ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240628C00010000 | 2024-01-19 2:42PM EDT | 10.00 | 10.30 | 12.30 | 17.00 | 0.00 | - | 1 | 0 | 648.05% |
| BITO240628C00011000 | 2024-01-11 11:17AM EDT | 11.00 | 12.05 | 9.65 | 13.70 | 0.00 | - | 3 | 0 | 168.75% |
| BITO240628C00012000 | 2024-02-29 4:53PM EDT | 12.00 | 17.30 | 19.40 | 21.20 | 0.00 | - | 10 | 0 | 1,187.30% |
| BITO240628C00013000 | 2024-06-10 12:13PM EDT | 13.00 | 13.15 | 11.40 | 11.90 | 0.00 | - | 5 | 10 | 224.22% |
| BITO240628C00014000 | 2024-03-15 2:32PM EDT | 14.00 | 17.50 | 13.75 | 16.70 | 0.00 | - | 5 | 0 | 666.99% |
| BITO240628C00015000 | 2024-06-14 2:36PM EDT | 15.00 | 9.65 | 9.60 | 10.05 | -2.70 | -21.86% | 20 | 3 | 164.06% |
| BITO240628C00016000 | 2024-06-14 12:56PM EDT | 16.00 | 8.65 | 8.40 | 9.00 | -2.70 | -23.79% | 11 | 7 | 96.88% |
| BITO240628C00017000 | 2024-06-03 1:50PM EDT | 17.00 | 9.27 | 7.40 | 8.25 | 0.00 | - | 10 | 13 | 128.91% |
| BITO240628C00018000 | 2024-05-31 3:39PM EDT | 18.00 | 9.55 | 6.25 | 7.15 | 0.00 | - | 220 | 2 | 71.88% |
| BITO240628C00019000 | 2024-06-10 9:30AM EDT | 19.00 | 7.15 | 5.65 | 6.00 | 0.00 | - | 1 | 9 | 96.88% |
| BITO240628C00020000 | 2024-06-14 12:08PM EDT | 20.00 | 4.90 | 4.15 | 5.35 | -0.35 | -6.67% | 5 | 351 | 67.97% |
| BITO240628C00021000 | 2024-06-14 10:50AM EDT | 21.00 | 4.33 | 3.75 | 3.90 | +0.03 | +0.70% | 34 | 291 | 66.80% |
| BITO240628C00022000 | 2024-06-14 3:49PM EDT | 22.00 | 2.90 | 2.76 | 2.94 | -0.45 | -13.43% | 664 | 1,158 | 54.69% |
| BITO240628C00023000 | 2024-06-14 3:38PM EDT | 23.00 | 2.03 | 1.91 | 2.59 | -0.40 | -16.46% | 202 | 1,285 | 68.26% |
| BITO240628C00024000 | 2024-06-14 3:15PM EDT | 24.00 | 1.25 | 1.26 | 1.52 | -0.40 | -24.24% | 353 | 1,871 | 54.98% |
| BITO240628C00025000 | 2024-06-14 3:59PM EDT | 25.00 | 0.78 | 0.74 | 0.84 | -0.24 | -23.53% | 4,269 | 1,210 | 50.10% |
| BITO240628C00026000 | 2024-06-14 3:59PM EDT | 26.00 | 0.43 | 0.41 | 0.45 | -0.18 | -29.51% | 1,124 | 1,265 | 50.68% |
| BITO240628C00027000 | 2024-06-14 3:59PM EDT | 27.00 | 0.22 | 0.22 | 0.25 | -0.15 | -40.54% | 3,752 | 3,336 | 50.88% |
| BITO240628C00028000 | 2024-06-14 3:59PM EDT | 28.00 | 0.14 | 0.12 | 0.14 | -0.07 | -33.33% | 366 | 3,063 | 52.93% |
| BITO240628C00029000 | 2024-06-14 3:54PM EDT | 29.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 531 | 2,823 | 57.03% |
| BITO240628C00030000 | 2024-06-14 3:40PM EDT | 30.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 48 | 4,787 | 61.33% |
| BITO240628C00031000 | 2024-06-14 2:36PM EDT | 31.00 | 0.03 | 0.00 | 0.07 | -0.03 | -50.00% | 650 | 1,890 | 63.28% |
| BITO240628C00032000 | 2024-06-14 2:22PM EDT | 32.00 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 15 | 3,006 | 73.05% |
