U.S. markets closed
F S&P 500
5,372.00 +6.00 (+0.11%) F Dow Jones
38,904.00 +20.00 (+0.05%) F Nasdaq
19,110.50 +36.25 (+0.19%) E-mini Russell 2000 Index Futur
2,068.70 0.00 (0.00%) Petróleo
74.47 +0.40 (+0.54%) Oro
2,388.90 +13.40 (+0.56%)
Bit Digital, Inc. (BTBT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT240816C00000500 | 2024-05-30 9:51AM EDT | 0.50 | 2.10 | 1.45 | 3.20 | 0.00 | - | 2 | 3 | 218.75% |
| BTBT240816C00001000 | 2024-06-05 10:46AM EDT | 1.00 | 1.81 | 0.95 | 2.70 | +0.16 | +9.70% | 10 | 143 | 131.25% |
| BTBT240816C00001500 | 2024-06-05 9:39AM EDT | 1.50 | 1.34 | 1.30 | 1.95 | -0.08 | -5.63% | 10 | 1,289 | 227.34% |
| BTBT240816C00002000 | 2024-06-05 2:30PM EDT | 2.00 | 1.00 | 0.90 | 1.05 | -0.05 | -4.76% | 16 | 702 | 110.16% |
| BTBT240816C00002500 | 2024-06-05 3:54PM EDT | 2.50 | 0.65 | 0.65 | 0.75 | -0.03 | -4.41% | 7 | 743 | 114.06% |
| BTBT240816C00003000 | 2024-06-05 3:38PM EDT | 3.00 | 0.47 | 0.45 | 0.55 | -0.03 | -6.00% | 125 | 1,981 | 116.02% |
| BTBT240816C00003500 | 2024-06-05 3:41PM EDT | 3.50 | 0.33 | 0.30 | 0.40 | -0.02 | -5.71% | 91 | 5,203 | 115.63% |
| BTBT240816C00004000 | 2024-06-05 10:00AM EDT | 4.00 | 0.22 | 0.15 | 0.30 | -0.03 | -12.00% | 42 | 1,446 | 110.94% |
| BTBT240816C00004500 | 2024-06-05 2:30PM EDT | 4.50 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 5 | 719 | 115.63% |
| BTBT240816C00005000 | 2024-06-04 2:13PM EDT | 5.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 1,265 | 123.05% |
| BTBT240816C00005500 | 2024-06-03 3:10PM EDT | 5.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 61 | 509 | 119.53% |
| BTBT240816C00006000 | 2024-05-24 10:34AM EDT | 6.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 3,275 | 129.69% |
| BTBT240816C00007000 | 2024-05-24 10:14AM EDT | 7.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 1 | 275 | 154.69% |
| BTBT240816C00008000 | 2024-06-04 1:16PM EDT | 8.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 2 | 464 | 160.16% |
| BTBT240816C00009000 | 2024-05-20 10:46AM EDT | 9.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 1,227 | 160.94% |
| BTBT240816C00010000 | 2024-06-05 10:28AM EDT | 10.00 | 0.08 | 0.00 | 0.05 | +0.03 | +60.00% | 3 | 2,698 | 140.63% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT240816P00001000 | 2024-05-16 11:41AM EDT | 1.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 150 | 170 | 301.56% |
| BTBT240816P00001500 | 2024-06-04 10:16AM EDT | 1.50 | 0.06 | 0.00 | 0.80 | 0.00 | - | 2 | 144 | 259.38% |
| BTBT240816P00002000 | 2024-06-05 3:32PM EDT | 2.00 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 3 | 306 | 113.28% |
| BTBT240816P00002500 | 2024-06-05 9:44AM EDT | 2.50 | 0.35 | 0.30 | 0.90 | -0.15 | -30.00% | 5 | 1,047 | 161.72% |
| BTBT240816P00003000 | 2024-06-04 3:39PM EDT | 3.00 | 0.64 | 0.55 | 1.20 | 0.00 | - | 1 | 348 | 153.91% |
| BTBT240816P00003500 | 2024-04-24 1:58PM EDT | 3.50 | 1.48 | 1.15 | 1.30 | 0.00 | - | 5 | 317 | 152.73% |
| BTBT240816P00004000 | 2024-06-04 9:47AM EDT | 4.00 | 1.45 | 1.30 | 2.25 | 0.00 | - | 40 | 55 | 185.55% |
| BTBT240816P00004500 | 2024-05-13 9:59AM EDT | 4.50 | 2.34 | 1.75 | 1.90 | 0.00 | - | 1 | 1 | 105.47% |
| BTBT240816P00005000 | 2024-06-04 10:19AM EDT | 5.00 | 2.30 | 2.20 | 2.35 | 0.00 | - | 20 | 150 | 103.52% |
| BTBT240816P00005500 | 2024-03-28 11:33AM EDT | 5.50 | 2.90 | 3.20 | 4.20 | 0.00 | - | 1 | 6 | 318.36% |
| BTBT240816P00006000 | 2024-02-28 1:39PM EDT | 6.00 | 3.40 | 3.30 | 5.50 | 0.00 | - | 20 | 145 | 371.88% |
| BTBT240816P00007000 | 2024-02-14 4:47PM EDT | 7.00 | 4.00 | 4.80 | 6.50 | 0.00 | - | 40 | 80 | 446.48% |
| BTBT240816P00008000 | 2024-02-28 11:30AM EDT | 8.00 | 5.20 | 5.00 | 7.10 | 0.00 | - | - | 1 | 335.16% |
© 2024 Yahoo. Todos los derechos reservados.