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9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240920C00010000 | 2024-05-15 9:30AM EDT | 10.00 | 16.10 | 14.25 | 16.65 | 0.00 | - | 1 | 0 | 154.49% |
| BITO240920C00011000 | 2024-04-30 3:51PM EDT | 11.00 | 14.90 | 15.45 | 18.85 | 0.00 | - | 2 | 1 | 267.58% |
| BITO240920C00015000 | 2024-06-03 11:33AM EDT | 15.00 | 11.35 | 8.80 | 11.65 | 0.00 | - | 2 | 5 | 85.25% |
| BITO240920C00016000 | 2024-05-31 3:49PM EDT | 16.00 | 11.35 | 7.35 | 9.50 | 0.00 | - | 1 | 2 | 88.28% |
| BITO240920C00017000 | 2024-06-03 11:33AM EDT | 17.00 | 9.40 | 6.95 | 8.50 | 0.00 | - | 2 | 20 | 79.25% |
| BITO240920C00018000 | 2024-06-13 10:22AM EDT | 18.00 | 6.90 | 5.00 | 7.85 | -0.58 | -7.75% | 1,000 | 501 | 82.03% |
| BITO240920C00019000 | 2024-06-14 3:59PM EDT | 19.00 | 6.00 | 5.00 | 7.00 | -0.92 | -13.29% | 17 | 1,006 | 77.30% |
| BITO240920C00020000 | 2024-06-14 3:30PM EDT | 20.00 | 4.75 | 3.60 | 6.70 | -0.75 | -13.64% | 10 | 58 | 86.23% |
| BITO240920C00021000 | 2024-06-06 9:30AM EDT | 21.00 | 6.60 | 3.05 | 5.00 | 0.00 | - | 1 | 20 | 59.38% |
| BITO240920C00022000 | 2024-06-11 11:48AM EDT | 22.00 | 4.00 | 2.05 | 5.00 | 0.00 | - | 38 | 74 | 73.24% |
| BITO240920C00023000 | 2024-06-14 9:46AM EDT | 23.00 | 2.75 | 2.50 | 3.50 | -0.21 | -7.09% | 1,001 | 618 | 52.54% |
| BITO240920C00024000 | 2024-06-14 2:40PM EDT | 24.00 | 2.15 | 1.66 | 2.72 | -0.45 | -17.31% | 3 | 1,459 | 47.22% |
| BITO240920C00025000 | 2024-06-14 3:58PM EDT | 25.00 | 1.66 | 1.52 | 1.82 | -0.32 | -16.16% | 533 | 17,533 | 38.62% |
| BITO240920C00026000 | 2024-06-14 3:59PM EDT | 26.00 | 1.42 | 1.30 | 1.50 | -0.24 | -14.46% | 227 | 1,548 | 40.19% |
| BITO240920C00027000 | 2024-06-14 2:08PM EDT | 27.00 | 1.10 | 1.00 | 1.40 | -0.18 | -14.06% | 6 | 2,076 | 44.87% |
| BITO240920C00028000 | 2024-06-14 2:58PM EDT | 28.00 | 1.03 | 0.80 | 1.07 | -0.21 | -16.94% | 379 | 1,980 | 43.80% |
| BITO240920C00029000 | 2024-06-14 3:52PM EDT | 29.00 | 0.87 | 0.74 | 1.01 | +0.03 | +3.57% | 171 | 2,263 | 47.66% |
| BITO240920C00030000 | 2024-06-14 3:36PM EDT | 30.00 | 0.72 | 0.70 | 0.72 | -0.16 | -18.18% | 1,387 | 10,213 | 45.41% |
| BITO240920C00031000 | 2024-06-13 1:58PM EDT | 31.00 | 0.79 | 0.42 | 0.64 | 0.00 | - | 13 | 884 | 47.46% |
| BITO240920C00032000 | 2024-06-14 12:36PM EDT | 32.00 | 0.46 | 0.35 | 0.71 | -0.14 | -23.33% | 6 | 912 | 53.27% |
| BITO240920C00033000 | 2024-06-14 3:02PM EDT | 33.00 | 0.50 | 0.29 | 0.62 | +0.04 | +8.70% | 1 | 1,035 | 54.39% |
| BITO240920C00034000 | 2024-06-14 1:46PM EDT | 34.00 | 0.47 | 0.26 | 0.56 | -0.07 | -12.96% | 145 | 1,218 | 50.98% |
| BITO240920C00035000 | 2024-06-14 3:59PM EDT | 35.00 | 0.35 | 0.32 | 0.51 | -0.09 | -20.45% | 488 | 6,122 | 54.25% |
| BITO240920C00036000 | 2024-06-14 12:52PM EDT | 36.00 | 0.32 | 0.20 | 0.96 | -0.44 | -57.89% | 1 | 503 | 62.89% |
