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
2025年1月17日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 26.40 | 0.00 | - | 2 | 0 | 1.00 | 0.01 | 0.00 | - | 1 | 0 |
| 23.85 | 0.00 | - | 2 | 0 | 2.00 | 0.03 | 0.00 | - | 11 | 0 |
| 23.25 | 0.00 | - | 1 | 0 | 3.00 | 0.07 | 0.00 | - | 1 | 0 |
| 23.40 | 0.00 | - | 44 | 0 | 4.00 | 0.05 | 0.00 | - | 1 | 0 |
| 21.37 | 0.00 | - | 16 | 0 | 5.00 | 0.08 | 0.00 | - | 1 | 0 |
| 21.00 | 0.00 | - | 1 | 0 | 6.00 | 0.05 | 0.00 | - | 11 | 0 |
| 19.45 | 0.00 | - | 2 | 0 | 7.00 | 0.09 | 0.00 | - | 2 | 0 |
| 19.40 | 0.00 | - | 45 | 0 | 8.00 | 0.18 | 0.00 | - | 427 | 0 |
| 18.40 | 0.00 | - | 44 | 0 | 9.00 | 0.22 | 0.00 | - | 8 | 0 |
| 12.67 | 0.00 | - | 2 | 0 | 10.00 | 0.46 | 0.00 | - | 15 | 0 |
| 12.30 | 0.00 | - | 1 | 0 | 11.00 | 0.90 | 0.00 | - | 1 | 0 |
| 10.70 | 0.00 | - | 1 | 0 | 12.00 | 1.00 | 0.00 | - | 7 | 0 |
| 10.65 | 0.00 | - | 100 | 0 | 13.00 | 1.38 | 0.00 | - | 1 | 0 |
| 10.25 | 0.00 | - | 1 | 0 | 14.00 | 1.76 | 0.00 | - | 18 | 0 |
| 7.90 | 0.00 | - | 22 | 0 | 15.00 | 2.21 | 0.00 | - | 31 | 0 |
| 8.30 | 0.00 | - | 13 | 0 | 16.00 | 2.70 | 0.00 | - | 2 | 0 |
| 6.10 | 0.00 | - | 1 | 0 | 17.00 | 3.27 | 0.00 | - | 6 | 0 |
| 6.46 | 0.00 | - | 12 | 0 | 18.00 | 4.50 | 0.00 | - | 55 | 0 |
| 4.60 | 0.00 | - | 4 | 0 | 19.00 | 4.90 | 0.00 | - | 11 | 0 |
| 3.65 | 0.00 | - | 118 | 0 | 20.00 | 5.55 | 0.00 | - | 6 | 0 |
| 3.10 | 0.00 | - | 19 | 0 | 21.00 | 6.40 | 0.00 | - | 12 | 0 |
| 2.80 | 0.00 | - | 139 | 0 | 22.00 | 7.07 | 0.00 | - | 11 | 0 |
| 2.57 | 0.00 | - | 223 | 0 | 23.00 | 7.85 | 0.00 | - | 1 | 0 |
| 2.39 | 0.00 | - | 221 | 0 | 24.00 | 8.78 | 0.00 | - | 1 | 0 |
| 2.09 | 0.00 | - | 572 | 0 | 25.00 | 9.50 | 0.00 | - | 7 | 0 |
| 1.74 | 0.00 | - | 8 | 0 | 26.00 | 10.20 | 0.00 | - | 4 | 0 |
| 1.68 | 0.00 | - | 7 | 0 | 27.00 | 11.20 | 0.00 | - | 2 | 0 |
| 1.63 | 0.00 | - | 409 | 0 | 28.00 | 12.23 | 0.00 | - | 1 | 0 |
| 1.35 | 0.00 | - | 6 | 0 | 29.00 | 13.50 | 0.00 | - | 4 | 0 |
| 1.36 | 0.00 | - | 553 | 0 | 30.00 | 14.20 | 0.00 | - | 2 | 0 |
| 1.24 | 0.00 | - | 13 | 0 | 31.00 | 14.82 | 0.00 | - | 2 | 0 |
| 1.12 | 0.00 | - | 4 | 0 | 32.00 | 15.43 | 0.00 | - | 25 | 0 |
| 0.97 | 0.00 | - | 9 | 0 | 33.00 | 16.10 | 0.00 | - | 10 | 989 |
| 0.80 | 0.00 | - | 109 | 0 | 34.00 | 17.75 | 0.00 | - | 1 | 0 |
| 0.85 | 0.00 | - | 406 | 0 | 35.00 | 19.29 | 0.00 | - | 72 | 0 |
| 0.65 | 0.00 | - | 13 | 0 | 36.00 | 18.30 | 0.00 | - | 10 | 0 |
| 0.68 | 0.00 | - | 10 | 0 | 37.00 | 19.85 | 0.00 | - | 1 | 21 |
| 0.79 | 0.00 | - | 2 | 0 | 38.00 | 20.95 | 0.00 | - | - | 10 |
| 0.70 | 0.00 | - | 1 | 0 | 39.00 | 19.50 | 0.00 | - | 8 | 10 |
| 0.57 | 0.00 | - | 77 | 0 | 40.00 | 22.55 | 0.00 | - | 10 | 0 |
| 0.47 | 0.00 | - | 1 | 0 | 41.00 | 22.00 | 0.00 | - | 28 | 18 |
| 0.36 | 0.00 | - | 40 | 0 | 42.00 | 22.40 | 0.00 | - | 2 | 2 |
| 0.56 | 0.00 | - | 11 | 0 | 43.00 | 23.50 | 0.00 | - | 1 | 1 |
| 0.50 | 0.00 | - | 3 | 0 | 44.00 | 24.00 | 0.00 | - | 1 | 12 |
| 0.45 | 0.00 | - | 27 | 0 | 45.00 | 26.60 | 0.00 | - | 40 | 0 |
| 0.45 | 0.00 | - | 2 | 0 | 46.00 | 28.72 | 0.00 | - | 2 | 0 |
| 0.41 | 0.00 | - | 4 | 0 | 47.00 | 29.20 | 0.00 | - | 10 | 0 |
| 0.39 | 0.00 | - | 1 | 0 | 48.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 123 | 0 | 49.00 | 31.50 | 0.00 | - | 8 | 0 |
| 0.34 | 0.00 | - | 369 | 0 | 50.00 | 33.36 | 0.00 | - | 73 | 0 |
