ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - NYSEArca 延遲價格。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7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240719C00014000 | 2024-05-30 11:05AM EDT | 14.00 | 13.80 | 9.20 | 12.65 | 0.00 | - | 3 | 3 | 130.08% |
| BITO240719C00019000 | 2024-06-03 10:32AM EDT | 19.00 | 7.50 | 4.00 | 6.90 | 0.00 | - | 2 | 20 | 127.64% |
| BITO240719C00020000 | 2024-06-14 2:11PM EDT | 20.00 | 4.61 | 3.15 | 5.45 | -1.24 | -21.20% | 4 | 243 | 90.63% |
| BITO240719C00021000 | 2024-06-14 12:39PM EDT | 21.00 | 3.77 | 2.95 | 4.85 | -0.48 | -11.29% | 10 | 49 | 95.36% |
| BITO240719C00022000 | 2024-06-14 3:43PM EDT | 22.00 | 2.93 | 2.53 | 3.35 | -0.42 | -12.54% | 4 | 339 | 59.86% |
| BITO240719C00023000 | 2024-06-14 2:11PM EDT | 23.00 | 1.82 | 1.90 | 2.85 | -0.73 | -28.63% | 12 | 58 | 66.06% |
| BITO240719C00024000 | 2024-06-14 3:33PM EDT | 24.00 | 1.55 | 1.11 | 2.34 | -0.35 | -18.42% | 17 | 13 | 67.77% |
| BITO240719C00025000 | 2024-06-14 3:57PM EDT | 25.00 | 1.02 | 1.00 | 1.05 | -0.24 | -19.05% | 77 | 564 | 40.23% |
| BITO240719C00026000 | 2024-06-14 3:48PM EDT | 26.00 | 0.70 | 0.49 | 0.83 | -0.18 | -20.45% | 201 | 403 | 45.70% |
| BITO240719C00027000 | 2024-06-14 3:51PM EDT | 27.00 | 0.45 | 0.45 | 0.51 | -0.17 | -27.42% | 155 | 1,938 | 44.09% |
| BITO240719C00028000 | 2024-06-14 3:00PM EDT | 28.00 | 0.34 | 0.31 | 0.45 | -0.11 | -24.44% | 215 | 1,169 | 50.29% |
| BITO240719C00029000 | 2024-06-14 3:31PM EDT | 29.00 | 0.28 | 0.22 | 0.34 | -0.02 | -6.67% | 192 | 1,769 | 52.54% |
| BITO240719C00030000 | 2024-06-14 3:38PM EDT | 30.00 | 0.19 | 0.18 | 0.21 | -0.05 | -20.83% | 1,100 | 5,541 | 50.59% |
| BITO240719C00031000 | 2024-06-14 2:08PM EDT | 31.00 | 0.13 | 0.12 | 0.18 | -0.09 | -40.91% | 97 | 1,126 | 52.93% |
| BITO240719C00032000 | 2024-06-14 3:56PM EDT | 32.00 | 0.14 | 0.10 | 0.21 | -0.03 | -17.65% | 8 | 450 | 58.59% |
| BITO240719C00033000 | 2024-06-14 3:29PM EDT | 33.00 | 0.06 | 0.00 | 0.15 | -0.05 | -45.45% | 20 | 135 | 55.08% |
| BITO240719C00034000 | 2024-06-13 10:44AM EDT | 34.00 | 0.11 | 0.06 | 0.16 | 0.00 | - | 110 | 139 | 63.87% |
| BITO240719C00035000 | 2024-06-14 1:58PM EDT | 35.00 | 0.08 | 0.01 | 0.13 | -0.06 | -42.86% | 9 | 1,474 | 62.89% |
| BITO240719C00040000 | 2024-06-14 3:47PM EDT | 40.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 1,850 | 31 | 80.47% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240719P00014000 | 2024-06-04 10:12AM EDT | 14.00 | 0.05 | 0.00 | 1.67 | -0.24 | -82.76% | 1 | 42 | 187.01% |
