香港股市 已收市

ProShares Bitcoin Strategy ETF (BITO)

NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
22.51-0.58 (-2.51%)
收市:04:00PM EDT
22.64 +0.13 (+0.58%)
收市後: 07:51PM EDT
價內期權
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
BITO241231C000120002024-06-28 3:50PM EDT12.009.759.0011.00-1.50-13.33%37,4001,00374.02%
BITO241231C000150002024-06-28 3:50PM EDT15.007.706.458.70-0.45-5.52%44,8801,30673.29%
BITO241231C000160002024-06-28 3:35PM EDT16.007.355.007.90-1.85-20.11%45570.26%
BITO241231C000170002024-06-28 3:35PM EDT17.004.004.007.75-1.87-31.86%2332080.76%
BITO241231C000180002024-06-28 3:35PM EDT18.003.003.005.90-1.87-38.40%1631254.93%
BITO241231C000190002024-06-28 2:30PM EDT19.002.992.655.75-1.15-27.78%632163.72%
BITO241231C000200002024-06-28 3:35PM EDT20.002.502.505.00-1.05-29.58%4706359.96%
BITO241231C000210002024-06-28 11:14AM EDT21.002.652.502.86-0.25-8.62%2201,32632.52%
BITO241231C000220002024-06-27 11:36AM EDT22.002.602.102.910.00-113541.80%
BITO241231C000230002024-06-28 3:28PM EDT23.002.202.102.73-0.30-12.00%402,74045.90%
BITO241231C000240002024-06-28 10:48AM EDT24.002.091.782.57-0.08-3.69%2089349.37%
BITO241231C000250002024-06-28 3:52PM EDT25.001.681.601.95-0.07-4.00%511,86744.95%
BITO241231C000260002024-06-28 11:59AM EDT26.001.450.401.95-0.15-9.37%5040249.66%
BITO241231C000270002024-06-28 2:05PM EDT27.001.250.402.12-0.20-13.79%127656.67%
BITO241231C000280002024-06-28 10:41AM EDT28.001.391.161.59+0.01+0.72%4684351.88%
BITO241231C000290002024-06-28 3:53PM EDT29.001.010.991.59-0.09-8.18%144750.22%
BITO241231C000300002024-06-28 3:05PM EDT30.001.020.951.03-0.04-3.77%2643,34948.63%
BITO241231C000310002024-06-28 1:49PM EDT31.001.000.821.54-0.23-18.70%217954.47%
BITO241231C000320002024-06-27 9:53AM EDT32.001.100.791.090.00-458952.54%
BITO241231C000330002024-06-28 2:57PM EDT33.000.750.750.85-0.25-25.00%11,56352.15%
BITO241231C000340002024-06-26 2:12PM EDT34.000.800.751.050.00-124456.79%
BITO241231C000350002024-06-28 9:51AM EDT35.000.680.510.77+0.05+7.94%103,67353.08%
BITO241231C000360002024-06-24 1:10PM EDT36.000.530.010.780.00-141158.67%
BITO241231C000370002024-06-21 11:35AM EDT37.000.460.000.660.00-231157.81%
BITO241231C000380002024-06-17 10:23AM EDT38.000.720.000.900.00-320153.96%
BITO241231C000390002024-06-24 12:06PM EDT39.000.450.000.540.00-63858.45%
BITO241231C000400002024-06-26 1:55PM EDT40.000.500.320.520.00-571756.54%
BITO241231C000410002024-06-12 9:30AM EDT41.000.510.010.760.00-21857.03%
BITO241231C000420002024-06-05 3:59PM EDT42.000.970.002.000.00-21975.54%
BITO241231C000430002024-05-21 10:59AM EDT43.001.110.070.740.00-15560.94%
BITO241231C000440002024-06-27 9:40AM EDT44.000.480.281.280.00-49373.54%
BITO241231C000450002024-06-27 9:37AM EDT45.000.400.250.290.00-71,25458.59%
BITO241231C000460002024-06-25 12:34PM EDT46.000.350.202.000.00-22684.52%
BITO241231C000480002024-04-26 10:41AM EDT48.001.700.001.560.00-2279.64%
