Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.373,70 +355,51 (+0,57%)
Bit Digital, Inc. (BTBT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT240816C00000500 | 2024-05-30 9:51AM EDT | 0.50 | 2.10 | 1.50 | 2.90 | 0.00 | - | 2 | 3 | 456.25% |
| BTBT240816C00001000 | 2024-05-23 9:31AM EDT | 1.00 | 1.65 | 0.70 | 1.90 | 0.00 | - | 1 | 143 | 371.88% |
| BTBT240816C00001500 | 2024-05-23 2:12PM EDT | 1.50 | 1.05 | 1.05 | 1.95 | 0.00 | - | 180 | 1,279 | 278.13% |
| BTBT240816C00002000 | 2024-05-30 2:45PM EDT | 2.00 | 0.90 | 0.65 | 0.90 | +0.08 | +9.76% | 1 | 659 | 123.44% |
| BTBT240816C00002500 | 2024-05-31 10:08AM EDT | 2.50 | 0.50 | 0.45 | 0.65 | -0.07 | -12.28% | 1 | 765 | 124.22% |
| BTBT240816C00003000 | 2024-05-31 1:14PM EDT | 3.00 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 67 | 1,944 | 110.16% |
| BTBT240816C00003500 | 2024-05-31 2:17PM EDT | 3.50 | 0.21 | 0.20 | 0.25 | -0.05 | -19.23% | 46 | 5,115 | 112.50% |
| BTBT240816C00004000 | 2024-05-29 11:13AM EDT | 4.00 | 0.23 | 0.15 | 0.20 | 0.00 | - | 25 | 1,420 | 118.36% |
| BTBT240816C00004500 | 2024-05-30 3:52PM EDT | 4.50 | 0.14 | 0.05 | 0.20 | 0.00 | - | 1 | 720 | 119.14% |
| BTBT240816C00005000 | 2024-05-28 10:11AM EDT | 5.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 1,263 | 131.25% |
| BTBT240816C00005500 | 2024-05-29 10:02AM EDT | 5.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 459 | 133.59% |
| BTBT240816C00006000 | 2024-05-24 10:34AM EDT | 6.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 3,275 | 151.56% |
| BTBT240816C00007000 | 2024-05-24 10:14AM EDT | 7.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 3 | 275 | 158.59% |
| BTBT240816C00008000 | 2024-05-24 2:10PM EDT | 8.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 463 | 181.25% |
| BTBT240816C00009000 | 2024-05-20 10:46AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 1,227 | 157.81% |
| BTBT240816C00010000 | 2024-05-30 11:22AM EDT | 10.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 456 | 2,698 | 202.34% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT240816P00001000 | 2024-05-16 11:41AM EDT | 1.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 150 | 170 | 277.34% |
| BTBT240816P00001500 | 2024-05-24 10:34AM EDT | 1.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 143 | 118.75% |
| BTBT240816P00002000 | 2024-05-29 11:28AM EDT | 2.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 407 | 117.97% |
| BTBT240816P00002500 | 2024-05-23 1:21PM EDT | 2.50 | 0.49 | 0.45 | 0.55 | 0.00 | - | 20 | 1,044 | 108.59% |
| BTBT240816P00003000 | 2024-05-31 1:52PM EDT | 3.00 | 0.85 | 0.75 | 0.90 | +0.03 | +3.66% | 4 | 349 | 105.86% |
| BTBT240816P00003500 | 2024-04-24 1:58PM EDT | 3.50 | 1.48 | 1.15 | 1.30 | 0.00 | - | 5 | 317 | 107.42% |
| BTBT240816P00004000 | 2024-05-31 11:58AM EDT | 4.00 | 1.68 | 1.45 | 1.70 | -0.02 | -1.18% | 1 | 57 | 81.25% |
| BTBT240816P00004500 | 2024-05-13 9:59AM EDT | 4.50 | 2.34 | 1.70 | 2.45 | 0.00 | - | 1 | 1 | 94.53% |
| BTBT240816P00005000 | 2024-05-17 12:05PM EDT | 5.00 | 2.80 | 2.50 | 2.65 | 0.00 | - | 20 | 170 | 105.47% |
| BTBT240816P00005500 | 2024-03-28 11:33AM EDT | 5.50 | 2.90 | 3.20 | 4.20 | 0.00 | - | 1 | 6 | 276.95% |
| BTBT240816P00006000 | 2024-02-28 1:39PM EDT | 6.00 | 3.40 | 3.30 | 5.50 | 0.00 | - | 20 | 145 | 331.64% |
| BTBT240816P00007000 | 2024-02-14 4:47PM EDT | 7.00 | 4.00 | 4.80 | 6.50 | 0.00 | - | 40 | 80 | 407.03% |
| BTBT240816P00008000 | 2024-02-28 11:30AM EDT | 8.00 | 5.20 | 5.00 | 7.10 | 0.00 | - | - | 1 | 287.50% |
© 2024 Yahoo. Todos los derechos reservados.