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
62.289,61 +643,63 (+1,04%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT250117C00000500 | 2024-05-30 12:25PM EDT | 0.50 | 2.05 | 1.10 | 2.70 | 0.00 | - | 20 | 560 | 0.00% |
| BTBT250117C00001000 | 2024-05-30 11:14AM EDT | 1.00 | 1.70 | 1.50 | 1.80 | +0.11 | +6.92% | 10 | 1,148 | 134.38% |
| BTBT250117C00001500 | 2024-05-31 3:23PM EDT | 1.50 | 1.25 | 1.15 | 1.45 | -0.12 | -8.76% | 10 | 586 | 117.97% |
| BTBT250117C00002000 | 2024-05-31 1:20PM EDT | 2.00 | 1.04 | 0.70 | 1.10 | -0.07 | -6.31% | 1 | 1,099 | 91.02% |
| BTBT250117C00002500 | 2024-05-31 1:20PM EDT | 2.50 | 0.82 | 0.75 | 0.90 | -0.12 | -12.77% | 45 | 4,845 | 108.98% |
| BTBT250117C00003000 | 2024-05-31 1:51PM EDT | 3.00 | 0.75 | 0.55 | 0.75 | 0.00 | - | 15 | 2,729 | 105.08% |
| BTBT250117C00003500 | 2024-05-30 1:37PM EDT | 3.50 | 0.54 | 0.55 | 0.70 | -0.11 | -16.92% | 1 | 3,289 | 116.60% |
| BTBT250117C00004000 | 2024-05-29 10:15AM EDT | 4.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 4 | 1,084 | 112.31% |
| BTBT250117C00004500 | 2024-05-31 3:57PM EDT | 4.50 | 0.50 | 0.35 | 0.50 | 0.00 | - | 7 | 6,393 | 112.11% |
| BTBT250117C00005000 | 2024-05-31 12:19PM EDT | 5.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 105 | 4,489 | 113.48% |
| BTBT250117C00005500 | 2024-05-29 3:59PM EDT | 5.50 | 0.40 | 0.30 | 0.40 | 0.00 | - | 10 | 2,338 | 116.80% |
| BTBT250117C00007000 | 2024-05-31 2:05PM EDT | 7.00 | 0.25 | 0.20 | 0.25 | -0.08 | -24.24% | 9 | 7,857 | 114.45% |
| BTBT250117C00010000 | 2024-05-31 11:58AM EDT | 10.00 | 0.15 | 0.15 | 0.20 | -0.04 | -21.05% | 171 | 5,627 | 126.95% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT250117P00000500 | 2024-03-27 11:17AM EDT | 0.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 187.50% |
| BTBT250117P00001000 | 2024-05-21 9:30AM EDT | 1.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 107 | 110.16% |
| BTBT250117P00001500 | 2024-05-29 10:23AM EDT | 1.50 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 204 | 103.13% |
| BTBT250117P00002000 | 2024-05-28 10:18AM EDT | 2.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 5 | 316 | 103.91% |
| BTBT250117P00002500 | 2024-05-22 9:41AM EDT | 2.50 | 0.83 | 0.75 | 0.85 | +0.07 | +9.21% | 2 | 228 | 102.73% |
| BTBT250117P00003000 | 2024-05-21 10:33AM EDT | 3.00 | 1.13 | 1.10 | 1.20 | 0.00 | - | 8 | 421 | 102.54% |
| BTBT250117P00003500 | 2024-05-31 2:01PM EDT | 3.50 | 1.57 | 1.45 | 1.60 | +0.02 | +1.29% | 3 | 541 | 101.37% |
| BTBT250117P00004000 | 2024-05-22 9:45AM EDT | 4.00 | 1.80 | 1.85 | 2.00 | 0.00 | - | 1 | 47 | 100.00% |
| BTBT250117P00004500 | 2024-04-25 12:23PM EDT | 4.50 | 2.65 | 2.30 | 2.45 | 0.00 | - | 100 | 708 | 102.93% |
| BTBT250117P00005000 | 2024-03-04 4:49PM EDT | 5.00 | 3.10 | 2.95 | 3.10 | 0.00 | - | 1 | 89 | 130.47% |
| BTBT250117P00005500 | 2024-01-26 11:47AM EDT | 5.50 | 3.30 | 3.30 | 3.40 | 0.00 | - | 3 | 10 | 114.06% |
| BTBT250117P00007000 | 2024-05-31 10:13AM EDT | 7.00 | 4.60 | 4.60 | 4.80 | -0.10 | -2.13% | 361 | 1,752 | 107.03% |
| BTBT250117P00010000 | 2024-05-09 12:28PM EDT | 10.00 | 7.85 | 6.40 | 8.60 | 0.00 | - | 1 | 3 | 250.59% |
© 2024 Yahoo. Todos los derechos reservados.