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30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240930C00010000 | 2024-02-29 4:53PM EDT | 10.00 | 19.30 | 20.95 | 23.65 | 0.00 | - | 2 | 0 | 522.66% |
| BITO240930C00011000 | 2024-03-12 1:55PM EDT | 11.00 | 20.98 | 18.65 | 21.30 | 0.00 | - | 1 | 0 | 384.47% |
| BITO240930C00012000 | 2023-10-16 9:30AM EDT | 12.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| BITO240930C00013000 | 2023-12-29 4:54PM EDT | 13.00 | 7.55 | 6.10 | 9.95 | 0.00 | - | 1 | 1 | 0.00% |
| BITO240930C00014000 | 2024-06-12 3:26PM EDT | 14.00 | 11.70 | 9.00 | 12.65 | 0.00 | - | 2 | 2 | 63.87% |
| BITO240930C00015000 | 2024-05-31 3:49PM EDT | 15.00 | 12.35 | 8.05 | 11.65 | 0.00 | - | 19 | 6 | 59.38% |
| BITO240930C00016000 | 2024-05-31 3:49PM EDT | 16.00 | 11.35 | 7.95 | 9.45 | 0.00 | - | 17 | 7 | 82.13% |
| BITO240930C00017000 | 2024-06-05 10:00AM EDT | 17.00 | 9.85 | 6.95 | 8.45 | 0.00 | - | 5 | 14 | 73.68% |
| BITO240930C00018000 | 2024-05-31 3:39PM EDT | 18.00 | 10.00 | 5.00 | 8.20 | 0.00 | - | 480 | 3 | 88.18% |
| BITO240930C00019000 | 2024-06-04 3:06PM EDT | 19.00 | 8.00 | 4.00 | 7.65 | 0.00 | - | 12 | 107 | 90.58% |
| BITO240930C00020000 | 2024-06-11 1:28PM EDT | 20.00 | 5.46 | 4.00 | 6.70 | 0.00 | - | 4 | 122 | 82.10% |
| BITO240930C00021000 | 2024-06-04 3:55PM EDT | 21.00 | 6.00 | 3.00 | 5.80 | 0.00 | - | 8 | 42 | 74.90% |
| BITO240930C00022000 | 2024-06-05 11:38AM EDT | 22.00 | 5.55 | 2.20 | 5.10 | 0.00 | - | 108 | 178 | 71.83% |
| BITO240930C00023000 | 2024-06-06 2:01PM EDT | 23.00 | 4.75 | 1.72 | 4.55 | 0.00 | - | 1 | 73 | 71.19% |
| BITO240930C00024000 | 2024-06-12 3:50PM EDT | 24.00 | 2.75 | 1.72 | 4.10 | 0.00 | - | 2 | 889 | 71.68% |
| BITO240930C00025000 | 2024-06-14 3:54PM EDT | 25.00 | 1.83 | 1.60 | 1.83 | -0.17 | -8.50% | 292 | 2,760 | 36.96% |
| BITO240930C00026000 | 2024-06-14 3:34PM EDT | 26.00 | 1.55 | 1.22 | 1.90 | -0.15 | -8.82% | 54 | 530 | 45.80% |
| BITO240930C00027000 | 2024-06-11 3:09PM EDT | 27.00 | 1.75 | 1.04 | 1.53 | 0.00 | - | 40 | 341 | 45.26% |
| BITO240930C00028000 | 2024-06-14 2:09PM EDT | 28.00 | 0.95 | 0.87 | 1.30 | -0.34 | -26.36% | 5 | 680 | 46.39% |
| BITO240930C00029000 | 2024-06-14 3:38PM EDT | 29.00 | 0.95 | 0.80 | 1.17 | -0.45 | -32.14% | 26 | 351 | 48.80% |
| BITO240930C00030000 | 2024-06-14 3:59PM EDT | 30.00 | 0.75 | 0.66 | 0.80 | -0.22 | -22.68% | 275 | 2,969 | 45.12% |
| BITO240930C00031000 | 2024-06-14 12:59PM EDT | 31.00 | 0.65 | 0.48 | 0.92 | -0.25 | -27.78% | 50 | 703 | 52.05% |
| BITO240930C00032000 | 2024-06-13 10:11AM EDT | 32.00 | 0.80 | 0.00 | 0.82 | 0.00 | - | 1 | 150 | 53.52% |
| BITO240930C00033000 | 2024-06-10 9:42AM EDT | 33.00 | 0.61 | 0.28 | 0.74 | -0.28 | -31.46% | 1 | 779 | 55.03% |
