La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 533,94 +146,18 (+0,37 %) EUR/USD
1,0776 -0,0008 (-0,08 %) Gold future
2 372,50 +32,20 (+1,38 %) Bitcoin EUR
56 186,47 -1 716,66 (-2,96 %)
Bit Digital, Inc. (BTBT)
NasdaqCM - NasdaqCM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:32PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT240816C00000500 | 2024-04-04 9:32AM EDT | 0.50 | 2.00 | 1.45 | 2.65 | 0.00 | - | 1 | 1 | 606.25% |
| BTBT240816C00001000 | 2024-05-02 12:41PM EDT | 1.00 | 1.25 | 1.15 | 1.40 | 0.00 | - | 9 | 147 | 161.72% |
| BTBT240816C00001500 | 2024-05-10 10:15AM EDT | 1.50 | 0.85 | 0.80 | 0.90 | -0.16 | -15.84% | 25 | 1,061 | 120.31% |
| BTBT240816C00002000 | 2024-05-09 10:52AM EDT | 2.00 | 0.55 | 0.55 | 0.65 | -0.06 | -9.84% | 25 | 643 | 121.48% |
| BTBT240816C00002500 | 2024-05-10 10:26AM EDT | 2.50 | 0.40 | 0.40 | 0.45 | -0.05 | -11.11% | 2 | 560 | 121.88% |
| BTBT240816C00003000 | 2024-05-10 12:14PM EDT | 3.00 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 55 | 1,603 | 115.63% |
| BTBT240816C00003500 | 2024-05-10 3:18PM EDT | 3.50 | 0.25 | 0.20 | 0.25 | +0.05 | +50.00% | 20 | 4,661 | 123.44% |
| BTBT240816C00004000 | 2024-05-07 1:48PM EDT | 4.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 1,197 | 119.53% |
| BTBT240816C00004500 | 2024-05-10 11:53AM EDT | 4.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 5 | 699 | 124.22% |
| BTBT240816C00005000 | 2024-05-10 1:30PM EDT | 5.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 56 | 753 | 134.77% |
| BTBT240816C00005500 | 2024-05-09 12:08PM EDT | 5.50 | 0.10 | 0.10 | 0.15 | 0.00 | - | 25 | 293 | 143.75% |
| BTBT240816C00006000 | 2024-05-06 1:59PM EDT | 6.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 8 | 3,186 | 133.59% |
| BTBT240816C00007000 | 2024-05-03 3:11PM EDT | 7.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 40 | 270 | 146.88% |
| BTBT240816C00008000 | 2024-05-03 2:16PM EDT | 8.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 471 | 157.81% |
| BTBT240816C00009000 | 2024-05-09 9:30AM EDT | 9.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,228 | 153.91% |
| BTBT240816C00010000 | 2024-05-09 2:27PM EDT | 10.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 2,330 | 212.50% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT240816P00001000 | 2024-05-10 12:53PM EDT | 1.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 121.88% |
| BTBT240816P00001500 | 2024-05-10 1:44PM EDT | 1.50 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 2 | 109 | 114.84% |
| BTBT240816P00002000 | 2024-05-10 10:53AM EDT | 2.00 | 0.45 | 0.35 | 0.45 | +0.07 | +18.42% | 11 | 305 | 111.72% |
| BTBT240816P00002500 | 2024-05-10 2:20PM EDT | 2.50 | 0.80 | 0.70 | 0.80 | +0.05 | +6.67% | 4 | 1,035 | 118.36% |
| BTBT240816P00003000 | 2024-05-06 10:21AM EDT | 3.00 | 1.02 | 1.05 | 1.15 | 0.00 | - | 15 | 262 | 112.11% |
| BTBT240816P00003500 | 2024-04-24 1:58PM EDT | 3.50 | 1.48 | 1.45 | 1.60 | 0.00 | - | 5 | 317 | 113.28% |
| BTBT240816P00004000 | 2024-02-20 10:50AM EDT | 4.00 | 1.70 | 1.85 | 1.95 | 0.00 | - | 1 | 57 | 89.84% |
| BTBT240816P00004500 | 2024-04-26 9:47AM EDT | 4.50 | 2.35 | 2.40 | 2.50 | 0.00 | - | 9 | 1 | 119.53% |
| BTBT240816P00005000 | 2024-02-02 11:32AM EDT | 5.00 | 2.70 | 2.45 | 2.85 | 0.00 | - | 10 | 150 | 78.13% |
| BTBT240816P00005500 | 2024-03-28 11:33AM EDT | 5.50 | 2.90 | 3.20 | 4.20 | 0.00 | - | 1 | 6 | 206.25% |
| BTBT240816P00006000 | 2024-02-28 1:39PM EDT | 6.00 | 3.40 | 3.30 | 5.50 | 0.00 | - | 20 | 145 | 260.94% |
| BTBT240816P00007000 | 2024-02-14 4:47PM EDT | 7.00 | 4.00 | 4.80 | 6.50 | 0.00 | - | 40 | 80 | 332.03% |
| BTBT240816P00008000 | 2024-02-28 11:30AM EDT | 8.00 | 5.20 | 5.00 | 7.10 | 0.00 | - | - | 1 | 203.91% |
