Marchés français ouverture 7 h 52 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0787 +0,0003 (+0,03 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 605,91 +2 050,39 (+3,63 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT260116C00000500 | 2024-05-01 3:59PM EDT | 0.50 | 1.75 | 1.00 | 3.20 | 0.00 | - | 1 | 52 | 259.38% |
| BTBT260116C00001000 | 2024-05-01 10:25AM EDT | 1.00 | 1.60 | 1.60 | 2.95 | 0.00 | - | 1 | 97 | 0.00% |
| BTBT260116C00001500 | 2024-05-01 10:23AM EDT | 1.50 | 1.34 | 1.30 | 2.75 | 0.00 | - | 1 | 54 | 259.38% |
| BTBT260116C00002000 | 2024-05-09 12:16PM EDT | 2.00 | 1.40 | 1.30 | 1.40 | 0.00 | - | 1 | 1,382 | 128.91% |
| BTBT260116C00002500 | 2024-05-09 11:51AM EDT | 2.50 | 1.24 | 1.15 | 1.25 | +0.08 | +6.90% | 1 | 1,960 | 123.05% |
| BTBT260116C00003000 | 2024-05-08 9:37AM EDT | 3.00 | 1.10 | 0.60 | 1.30 | 0.00 | - | 2 | 1,185 | 106.45% |
| BTBT260116C00003500 | 2024-05-02 3:35PM EDT | 3.50 | 1.02 | 0.90 | 1.20 | 0.00 | - | 2 | 446 | 124.02% |
| BTBT260116C00004000 | 2024-04-30 12:45PM EDT | 4.00 | 0.88 | 0.90 | 1.10 | 0.00 | - | 5 | 429 | 125.39% |
| BTBT260116C00004500 | 2024-04-30 12:33PM EDT | 4.50 | 0.85 | 0.75 | 1.10 | 0.00 | - | 1 | 132 | 123.44% |
| BTBT260116C00005000 | 2024-05-09 2:48PM EDT | 5.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 27 | 3,806 | 121.09% |
| BTBT260116C00005500 | 2024-05-06 9:30AM EDT | 5.50 | 0.80 | 0.65 | 1.00 | 0.00 | - | 1 | 344 | 123.05% |
| BTBT260116C00007000 | 2024-05-09 11:46AM EDT | 7.00 | 0.66 | 0.50 | 0.85 | -0.04 | -5.71% | 4 | 726 | 119.43% |
| BTBT260116C00010000 | 2024-05-09 9:31AM EDT | 10.00 | 0.50 | 0.50 | 0.60 | 0.00 | - | 21 | 1,473 | 121.68% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| BTBT260116P00000500 | 2024-04-25 9:32AM EDT | 0.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 50 | 103 | 129.69% |
| BTBT260116P00001000 | 2024-04-05 3:29PM EDT | 1.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 3 | 60 | 111.72% |
| BTBT260116P00001500 | 2024-05-08 12:07PM EDT | 1.50 | 0.60 | 0.50 | 0.80 | 0.00 | - | 5 | 33 | 109.57% |
| BTBT260116P00002000 | 2024-04-30 9:47AM EDT | 2.00 | 1.15 | 0.85 | 1.15 | 0.00 | - | 2 | 109 | 108.98% |
| BTBT260116P00002500 | 2024-04-25 1:12PM EDT | 2.50 | 1.35 | 1.20 | 1.50 | 0.00 | - | 14 | 280 | 105.47% |
| BTBT260116P00003000 | 2024-04-09 10:38AM EDT | 3.00 | 1.75 | 1.55 | 2.75 | 0.00 | - | 1 | 107 | 148.63% |
| BTBT260116P00003500 | 2024-02-27 10:36AM EDT | 3.50 | 1.70 | 1.90 | 2.45 | 0.00 | - | 12 | 39 | 106.25% |
| BTBT260116P00004000 | 2024-01-18 2:37PM EDT | 4.00 | 2.60 | 2.15 | 2.55 | 0.00 | - | 1 | 15 | 83.50% |
| BTBT260116P00004500 | 2024-04-01 9:33AM EDT | 4.50 | 2.95 | 2.95 | 3.40 | 0.00 | - | 2 | 0 | 117.97% |
| BTBT260116P00005000 | 2024-05-03 11:06AM EDT | 5.00 | 3.40 | 3.30 | 3.60 | 0.00 | - | 593 | 737 | 102.54% |
| BTBT260116P00005500 | 2024-02-20 1:37PM EDT | 5.50 | 3.70 | 3.60 | 4.10 | 0.00 | - | 1 | 69 | 97.85% |
| BTBT260116P00007000 | 2024-05-07 1:29PM EDT | 7.00 | 5.20 | 5.00 | 5.40 | 0.00 | - | 100 | 101 | 94.14% |
| BTBT260116P00010000 | 2024-05-01 11:57AM EDT | 10.00 | 8.25 | 7.80 | 8.20 | 0.00 | - | 5 | 31 | 86.33% |