| BITO240930C00034000 | 2024-06-12 3:25PM EDT | 34.00 | 0.73 | 0.28 | 0.67 | 0.00 | - | 1 | 77 | 50.68% |
| BITO240930C00035000 | 2024-06-14 3:39PM EDT | 35.00 | 0.45 | 0.33 | 0.62 | -0.10 | -18.18% | 60 | 821 | 53.66% |
| BITO240930C00036000 | 2024-06-14 1:36PM EDT | 36.00 | 0.50 | 0.24 | 0.57 | -0.50 | -50.00% | 1 | 177 | 54.10% |
| BITO240930C00037000 | 2024-06-11 12:18PM EDT | 37.00 | 0.49 | 0.28 | 0.54 | 0.00 | - | 4 | 198 | 56.93% |
| BITO240930C00038000 | 2024-06-14 11:48AM EDT | 38.00 | 0.37 | 0.28 | 0.50 | -0.92 | -71.32% | 4 | 2,158 | 58.74% |
| BITO240930C00039000 | 2024-06-14 3:22PM EDT | 39.00 | 0.30 | 0.00 | 0.47 | -0.93 | -75.61% | 1 | 32 | 54.39% |
| BITO240930C00040000 | 2024-06-14 12:44PM EDT | 40.00 | 0.28 | 0.25 | 0.44 | -0.16 | -36.36% | 2 | 470 | 61.72% |
| BITO240930C00041000 | 2024-06-14 3:40PM EDT | 41.00 | 0.24 | 0.23 | 0.25 | -0.05 | -17.24% | 53 | 483 | 58.98% |
| BITO240930C00042000 | 2024-03-19 10:25AM EDT | 42.00 | 2.22 | 1.16 | 1.90 | 0.00 | - | 4 | 43 | 101.42% |
| BITO240930C00043000 | 2024-04-02 12:06PM EDT | 43.00 | 2.61 | 0.35 | 1.11 | 0.00 | - | 1 | 1 | 82.32% |
| BITO240930C00044000 | 2024-05-17 9:50AM EDT | 44.00 | 0.89 | 0.00 | 0.34 | 0.00 | - | 4 | 6 | 60.74% |
| BITO240930C00045000 | 2024-06-04 12:30PM EDT | 45.00 | 0.45 | 0.00 | 0.32 | 0.00 | - | 6 | 206 | 61.82% |
| BITO240930C00046000 | 2024-05-22 1:37PM EDT | 46.00 | 0.60 | 0.00 | 2.26 | 0.00 | - | - | 2 | 100.59% |
| BITO240930C00048000 | 2024-05-03 2:59PM EDT | 48.00 | 0.65 | 0.00 | 1.24 | 0.00 | - | 2 | 2 | 88.87% |
| BITO240930C00050000 | 2024-06-13 1:41PM EDT | 50.00 | 0.19 | 0.05 | 0.35 | 0.00 | - | 32 | 79 | 72.85% |
認沽盤範圍2024年9月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO240930P00010000 | 2024-03-18 9:30AM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 50.00% |
| BITO240930P00011000 | 2024-04-04 10:23AM EDT | 11.00 | 0.50 | 0.00 | 1.75 | 0.00 | - | 2 | 16 | 140.04% |
| BITO240930P00012000 | 2024-04-17 12:28PM EDT | 12.00 | 0.45 | 0.01 | 0.53 | 0.00 | - | 46 | 67 | 91.50% |
| BITO240930P00013000 | 2024-01-05 2:17PM EDT | 13.00 | 1.01 | 0.02 | 2.00 | 0.00 | - | 4 | 10 | 122.17% |
| BITO240930P00014000 | 2024-04-15 10:34AM EDT | 14.00 | 0.53 | 0.01 | 1.35 | 0.00 | - | 5 | 17 | 96.97% |
| BITO240930P00015000 | 2024-05-30 1:48PM EDT | 15.00 | 0.39 | 0.00 | 1.75 | 0.00 | - | 12 | 49 | 95.70% |
| BITO240930P00016000 | 2024-06-14 1:03PM EDT | 16.00 | 0.46 | 0.46 | 1.75 | -0.56 | -54.90% | 13 | 70 | 94.63% |
| BITO240930P00017000 | 2024-06-04 9:32AM EDT | 17.00 | 1.17 | 0.21 | 1.75 | 0.00 | - | 8 | 55 | 81.25% |
| BITO240930P00018000 | 2024-06-07 11:28AM EDT | 18.00 | 1.39 | 0.66 | 2.09 | +0.50 | +56.18% | 1 | 88 | 84.38% |
| BITO240930P00019000 | 2024-06-14 3:43PM EDT | 19.00 | 1.60 | 0.92 | 2.09 | +0.11 | +7.38% | 1 | 72 | 78.81% |
