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12月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241231C00012000 | 2024-05-31 3:58PM EDT | 12.00 | 15.35 | 11.00 | 14.65 | 0.00 | - | 12 | 0 | 57.81% |
| BITO241231C00015000 | 2024-06-14 3:07PM EDT | 15.00 | 9.57 | 8.00 | 10.80 | -1.45 | -13.16% | 600 | 704 | 76.76% |
| BITO241231C00016000 | 2024-06-03 11:24AM EDT | 16.00 | 9.20 | 7.05 | 9.80 | -1.20 | -11.54% | 2 | 5 | 69.53% |
| BITO241231C00017000 | 2024-05-06 3:29PM EDT | 17.00 | 8.50 | 8.10 | 11.90 | 0.00 | - | 1 | 2 | 88.67% |
| BITO241231C00018000 | 2024-04-23 11:08AM EDT | 18.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| BITO241231C00019000 | 2024-05-31 2:55PM EDT | 19.00 | 9.10 | 4.35 | 7.70 | 0.00 | - | 55 | 0 | 67.33% |
| BITO241231C00020000 | 2024-06-11 1:24PM EDT | 20.00 | 5.35 | 3.90 | 6.75 | 0.00 | - | 10 | 66 | 61.08% |
| BITO241231C00021000 | 2024-06-12 3:49PM EDT | 21.00 | 5.05 | 3.85 | 4.45 | 0.00 | - | 10 | 99 | 31.49% |
| BITO241231C00022000 | 2024-06-06 1:50PM EDT | 22.00 | 4.75 | 2.40 | 4.35 | 0.00 | - | 4 | 126 | 40.94% |
| BITO241231C00023000 | 2024-06-12 12:39PM EDT | 23.00 | 4.95 | 2.00 | 4.10 | 0.00 | - | 3 | 2,398 | 45.56% |
| BITO241231C00024000 | 2024-06-13 11:04AM EDT | 24.00 | 3.22 | 1.01 | 3.30 | 0.00 | - | 6 | 789 | 41.19% |
| BITO241231C00025000 | 2024-06-14 3:15PM EDT | 25.00 | 2.23 | 2.15 | 3.30 | -0.37 | -14.23% | 598 | 1,026 | 47.41% |
| BITO241231C00026000 | 2024-06-14 10:31AM EDT | 26.00 | 2.30 | 0.80 | 2.50 | -0.57 | -19.86% | 5 | 408 | 41.85% |
| BITO241231C00027000 | 2024-06-14 12:35PM EDT | 27.00 | 1.81 | 0.80 | 2.10 | -0.89 | -32.96% | 3 | 324 | 41.16% |
| BITO241231C00028000 | 2024-06-14 1:46PM EDT | 28.00 | 1.80 | 0.80 | 1.71 | -0.10 | -5.26% | 24 | 949 | 39.97% |
| BITO241231C00029000 | 2024-06-14 9:30AM EDT | 29.00 | 1.80 | 1.01 | 1.90 | +0.03 | +1.69% | 3 | 436 | 46.58% |
| BITO241231C00030000 | 2024-06-14 3:35PM EDT | 30.00 | 1.50 | 1.25 | 1.93 | -0.11 | -6.83% | 142 | 3,211 | 50.64% |
| BITO241231C00031000 | 2024-06-12 1:18PM EDT | 31.00 | 1.25 | 1.12 | 1.69 | -0.40 | -24.24% | 1 | 176 | 50.42% |
| BITO241231C00032000 | 2024-06-12 11:03AM EDT | 32.00 | 1.70 | 1.10 | 1.39 | 0.00 | - | 2 | 564 | 48.85% |
| BITO241231C00033000 | 2024-06-14 1:02PM EDT | 33.00 | 1.00 | 0.75 | 1.96 | -0.10 | -9.09% | 2 | 1,291 | 51.12% |
| BITO241231C00034000 | 2024-06-14 2:33PM EDT | 34.00 | 1.01 | 0.73 | 1.55 | -0.58 | -36.48% | 11 | 241 | 50.17% |
| BITO241231C00035000 | 2024-06-14 3:07PM EDT | 35.00 | 0.91 | 0.85 | 0.99 | -0.10 | -9.90% | 618 | 2,368 | 49.95% |
| BITO241231C00036000 | 2024-06-11 3:05PM EDT | 36.00 | 0.97 | 0.75 | 1.01 | 0.00 | - | 41 | 410 | 50.20% |
