Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.168,30 +56,14 (+0,14%) Bitcoin EUR
57.042,78 -1.145,55 (-1,97%) CMC Crypto 200
1.265,94 -17,85 (-1,39%) Nasdaq Compositive
17.748,83 +31,17 (+0,18%) S&P 500
5.467,60 -1,70 (-0,03%)
Valkyrie Bitcoin and Ether Strategy ETF (BTF)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:26PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTF240920C00012000 | 2024-03-15 3:04PM EDT | 12.00 | 9.00 | 5.50 | 9.30 | 0.00 | - | 1 | 50 | 99.90% |
| BTF240920C00013000 | 2024-02-14 10:30AM EDT | 13.00 | 3.40 | 7.00 | 10.70 | 0.00 | - | 5 | 15 | 188.09% |
| BTF240920C00014000 | 2024-02-14 10:44AM EDT | 14.00 | 3.00 | 6.50 | 10.10 | 0.00 | - | 1 | 6 | 184.72% |
| BTF240920C00016000 | 2024-04-30 12:07PM EDT | 16.00 | 3.43 | 5.10 | 6.70 | 0.00 | - | 1 | 2 | 133.59% |
| BTF240920C00017000 | 2024-04-30 1:21PM EDT | 17.00 | 3.31 | 4.60 | 6.20 | 0.00 | - | 2 | 4 | 131.93% |
| BTF240920C00018000 | 2024-05-17 3:55PM EDT | 18.00 | 3.40 | 1.95 | 4.10 | 0.00 | - | 1 | 5 | 75.05% |
| BTF240920C00019000 | 2024-05-21 10:48AM EDT | 19.00 | 4.70 | 1.40 | 3.50 | 0.00 | - | 2 | 2 | 71.24% |
| BTF240920C00020000 | 2024-06-17 2:20PM EDT | 20.00 | 2.36 | 0.85 | 2.70 | 0.00 | - | 1 | 39 | 63.23% |
| BTF240920C00021000 | 2024-06-12 2:52PM EDT | 21.00 | 2.30 | 0.35 | 2.25 | 0.00 | - | 2 | 55 | 58.98% |
| BTF240920C00022000 | 2024-06-18 10:59AM EDT | 22.00 | 1.30 | 0.25 | 1.85 | 0.00 | - | 3 | 29 | 59.47% |
| BTF240920C00023000 | 2024-06-26 10:11AM EDT | 23.00 | 1.10 | 0.45 | 1.90 | -1.15 | -51.11% | 1 | 17 | 70.12% |
| BTF240920C00024000 | 2024-02-22 1:21PM EDT | 24.00 | 0.35 | 0.50 | 4.40 | 0.00 | - | 1 | 7 | 113.33% |
| BTF240920C00025000 | 2024-06-20 9:30AM EDT | 25.00 | 1.07 | 0.05 | 1.50 | 0.00 | - | 1 | 71 | 68.99% |
| BTF240920C00026000 | 2024-06-05 3:54PM EDT | 26.00 | 1.75 | 0.05 | 1.15 | 0.00 | - | 1 | 3 | 67.58% |
| BTF240920C00027000 | 2024-06-13 12:43PM EDT | 27.00 | 0.90 | 0.05 | 1.05 | 0.00 | - | 5 | 6 | 70.12% |
| BTF240920C00028000 | 2024-05-15 10:40AM EDT | 28.00 | 0.85 | 0.15 | 1.65 | 0.00 | - | 10 | 16 | 87.89% |
| BTF240920C00029000 | 2024-05-07 3:23PM EDT | 29.00 | 1.00 | 0.75 | 1.90 | 0.00 | - | 1 | 2 | 106.79% |
| BTF240920C00030000 | 2024-06-07 12:00PM EDT | 30.00 | 1.05 | 0.10 | 1.10 | 0.00 | - | 20 | 67 | 84.42% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BTF240920P00004000 | 2024-02-06 1:20PM EDT | 4.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 59 | 256.64% |
| BTF240920P00008000 | 2024-01-29 10:31AM EDT | 8.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| BTF240920P00009000 | 2024-01-29 10:31AM EDT | 9.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BTF240920P00010000 | 2024-01-29 10:31AM EDT | 10.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BTF240920P00012000 | 2024-01-29 10:31AM EDT | 12.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| BTF240920P00013000 | 2024-05-14 9:30AM EDT | 13.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| BTF240920P00014000 | 2024-06-20 12:43PM EDT | 14.00 | 0.60 | 0.05 | 0.90 | 0.00 | - | 1 | 4 | 63.67% |
| BTF240920P00016000 | 2024-05-23 9:30AM EDT | 16.00 | 1.05 | 0.20 | 2.80 | 0.00 | - | - | 2 | 78.47% |
| BTF240920P00017000 | 2024-06-11 9:30AM EDT | 17.00 | 1.35 | 0.25 | 2.95 | 0.00 | - | - | 1 | 67.97% |
| BTF240920P00018000 | 2024-04-23 9:30AM EDT | 18.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| BTF240920P00019000 | 2024-05-30 9:34AM EDT | 19.00 | 2.56 | 1.50 | 4.50 | 0.00 | - | 1 | 3 | 77.93% |
| BTF240920P00020000 | 2024-05-30 9:33AM EDT | 20.00 | 3.06 | 2.30 | 4.10 | 0.00 | - | 1 | 7 | 66.41% |
| BTF240920P00021000 | 2024-06-17 10:30AM EDT | 21.00 | 2.90 | 2.70 | 5.70 | 0.00 | - | 2 | 4 | 75.54% |
| BTF240920P00022000 | 2024-06-17 10:30AM EDT | 22.00 | 3.56 | 3.90 | 6.30 | 0.00 | - | - | 2 | 80.81% |
| BTF240920P00023000 | 2024-06-17 12:01PM EDT | 23.00 | 4.30 | 3.80 | 7.30 | 0.00 | - | 1 | 1 | 72.07% |
| BTF240920P00024000 | 2024-06-20 12:43PM EDT | 24.00 | 5.50 | 4.70 | 8.20 | 0.00 | - | 1 | 1 | 75.34% |