| BITO240930P00020000 | 2024-06-14 3:45PM EDT | 20.00 | 1.95 | 1.70 | 2.09 | +0.15 | +8.33% | 5 | 451 | 79.35% |
| BITO240930P00021000 | 2024-06-10 10:11AM EDT | 21.00 | 2.57 | 2.03 | 3.10 | 0.00 | - | 75 | 122 | 85.06% |
| BITO240930P00022000 | 2024-06-12 9:36AM EDT | 22.00 | 2.60 | 2.69 | 4.10 | 0.00 | - | 1 | 56 | 92.63% |
| BITO240930P00023000 | 2024-06-14 2:55PM EDT | 23.00 | 3.80 | 3.30 | 5.10 | +0.11 | +2.98% | 20 | 95 | 98.27% |
| BITO240930P00024000 | 2024-06-13 3:57PM EDT | 24.00 | 4.12 | 3.85 | 6.00 | 0.00 | - | 2 | 56 | 101.37% |
| BITO240930P00025000 | 2024-06-14 2:39PM EDT | 25.00 | 5.55 | 4.20 | 7.00 | +0.25 | +4.72% | 10 | 226 | 102.76% |
| BITO240930P00026000 | 2024-06-14 1:14PM EDT | 26.00 | 6.30 | 5.10 | 8.00 | +0.50 | +8.62% | 2 | 25 | 108.84% |
| BITO240930P00027000 | 2024-05-17 10:53AM EDT | 27.00 | 6.57 | 5.55 | 9.00 | 0.00 | - | 2 | 33 | 110.06% |
| BITO240930P00028000 | 2024-06-11 3:46PM EDT | 28.00 | 7.35 | 6.35 | 10.00 | 0.00 | - | 2 | 30 | 114.14% |
| BITO240930P00029000 | 2024-04-16 2:59PM EDT | 29.00 | 7.93 | 6.50 | 9.40 | 0.00 | - | - | 1 | 96.68% |
| BITO240930P00030000 | 2024-05-29 3:59PM EDT | 30.00 | 9.20 | 8.10 | 11.50 | 0.00 | - | 2 | 178 | 117.77% |
| BITO240930P00031000 | 2024-05-29 12:39PM EDT | 31.00 | 9.51 | 9.00 | 12.50 | 0.00 | - | 1 | 73 | 121.68% |
| BITO240930P00032000 | 2024-05-02 12:19PM EDT | 32.00 | 13.00 | 9.00 | 12.15 | 0.00 | - | 1 | 5 | 104.05% |
| BITO240930P00034000 | 2024-05-24 2:49PM EDT | 34.00 | 12.40 | 11.75 | 15.05 | 0.00 | - | 2 | 2 | 128.00% |
| BITO240930P00035000 | 2024-02-14 10:30AM EDT | 35.00 | 15.75 | 11.50 | 15.15 | 0.00 | - | 1 | 1 | 111.28% |
| BITO240930P00037000 | 2024-05-21 1:47PM EDT | 37.00 | 14.95 | 14.60 | 18.05 | 0.00 | - | - | 2 | 137.60% |
| BITO240930P00038000 | 2024-05-22 2:22PM EDT | 38.00 | 16.00 | 15.55 | 19.05 | 0.00 | - | - | 1 | 140.48% |
| BITO240930P00039000 | 2024-05-21 1:49PM EDT | 39.00 | 16.75 | 16.55 | 20.05 | 0.00 | - | - | 2 | 143.70% |
| BITO240930P00040000 | 2024-05-28 11:46AM EDT | 40.00 | 17.35 | 17.50 | 21.05 | 0.00 | - | 1 | 140 | 146.29% |
| BITO240930P00041000 | 2024-04-16 1:07PM EDT | 41.00 | 19.05 | 17.00 | 21.30 | 0.00 | - | 4 | 37 | 127.15% |
| BITO240930P00042000 | 2024-05-21 1:47PM EDT | 42.00 | 19.50 | 19.45 | 23.50 | 0.00 | - | 12 | 83 | 155.96% |
| BITO240930P00043000 | 2024-05-07 9:30AM EDT | 43.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | - | 35 | 0.00% |
| BITO240930P00044000 | 2024-02-29 10:30AM EDT | 44.00 | 22.46 | 18.50 | 21.85 | 0.00 | - | - | 142 | 88.72% |
| BITO240930P00045000 | 2024-05-06 9:30AM EDT | 45.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 0.00% |
| BITO240930P00050000 | 2024-05-06 9:39AM EDT | 50.00 | 28.90 | 25.35 | 29.95 | 0.00 | - | 1 | 0 | 138.33% |