| BITO241231C00037000 | 2024-06-12 11:30AM EDT | 37.00 | 1.15 | 0.61 | 1.45 | 0.00 | - | 5 | 311 | 55.23% |
| BITO241231C00038000 | 2024-06-14 10:33AM EDT | 38.00 | 0.70 | 0.60 | 1.46 | -0.70 | -50.00% | 5 | 202 | 57.37% |
| BITO241231C00039000 | 2024-05-17 12:35PM EDT | 39.00 | 1.74 | 0.00 | 1.52 | 0.00 | - | 30 | 32 | 53.91% |
| BITO241231C00040000 | 2024-06-14 10:20AM EDT | 40.00 | 0.75 | 0.00 | 0.77 | +0.25 | +50.00% | 1 | 721 | 56.01% |
| BITO241231C00041000 | 2024-06-12 9:30AM EDT | 41.00 | 0.51 | 0.01 | 1.97 | 0.00 | - | 2 | 18 | 62.45% |
| BITO241231C00042000 | 2024-06-05 3:59PM EDT | 42.00 | 0.97 | 0.11 | 1.52 | 0.00 | - | 2 | 19 | 60.60% |
| BITO241231C00043000 | 2024-05-21 10:59AM EDT | 43.00 | 1.11 | 0.00 | 1.14 | 0.00 | - | 1 | 55 | 56.45% |
| BITO241231C00044000 | 2024-06-14 10:33AM EDT | 44.00 | 0.62 | 0.00 | 1.09 | +0.07 | +12.73% | 1 | 94 | 57.37% |
| BITO241231C00045000 | 2024-06-13 1:07PM EDT | 45.00 | 0.61 | 0.01 | 0.59 | 0.00 | - | 2 | 1,507 | 51.27% |
| BITO241231C00046000 | 2024-06-07 3:10PM EDT | 46.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 1 | 24 | 71.09% |
| BITO241231C00048000 | 2024-04-26 10:41AM EDT | 48.00 | 1.70 | 0.00 | 1.56 | 0.00 | - | 2 | 2 | 69.19% |
| BITO241231C00049000 | 2024-06-07 3:10PM EDT | 49.00 | 0.49 | 0.00 | 1.36 | 0.00 | - | 1 | 52 | 68.12% |
| BITO241231C00050000 | 2024-06-14 2:32PM EDT | 50.00 | 0.35 | 0.30 | 0.42 | -0.07 | -16.67% | 2 | 2,212 | 59.96% |
認沽盤範圍2024年12月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO241231P00012000 | 2024-05-16 9:30AM EDT | 12.00 | 0.90 | 0.01 | 0.60 | -0.15 | -14.29% | 2 | 78 | 69.14% |
| BITO241231P00013000 | 2024-05-24 3:47PM EDT | 13.00 | 1.08 | 0.01 | 1.50 | 0.00 | - | 2 | 36 | 81.05% |
| BITO241231P00014000 | 2024-06-11 1:57PM EDT | 14.00 | 1.44 | 0.20 | 3.15 | 0.00 | - | 2 | 408 | 99.95% |
| BITO241231P00015000 | 2024-06-14 2:53PM EDT | 15.00 | 1.90 | 1.19 | 2.35 | +0.16 | +9.20% | 200 | 1,255 | 93.55% |
| BITO241231P00016000 | 2024-06-11 9:30AM EDT | 16.00 | 1.71 | 1.83 | 2.79 | 0.00 | - | 1 | 192 | 97.27% |
| BITO241231P00017000 | 2024-06-14 12:09PM EDT | 17.00 | 2.90 | 2.37 | 4.10 | -0.20 | -6.45% | 3 | 116 | 107.42% |
| BITO241231P00018000 | 2024-06-14 12:49PM EDT | 18.00 | 3.80 | 3.10 | 5.00 | +0.20 | +5.56% | 3 | 948 | 113.65% |
| BITO241231P00019000 | 2024-06-14 12:08PM EDT | 19.00 | 4.30 | 3.10 | 5.10 | +0.25 | +6.17% | 1 | 486 | 105.03% |
| BITO241231P00020000 | 2024-06-14 2:53PM EDT | 20.00 | 5.11 | 4.45 | 5.60 | +0.36 | +7.58% | 234 | 1,321 | 111.77% |
| BITO241231P00021000 | 2024-06-14 2:56PM EDT | 21.00 | 5.73 | 4.65 | 7.80 | +0.23 | +4.18% | 2 | 193 | 122.17% |
| BITO241231P00022000 | 2024-06-13 10:06AM EDT | 22.00 | 6.20 | 5.55 | 6.95 | 0.00 | - | 10 | 215 | 112.62% |