| BITO240719P00015000 | 2024-06-13 9:46AM EDT | 15.00 | 0.21 | 0.00 | 2.13 | 0.00 | - | 2 | 2 | 185.45% |
| BITO240719P00017000 | 2024-06-11 2:00PM EDT | 17.00 | 0.10 | 0.00 | 2.14 | 0.00 | - | 1 | 7 | 151.66% |
| BITO240719P00018000 | 2024-06-14 3:19PM EDT | 18.00 | 0.08 | 0.00 | 0.13 | -0.02 | -20.00% | 7 | 148 | 60.55% |
| BITO240719P00019000 | 2024-06-14 2:25PM EDT | 19.00 | 0.15 | 0.00 | 0.19 | -0.01 | -6.25% | 1 | 14 | 56.25% |
| BITO240719P00020000 | 2024-06-14 3:28PM EDT | 20.00 | 0.29 | 0.18 | 0.30 | +0.03 | +11.54% | 84 | 482 | 59.96% |
| BITO240719P00021000 | 2024-06-14 12:26PM EDT | 21.00 | 0.42 | 0.31 | 0.49 | +0.04 | +10.53% | 26 | 102 | 59.28% |
| BITO240719P00022000 | 2024-06-14 3:43PM EDT | 22.00 | 0.72 | 0.63 | 0.80 | +0.02 | +2.86% | 90 | 428 | 62.26% |
| BITO240719P00023000 | 2024-06-14 3:34PM EDT | 23.00 | 1.16 | 0.98 | 1.30 | +0.07 | +6.42% | 122 | 488 | 65.33% |
| BITO240719P00024000 | 2024-06-14 3:48PM EDT | 24.00 | 1.72 | 1.43 | 1.88 | -0.03 | -1.71% | 112 | 744 | 67.97% |
| BITO240719P00025000 | 2024-06-14 3:38PM EDT | 25.00 | 2.46 | 2.26 | 2.54 | +0.28 | +12.84% | 275 | 739 | 75.39% |
| BITO240719P00026000 | 2024-06-14 12:37PM EDT | 26.00 | 3.29 | 2.88 | 3.50 | +0.59 | +21.85% | 21 | 405 | 81.84% |
| BITO240719P00027000 | 2024-06-14 3:34PM EDT | 27.00 | 3.95 | 3.25 | 4.20 | +0.39 | +10.96% | 10 | 289 | 77.49% |
| BITO240719P00028000 | 2024-06-14 12:46PM EDT | 28.00 | 4.83 | 4.10 | 5.00 | +0.33 | +7.33% | 8 | 529 | 81.40% |
| BITO240719P00029000 | 2024-06-14 12:22PM EDT | 29.00 | 5.90 | 5.10 | 7.30 | +1.26 | +27.16% | 3 | 85 | 114.06% |
| BITO240719P00030000 | 2024-06-14 2:28PM EDT | 30.00 | 6.90 | 6.05 | 7.85 | +0.68 | +10.93% | 3 | 485 | 113.87% |
| BITO240719P00031000 | 2024-06-05 11:07AM EDT | 31.00 | 6.04 | 7.00 | 8.65 | 0.00 | - | 1 | 2 | 117.29% |
| BITO240719P00032000 | 2024-06-06 9:30AM EDT | 32.00 | 6.97 | 7.75 | 9.75 | 0.00 | - | 1 | 60 | 121.92% |
| BITO240719P00033000 | 2024-06-14 3:52PM EDT | 33.00 | 9.75 | 8.95 | 10.55 | +1.09 | +12.59% | 92 | 7 | 128.91% |
| BITO240719P00034000 | 2024-06-10 10:42AM EDT | 34.00 | 9.20 | 9.95 | 11.50 | 0.00 | - | 2 | 3 | 134.57% |
| BITO240719P00035000 | 2024-06-13 10:27AM EDT | 35.00 | 11.00 | 10.85 | 12.50 | 0.00 | - | 2 | 3 | 138.77% |