| BITO240920C00037000 | 2024-06-14 1:48PM EDT | 37.00 | 0.27 | 0.13 | 0.43 | -0.16 | -37.21% | 1 | 521 | 54.39% |
| BITO240920C00038000 | 2024-06-14 12:42PM EDT | 38.00 | 0.29 | 0.11 | 0.41 | -0.90 | -75.63% | 1 | 356 | 55.96% |
| BITO240920C00039000 | 2024-06-12 10:26AM EDT | 39.00 | 0.48 | 0.07 | 0.40 | 0.00 | - | 5 | 150 | 57.13% |
| BITO240920C00040000 | 2024-06-14 3:52PM EDT | 40.00 | 0.24 | 0.01 | 0.32 | -0.02 | -7.69% | 82 | 1,830 | 55.27% |
| BITO240920C00041000 | 2024-06-12 1:49PM EDT | 41.00 | 0.25 | 0.03 | 0.34 | 0.00 | - | 4 | 24 | 58.69% |
| BITO240920C00042000 | 2024-06-06 10:35AM EDT | 42.00 | 0.39 | 0.05 | 0.32 | 0.00 | - | 1 | 5,059 | 60.74% |
| BITO240920C00043000 | 2024-06-04 12:27PM EDT | 43.00 | 0.45 | 0.00 | 0.31 | 0.00 | - | 600 | 649 | 60.74% |
| BITO240920C00044000 | 2024-06-14 12:42PM EDT | 44.00 | 0.09 | 0.10 | 0.25 | -0.21 | -70.00% | 1 | 271 | 64.06% |
| BITO240920C00045000 | 2024-06-14 2:52PM EDT | 45.00 | 0.12 | 0.10 | 0.25 | -0.04 | -25.00% | 29 | 1,201 | 66.02% |
| BITO240920C00046000 | 2024-05-31 9:56AM EDT | 46.00 | 0.35 | 0.01 | 0.25 | 0.00 | - | 1 | 9 | 64.26% |
| BITO240920C00047000 | 2024-05-17 12:09PM EDT | 47.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 65.63% |
| BITO240920C00048000 | 2024-05-13 12:25PM EDT | 48.00 | 0.51 | 0.00 | 0.27 | 0.00 | - | 8 | 464 | 68.16% |
| BITO240920C00049000 | 2024-06-13 3:59PM EDT | 49.00 | 0.16 | 0.01 | 0.25 | 0.00 | - | 3 | 5 | 69.34% |
| BITO240920C00050000 | 2024-06-14 11:38AM EDT | 50.00 | 0.10 | 0.10 | 0.20 | +0.01 | +11.11% | 1 | 2,633 | 72.66% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240920P00010000 | 2024-06-13 11:50AM EDT | 10.00 | 0.09 | 0.04 | 0.13 | 0.00 | - | 3 | 1,328 | 92.97% |
| BITO240920P00011000 | 2024-06-12 9:53AM EDT | 11.00 | 0.02 | 0.01 | 0.22 | 0.00 | - | 2 | 33 | 88.67% |
| BITO240920P00012000 | 2024-06-11 2:41PM EDT | 12.00 | 0.35 | 0.00 | 0.54 | 0.00 | - | 20 | 83 | 96.09% |
| BITO240920P00013000 | 2024-05-31 10:01AM EDT | 13.00 | 0.20 | 0.00 | 0.54 | 0.00 | - | 5 | 19 | 86.91% |
| BITO240920P00014000 | 2024-06-14 9:30AM EDT | 14.00 | 0.15 | 0.01 | 0.54 | -0.03 | -16.67% | 2 | 57 | 78.81% |
| BITO240920P00015000 | 2024-06-14 12:21PM EDT | 15.00 | 0.29 | 0.25 | 0.54 | -0.04 | -12.12% | 5 | 424 | 78.03% |
| BITO240920P00016000 | 2024-06-14 3:18PM EDT | 16.00 | 0.51 | 0.31 | 0.54 | +0.10 | +24.39% | 30 | 110 | 71.48% |
| BITO240920P00017000 | 2024-06-14 2:06PM EDT | 17.00 | 0.65 | 0.57 | 0.94 | -0.07 | -9.72% | 21 | 165 | 77.25% |
| BITO240920P00018000 | 2024-06-14 3:30PM EDT | 18.00 | 1.01 | 0.20 | 1.13 | 0.00 | - | 1,175 | 835 | 65.58% |
| BITO240920P00019000 | 2024-06-14 3:11PM EDT | 19.00 | 1.40 | 1.05 | 1.77 | +0.14 | +11.11% | 1 | 1,741 | 80.13% |