BITO241231C000490002024-06-26 11:10AM EDT49.000.300.001.120.00-15574.61%
BITO241231C000500002024-06-27 3:32PM EDT50.000.350.170.550.00-12,22068.90%
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
BITO241231P000120002024-06-28 12:16PM EDT12.000.550.012.00-0.29-34.52%131,05993.99%
BITO241231P000130002024-06-28 11:18AM EDT13.000.870.305.00+0.13+17.57%1038132.03%
BITO241231P000140002024-06-24 3:36PM EDT14.001.200.042.040.00-140877.30%
BITO241231P000150002024-06-26 1:15PM EDT15.002.020.422.800.00-201,45584.13%
BITO241231P000160002024-06-24 1:07PM EDT16.002.401.702.990.00-119292.21%
BITO241231P000170002024-06-24 3:59PM EDT17.003.402.005.400.00-1120110.99%
BITO241231P000180002024-06-28 2:57PM EDT18.004.003.604.20-0.10-2.44%1920104.52%
BITO241231P000190002024-06-27 10:53AM EDT19.004.503.605.400.00-1487105.57%
BITO241231P000200002024-06-28 12:19PM EDT20.005.335.006.10-0.02-0.37%1521,492114.11%
BITO241231P000210002024-06-27 10:28AM EDT21.006.105.358.000.00-251,192123.14%
BITO241231P000220002024-06-26 9:30AM EDT22.006.746.358.050.00-1226120.95%
BITO241231P000230002024-06-24 10:18AM EDT23.007.476.758.650.00-31,098118.14%
BITO241231P000240002024-06-28 10:46AM EDT24.008.607.759.00-0.40-4.44%5984118.02%
BITO241231P000250002024-06-28 3:42PM EDT25.009.759.5010.00+0.52+5.63%26968129.10%
BITO241231P000260002024-06-27 10:29AM EDT26.0010.259.6012.000.00-1342134.42%
BITO241231P000270002024-06-20 12:28PM EDT27.0010.6410.1012.600.00-2878131.30%
BITO241231P000280002024-06-26 2:44PM EDT28.0012.3011.0012.500.00-1763125.68%
BITO241231P000290002024-06-24 9:30AM EDT29.0011.1011.8513.600.00-3292129.05%
BITO241231P000300002024-06-21 10:21AM EDT30.0013.6812.7514.600.00-91,531131.81%
BITO241231P000310002024-05-16 10:02AM EDT31.0013.8013.6016.200.00-1870138.72%
BITO241231P000320002024-05-07 9:30AM EDT32.0015.500.000.000.00-4550.00%
BITO241231P000330002024-05-14 9:40AM EDT33.0016.450.000.000.00-4430.00%
BITO241231P000340002024-06-18 10:15AM EDT34.0015.6016.0019.800.00-2644147.80%
BITO241231P000350002024-06-27 9:33AM EDT35.0019.6017.0020.800.00-1125150.56%
BITO241231P000360002024-06-06 10:37AM EDT36.0018.3017.6521.800.00-324150.44%
BITO241231P000370002024-05-22 9:30AM EDT37.0020.000.000.000.00-9240.00%
BITO241231P000380002024-04-11 9:30AM EDT38.0018.5019.5022.150.00-2252141.38%
BITO241231P000390002024-04-12 9:32AM EDT39.0019.0020.5023.150.00-25102143.73%
BITO241231P000400002024-06-14 2:34PM EDT40.0023.0021.5025.800.00-500623158.81%
BITO241231P000410002024-05-17 9:30AM EDT41.0022.2022.8526.500.00-133161.38%
BITO241231P000420002024-04-11 9:30AM EDT42.0022.0023.5027.000.00-174156.84%
BITO241231P000430002024-04-12 9:30AM EDT43.0023.4024.0028.000.00-1038154.98%
BITO241231P000440002024-06-03 2:33PM EDT44.0026.5825.5029.800.00-1821167.04%
BITO241231P000450002024-06-12 11:25AM EDT45.0027.3726.0530.800.00-616639165.43%
BITO241231P000500002024-05-31 9:30AM EDT50.0032.8031.0035.900.00-114174.46%