| BITO240628C00033000 | 2024-06-13 10:28AM EDT | 33.00 | 0.05 | 0.01 | 0.45 | 0.00 | - | 1 | 557 | 111.52% |
| BITO240628C00034000 | 2024-06-14 3:43PM EDT | 34.00 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 5 | 928 | 89.45% |
| BITO240628C00035000 | 2024-06-13 10:22AM EDT | 35.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 3,168 | 89.06% |
| BITO240628C00036000 | 2024-06-12 3:25PM EDT | 36.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 20 | 227 | 121.09% |
| BITO240628C00037000 | 2024-06-04 12:37PM EDT | 37.00 | 0.12 | 0.01 | 0.45 | 0.00 | - | 51 | 130 | 141.80% |
| BITO240628C00038000 | 2024-06-11 11:42AM EDT | 38.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 101 | 128.13% |
| BITO240628C00039000 | 2024-05-21 1:12PM EDT | 39.00 | 0.23 | 0.00 | 0.45 | 0.00 | - | 1 | 65 | 154.49% |
| BITO240628C00040000 | 2024-06-13 11:00AM EDT | 40.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 30 | 1,056 | 125.00% |
| BITO240628C00041000 | 2024-05-15 9:31AM EDT | 41.00 | 0.07 | 0.01 | 0.45 | 0.00 | - | 5 | 96 | 167.58% |
| BITO240628C00042000 | 2024-06-10 10:25AM EDT | 42.00 | 0.02 | 0.01 | 0.45 | 0.00 | - | 1 | 49 | 173.44% |
| BITO240628C00043000 | 2024-04-17 9:57AM EDT | 43.00 | 0.72 | 0.02 | 0.52 | 0.00 | - | 1 | 7 | 185.16% |
| BITO240628C00045000 | 2024-06-12 3:24PM EDT | 45.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 21 | 1,530 | 131.25% |
| BITO240628C00047000 | 2024-04-24 11:49AM EDT | 47.00 | 0.37 | 0.00 | 1.14 | 0.00 | - | - | 4 | 244.34% |
| BITO240628C00048000 | 2024-05-28 9:30AM EDT | 48.00 | 0.49 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 204.30% |
| BITO240628C00049000 | 2024-04-22 12:34PM EDT | 49.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| BITO240628C00050000 | 2024-06-04 12:38PM EDT | 50.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 1 | 169 | 213.67% |
認沽盤範圍2024年6月28日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240628P00010000 | 2024-03-14 9:48AM EDT | 10.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 22 | 299.22% |
| BITO240628P00011000 | 2023-10-02 1:25PM EDT | 11.00 | 1.68 | 0.00 | 3.90 | 0.00 | - | 5 | 5 | 547.07% |
| BITO240628P00012000 | 2024-05-06 9:42AM EDT | 12.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 5 | 61 | 215.63% |
| BITO240628P00013000 | 2024-05-31 2:13PM EDT | 13.00 | 0.03 | 0.00 | 2.00 | 0.00 | - | 10 | 19 | 349.22% |
| BITO240628P00014000 | 2024-06-14 9:30AM EDT | 14.00 | 0.01 | 0.00 | 0.10 | -0.11 | -91.67% | 30 | 83 | 153.13% |
| BITO240628P00015000 | 2024-06-04 3:01PM EDT | 15.00 | 0.03 | 0.00 | 0.10 | -0.03 | -50.00% | 10 | 145 | 136.72% |
| BITO240628P00016000 | 2024-06-04 9:30AM EDT | 16.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 10 | 100 | 96.88% |
