024-06-07 9:30AM EDT | 18.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 93.75% |
| BTF240621P00019000 | 2024-05-28 9:30AM EDT | 19.00 | 0.80 | 0.10 | 1.10 | 0.00 | - | 1 | 3 | 81.45% |
| BTF240621P00020000 | 2024-06-12 3:15PM EDT | 20.00 | 0.85 | 0.25 | 1.70 | 0.00 | - | 1 | 11 | 69.34% |
| BTF240621P00021000 | 2024-06-12 3:15PM EDT | 21.00 | 1.25 | 1.05 | 2.40 | 0.00 | - | 1 | 20 | 75.59% |
| BTF240621P00022000 | 2024-06-13 9:40AM EDT | 22.00 | 2.32 | 0.75 | 4.30 | 0.00 | - | 2 | 15 | 71.88% |
| BTF240621P00023000 | 2024-04-15 9:55AM EDT | 23.00 | 4.90 | 4.00 | 7.50 | 0.00 | - | - | 1 | 327.34% |
| BTF240621P00024000 | 2024-06-11 3:48PM EDT | 24.00 | 4.45 | 2.85 | 6.30 | 0.00 | - | 2 | 0 | 116.41% |
| BTF240621P00025000 | 2024-05-21 9:31AM EDT | 25.00 | 4.20 | 4.70 | 7.30 | 0.00 | - | - | 1 | 195.51% |