| BITO241231P00023000 | 2024-06-14 1:03PM EDT | 23.00 | 7.50 | 6.55 | 8.20 | +0.30 | +4.17% | 21 | 1,065 | 120.56% |
| BITO241231P00024000 | 2024-06-14 12:12PM EDT | 24.00 | 8.25 | 7.55 | 8.50 | +0.20 | +2.48% | 10 | 726 | 120.53% |
| BITO241231P00025000 | 2024-06-14 2:34PM EDT | 25.00 | 9.00 | 8.70 | 9.05 | 0.00 | - | 507 | 412 | 123.29% |
| BITO241231P00026000 | 2024-06-12 2:58PM EDT | 26.00 | 9.56 | 9.15 | 10.70 | 0.00 | - | 84 | 352 | 128.69% |
| BITO241231P00027000 | 2024-06-05 3:59PM EDT | 27.00 | 9.65 | 10.00 | 12.20 | 0.00 | - | 2 | 878 | 135.62% |
| BITO241231P00028000 | 2024-06-11 11:40AM EDT | 28.00 | 11.63 | 10.90 | 13.20 | 0.00 | - | 1 | 713 | 138.92% |
| BITO241231P00029000 | 2024-06-13 12:48PM EDT | 29.00 | 12.90 | 11.80 | 14.20 | 0.00 | - | 3 | 323 | 141.94% |
| BITO241231P00030000 | 2024-06-14 11:50AM EDT | 30.00 | 13.49 | 12.70 | 14.55 | +0.86 | +6.81% | 2 | 1,531 | 140.04% |
| BITO241231P00031000 | 2024-05-16 10:02AM EDT | 31.00 | 13.80 | 13.60 | 16.20 | 0.00 | - | 18 | 70 | 147.41% |
| BITO241231P00032000 | 2024-05-07 9:30AM EDT | 32.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| BITO241231P00033000 | 2024-05-14 9:40AM EDT | 33.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 0.00% |
| BITO241231P00034000 | 2024-05-21 9:32AM EDT | 34.00 | 16.00 | 16.35 | 19.20 | 0.00 | - | 30 | 34 | 154.76% |
| BITO241231P00035000 | 2024-06-10 9:57AM EDT | 35.00 | 16.25 | 17.25 | 20.05 | 0.00 | - | 1 | 126 | 155.74% |
| BITO241231P00036000 | 2024-06-06 10:37AM EDT | 36.00 | 18.30 | 18.20 | 21.05 | 0.00 | - | 3 | 24 | 158.03% |
| BITO241231P00037000 | 2024-05-22 9:30AM EDT | 37.00 | 20.00 | 19.10 | 22.05 | 0.00 | - | 9 | 24 | 159.86% |
| BITO241231P00038000 | 2024-04-11 9:30AM EDT | 38.00 | 18.50 | 19.50 | 22.15 | 0.00 | - | 22 | 52 | 151.76% |
| BITO241231P00039000 | 2024-04-12 9:32AM EDT | 39.00 | 19.00 | 20.50 | 23.15 | 0.00 | - | 25 | 102 | 154.13% |
| BITO241231P00040000 | 2024-06-14 2:34PM EDT | 40.00 | 23.00 | 21.90 | 25.00 | +0.97 | +4.40% | 500 | 623 | 165.14% |
| BITO241231P00041000 | 2024-05-17 9:30AM EDT | 41.00 | 22.20 | 22.85 | 26.50 | 0.00 | - | 1 | 33 | 170.46% |
| BITO241231P00042000 | 2024-04-11 9:30AM EDT | 42.00 | 22.00 | 23.50 | 27.00 | 0.00 | - | 1 | 74 | 166.60% |
| BITO241231P00043000 | 2024-04-12 9:30AM EDT | 43.00 | 23.40 | 24.00 | 28.00 | 0.00 | - | 10 | 38 | 165.14% |
| BITO241231P00044000 | 2024-06-03 2:33PM EDT | 44.00 | 26.58 | 25.65 | 29.90 | 0.00 | - | 18 | 21 | 177.95% |
| BITO241231P00045000 | 2024-06-12 11:25AM EDT | 45.00 | 27.37 | 26.60 | 30.85 | 0.00 | - | 616 | 639 | 179.13% |
| BITO241231P00050000 | 2024-05-31 9:30AM EDT | 50.00 | 32.80 | 31.35 | 35.60 | 0.00 | - | 1 | 14 | 184.28% |