| BITO240628P00017000 | 2024-06-14 3:12PM EDT | 17.00 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 24 | 28 | 92.19% |
| BITO240628P00018000 | 2024-06-14 3:45PM EDT | 18.00 | 0.07 | 0.00 | 1.28 | -0.07 | -50.00% | 4 | 30 | 176.56% |
| BITO240628P00019000 | 2024-06-14 3:02PM EDT | 19.00 | 0.02 | 0.02 | 0.27 | 0.00 | - | 22 | 233 | 98.63% |
| BITO240628P00020000 | 2024-06-12 11:25AM EDT | 20.00 | 0.06 | 0.03 | 0.45 | 0.00 | - | 12 | 414 | 95.70% |
| BITO240628P00021000 | 2024-06-14 2:54PM EDT | 21.00 | 0.08 | 0.06 | 0.10 | -0.03 | -27.27% | 54 | 601 | 58.59% |
| BITO240628P00022000 | 2024-06-14 3:44PM EDT | 22.00 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 192 | 625 | 53.71% |
| BITO240628P00023000 | 2024-06-14 3:57PM EDT | 23.00 | 0.30 | 0.28 | 0.30 | +0.07 | +30.43% | 1,054 | 1,176 | 50.39% |
| BITO240628P00024000 | 2024-06-14 3:55PM EDT | 24.00 | 0.56 | 0.39 | 0.60 | +0.12 | +27.27% | 1,209 | 1,442 | 49.32% |
| BITO240628P00025000 | 2024-06-14 3:52PM EDT | 25.00 | 1.05 | 1.00 | 1.07 | +0.22 | +26.51% | 1,669 | 2,576 | 48.44% |
| BITO240628P00026000 | 2024-06-14 3:45PM EDT | 26.00 | 1.71 | 1.61 | 1.79 | +0.28 | +19.58% | 235 | 3,320 | 52.54% |
| BITO240628P00027000 | 2024-06-14 2:31PM EDT | 27.00 | 2.56 | 2.25 | 2.79 | +0.46 | +21.90% | 39 | 1,026 | 68.36% |
| BITO240628P00028000 | 2024-06-14 2:16PM EDT | 28.00 | 3.70 | 3.35 | 3.70 | +0.71 | +23.75% | 35 | 1,498 | 61.43% |
| BITO240628P00029000 | 2024-06-13 3:45PM EDT | 29.00 | 4.00 | 4.25 | 6.50 | 0.00 | - | 2 | 364 | 133.59% |
| BITO240628P00030000 | 2024-06-14 11:10AM EDT | 30.00 | 4.83 | 5.25 | 5.70 | +0.50 | +11.55% | 148 | 242 | 76.95% |
| BITO240628P00031000 | 2024-06-14 2:41PM EDT | 31.00 | 6.35 | 5.95 | 8.40 | +1.77 | +38.65% | 1 | 64 | 145.70% |
| BITO240628P00032000 | 2024-06-14 1:11PM EDT | 32.00 | 7.35 | 7.25 | 7.70 | +0.77 | +11.70% | 1 | 49 | 94.92% |
| BITO240628P00033000 | 2024-06-12 10:34AM EDT | 33.00 | 6.60 | 8.25 | 10.40 | 0.00 | - | 1 | 6 | 177.64% |
| BITO240628P00034000 | 2024-06-12 10:15AM EDT | 34.00 | 7.70 | 9.25 | 10.50 | 0.00 | - | 6 | 1 | 153.32% |
| BITO240628P00035000 | 2024-06-06 9:54AM EDT | 35.00 | 8.05 | 9.15 | 11.95 | 0.00 | - | 1 | 0 | 128.71% |
| BITO240628P00036000 | 2024-03-12 10:26AM EDT | 36.00 | 9.79 | 7.40 | 11.10 | 0.00 | - | - | 0 | 0.00% |
| BITO240628P00037000 | 2024-06-13 9:32AM EDT | 37.00 | 10.75 | 12.20 | 14.40 | 0.00 | - | 2 | 2 | 213.18% |
| BITO240628P00040000 | 2024-05-10 10:11AM EDT | 40.00 | 15.75 | 13.20 | 14.90 | 0.00 | - | 1 | 0 | 0.00% |
| BITO240628P00045000 | 2024-03-21 9:31AM EDT | 45.00 | 18.25 | 17.00 | 20.85 | 0.00 | - | 2 | 2 | 229.88% |
| BITO240628P00050000 | 2024-05-07 2:37PM EDT | 50.00 | 25.35 | 22.50 | 25.75 | 0.00 | - | - | 0 | 244.92% |