| BITO240920P00020000 | 2024-06-14 3:13PM EDT | 20.00 | 1.80 | 1.49 | 1.95 | +0.02 | +1.12% | 103 | 1,336 | 78.91% |
| BITO240920P00021000 | 2024-06-13 3:35PM EDT | 21.00 | 2.40 | 2.02 | 2.95 | 0.00 | - | 8 | 1,071 | 87.50% |
| BITO240920P00022000 | 2024-06-14 9:32AM EDT | 22.00 | 2.95 | 2.65 | 3.95 | +0.10 | +3.51% | 2 | 185 | 95.17% |
| BITO240920P00023000 | 2024-06-14 3:35PM EDT | 23.00 | 3.73 | 3.00 | 4.50 | +0.08 | +2.19% | 1,158 | 1,180 | 93.63% |
| BITO240920P00024000 | 2024-06-14 2:47PM EDT | 24.00 | 4.40 | 3.20 | 4.80 | +0.05 | +1.15% | 30 | 2,247 | 87.35% |
| BITO240920P00025000 | 2024-06-14 1:03PM EDT | 25.00 | 5.20 | 4.20 | 5.40 | +0.45 | +9.47% | 10 | 778 | 91.75% |
| BITO240920P00026000 | 2024-06-14 3:13PM EDT | 26.00 | 5.85 | 4.95 | 6.80 | +0.36 | +6.56% | 3 | 254 | 100.78% |
| BITO240920P00027000 | 2024-06-12 9:41AM EDT | 27.00 | 6.40 | 5.55 | 7.80 | +0.46 | +7.74% | 3 | 746 | 103.69% |
| BITO240920P00028000 | 2024-06-11 10:29AM EDT | 28.00 | 7.26 | 6.30 | 8.80 | 0.00 | - | 3 | 369 | 107.52% |
| BITO240920P00029000 | 2024-05-31 2:08PM EDT | 29.00 | 7.86 | 7.15 | 9.80 | 0.00 | - | 3 | 183 | 111.87% |
| BITO240920P00030000 | 2024-06-14 12:21PM EDT | 30.00 | 9.04 | 8.05 | 10.30 | -0.26 | -2.80% | 10 | 569 | 111.38% |
| BITO240920P00031000 | 2024-05-15 12:33PM EDT | 31.00 | 9.27 | 8.95 | 11.30 | 0.00 | - | 2 | 66 | 115.48% |
| BITO240920P00032000 | 2024-06-11 3:19PM EDT | 32.00 | 10.60 | 9.85 | 12.30 | 0.00 | - | 10 | 143 | 119.24% |
| BITO240920P00033000 | 2024-05-22 2:57PM EDT | 33.00 | 10.98 | 10.80 | 13.30 | 0.00 | - | 20 | 229 | 123.24% |
| BITO240920P00034000 | 2024-05-30 3:13PM EDT | 34.00 | 11.92 | 11.70 | 14.30 | 0.00 | - | 1 | 33 | 126.47% |
| BITO240920P00035000 | 2024-06-14 3:34PM EDT | 35.00 | 13.95 | 12.65 | 15.30 | +1.60 | +12.96% | 20 | 361 | 130.03% |
| BITO240920P00036000 | 2024-03-11 3:29PM EDT | 36.00 | 13.25 | 11.50 | 14.15 | 0.00 | - | 1 | 1 | 88.04% |
| BITO240920P00037000 | 2024-04-11 1:24PM EDT | 37.00 | 13.50 | 14.50 | 18.25 | 0.00 | - | 4 | 14 | 145.53% |
| BITO240920P00039000 | 2024-03-11 9:30AM EDT | 39.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| BITO240920P00040000 | 2024-04-23 9:55AM EDT | 40.00 | 16.67 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| BITO240920P00042000 | 2024-02-29 10:30AM EDT | 42.00 | 19.60 | 16.50 | 20.20 | 0.00 | - | - | 1 | 93.51% |
| BITO240920P00043000 | 2024-03-22 9:30AM EDT | 43.00 | 20.95 | 18.50 | 22.45 | 0.00 | - | 1 | 2 | 124.37% |
| BITO240920P00045000 | 2024-04-26 9:44AM EDT | 45.00 | 23.10 | 20.50 | 24.70 | 0.00 | - | 2 | 7 | 132.42% |
| BITO240920P00048000 | 2024-04-04 3:59PM EDT | 48.00 | 24.13 | 24.50 | 28.80 | 0.00 | - | 3 | 3 | 162.74% |
| BITO240920P00050000 | 2024-05-07 9:30AM EDT | 50.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
