Marchés français ouverture 4 h 53 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 338,07 +264,09 (+0,69 %) EUR/USD
1,0779 -0,0005 (-0,04 %) HANG SENG
18 734,73 +196,92 (+1,06 %) Bitcoin EUR
58 287,02 +1 207,86 (+2,12 %)
Bit Digital, Inc. (BTBT)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT240517C00000500 | 2024-04-01 11:18AM EDT | 0.50 | 2.20 | 0.70 | 2.35 | 0.00 | - | 10 | 2 | 0.00% |
| BTBT240517C00001000 | 2024-05-08 3:59PM EDT | 1.00 | 1.22 | 1.00 | 1.70 | 0.00 | - | 1 | 121 | 656.25% |
| BTBT240517C00001500 | 2024-05-09 11:15AM EDT | 1.50 | 0.75 | 0.65 | 0.75 | +0.05 | +7.14% | 3 | 170 | 162.50% |
| BTBT240517C00002000 | 2024-05-09 3:45PM EDT | 2.00 | 0.30 | 0.25 | 0.30 | +0.06 | +25.00% | 15 | 2,940 | 131.25% |
| BTBT240517C00002500 | 2024-05-09 1:56PM EDT | 2.50 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 69 | 12,082 | 139.06% |
| BTBT240517C00003000 | 2024-05-09 11:49AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 2 | 2,645 | 159.38% |
| BTBT240517C00003500 | 2024-04-30 10:15AM EDT | 3.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,366 | 212.50% |
| BTBT240517C00004000 | 2024-05-09 3:05PM EDT | 4.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 6,620 | 253.13% |
| BTBT240517C00004500 | 2024-05-06 3:33PM EDT | 4.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 3,347 | 287.50% |
| BTBT240517C00005000 | 2024-05-02 11:28AM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 3,922 | 318.75% |
| BTBT240517C00005500 | 2024-04-22 10:35AM EDT | 5.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 3,013 | 343.75% |
| BTBT240517C00006000 | 2024-04-19 1:00PM EDT | 6.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 2,202 | 368.75% |
| BTBT240517C00007000 | 2024-04-29 1:32PM EDT | 7.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 2,885 | 509.38% |
| BTBT240517C00008000 | 2024-04-01 9:30AM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,345 | 50.00% |
| BTBT240517C00009000 | 2024-03-07 11:01AM EDT | 9.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 241 | 475.00% |
| BTBT240517C00010000 | 2024-05-03 9:50AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 594 | 500.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT240517P00001000 | 2024-04-11 11:15AM EDT | 1.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 1,025.00% |
| BTBT240517P00001500 | 2024-04-29 3:26PM EDT | 1.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 132 | 410.94% |
| BTBT240517P00002000 | 2024-05-09 3:35PM EDT | 2.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 50 | 3,225 | 121.88% |
| BTBT240517P00002500 | 2024-05-09 10:33AM EDT | 2.50 | 0.40 | 0.30 | 0.40 | +0.05 | +14.29% | 2 | 1,680 | 104.69% |
| BTBT240517P00003000 | 2024-05-06 10:21AM EDT | 3.00 | 0.75 | 0.80 | 0.90 | 0.00 | - | 15 | 1,418 | 181.25% |
| BTBT240517P00003500 | 2024-04-29 2:11PM EDT | 3.50 | 1.35 | 0.65 | 2.15 | 0.00 | - | 3 | 97 | 300.00% |
| BTBT240517P00004000 | 2024-04-30 10:10AM EDT | 4.00 | 1.98 | 1.60 | 2.10 | 0.00 | - | 11 | 100 | 281.25% |
| BTBT240517P00004500 | 2024-01-18 3:05PM EDT | 4.50 | 2.28 | 1.75 | 1.90 | 0.00 | - | 50 | 119 | 0.00% |
| BTBT240517P00005000 | 2024-05-02 11:17AM EDT | 5.00 | 2.90 | 2.60 | 3.10 | 0.00 | - | 21 | 28 | 350.00% |
| BTBT240517P00005500 | 2024-01-12 12:00PM EDT | 5.50 | 2.80 | 2.55 | 2.75 | 0.00 | - | - | 30 | 0.00% |
| BTBT240517P00006000 | 2024-05-02 1:01PM EDT | 6.00 | 4.00 | 3.60 | 4.10 | 0.00 | - | 8 | 14 | 406.25% |
| BTBT240517P00007000 | 2024-02-12 10:31AM EDT | 7.00 | 3.90 | 4.70 | 4.80 | 0.00 | - | - | 3 | 0.00% |
| BTBT240517P00008000 | 2023-12-29 4:42PM EDT | 8.00 | 4.40 | 5.00 | 5.90 | 0.00 | - | 28 | 27 | 571.88% |
| BTBT240517P00010000 | 2024-04-01 10:02AM EDT | 10.00 | 7.20 | 7.80 | 8.30 | 0.00 | - | 3 | 3 | 807.81% |
