ProShares Bitcoin Strategy ETF (BITO)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO260116C00003000 | 2024-06-11 3:54PM EDT | 3.00 | 22.50 | 20.00 | 23.95 | 0.00 | - | 2 | 9 | 110.35% |
| BITO260116C00004000 | 2023-12-27 12:55PM EDT | 4.00 | 16.00 | 14.00 | 18.40 | 0.00 | - | 2 | 0 | 0.00% |
| BITO260116C00005000 | 2024-06-03 10:00AM EDT | 5.00 | 21.65 | 18.00 | 22.00 | 0.00 | - | 1 | 8 | 84.18% |
| BITO260116C00006000 | 2024-03-28 3:34PM EDT | 6.00 | 26.30 | 19.50 | 24.00 | 0.00 | - | 4 | 2 | 174.80% |
| BITO260116C00008000 | 2024-05-31 3:56PM EDT | 8.00 | 19.40 | 15.00 | 19.00 | 0.00 | - | 53 | 10 | 60.25% |
| BITO260116C00009000 | 2024-06-03 9:51AM EDT | 9.00 | 17.80 | 14.00 | 18.00 | 0.00 | - | 5 | 61 | 54.49% |
| BITO260116C00010000 | 2024-06-11 1:18PM EDT | 10.00 | 15.09 | 13.00 | 16.20 | 0.00 | - | 1 | 320 | 80.57% |
| BITO260116C00011000 | 2024-06-12 10:05AM EDT | 11.00 | 15.20 | 12.00 | 15.55 | 0.00 | - | 3 | 46 | 80.20% |
| BITO260116C00012000 | 2024-06-03 11:20AM EDT | 12.00 | 14.00 | 11.00 | 14.20 | 0.00 | - | 1 | 12 | 67.09% |
| BITO260116C00013000 | 2024-06-06 3:34PM EDT | 13.00 | 12.45 | 10.00 | 13.55 | -1.00 | -7.43% | 1 | 167 | 67.07% |
| BITO260116C00014000 | 2024-06-10 12:15PM EDT | 14.00 | 9.53 | 9.00 | 12.20 | -2.72 | -22.20% | 1 | 315 | 55.96% |
| BITO260116C00015000 | 2024-06-14 1:24PM EDT | 15.00 | 10.15 | 9.00 | 11.20 | -0.35 | -3.33% | 11 | 661 | 51.03% |
| BITO260116C00016000 | 2024-06-10 12:58PM EDT | 16.00 | 10.37 | 8.00 | 10.20 | 0.00 | - | 32 | 652 | 46.39% |
| BITO260116C00017000 | 2024-06-11 9:30AM EDT | 17.00 | 9.00 | 6.20 | 9.20 | 0.00 | - | 5 | 430 | 42.02% |
| BITO260116C00018000 | 2024-06-14 3:00PM EDT | 18.00 | 7.20 | 6.90 | 7.95 | -0.30 | -4.00% | 31 | 2,418 | 34.79% |
| BITO260116C00019000 | 2024-06-11 11:45AM EDT | 19.00 | 6.50 | 5.80 | 7.20 | 0.00 | - | 3 | 411 | 33.89% |
| BITO260116C00020000 | 2024-06-14 3:32PM EDT | 20.00 | 5.88 | 5.50 | 6.20 | -0.32 | -5.16% | 228 | 14,516 | 30.03% |
| BITO260116C00021000 | 2024-06-13 3:31PM EDT | 21.00 | 5.75 | 4.80 | 5.55 | 0.00 | - | 3 | 3,899 | 29.74% |
| BITO260116C00022000 | 2024-06-14 2:30PM EDT | 22.00 | 5.00 | 4.40 | 5.40 | -0.20 | -3.85% | 11 | 1,468 | 33.57% |
| BITO260116C00023000 | 2024-06-14 1:26PM EDT | 23.00 | 4.90 | 4.20 | 5.40 | -0.70 | -12.50% | 1 | 1,632 | 37.93% |
| BITO260116C00024000 | 2024-06-14 2:11PM EDT | 24.00 | 4.60 | 4.20 | 5.40 | -0.13 | -2.75% | 13 | 516 | 41.70% |
| BITO260116C00025000 | 2024-06-14 3:48PM EDT | 25.00 | 4.60 | 4.45 | 4.60 | -0.20 | -4.17% | 236 | 13,684 | 38.40% |
| BITO260116C00026000 | 2024-06-14 1:23PM EDT | 26.00 | 4.60 | 3.70 | 4.55 | -0.25 | -5.15% | 7 | 1,138 | 41.09% |
| BITO260116C00027000 | 2024-06-13 11:46AM EDT | 27.00 | 4.54 | 3.70 | 5.00 | 0.00 | - | 2 | 2,833 | 47.53% |
| BITO260116C00028000 | 2024-06-13 1:05PM EDT | 28.00 | 3.83 | 3.90 | 4.15 | -0.10 | -2.54% | 2 | 958 | 43.24% |
| BITO260116C00029000 | 2024-06-12 1:01PM EDT | 29.00 | 4.35 | 3.75 | 5.00 | 0.00 | - | 1 | 394 | 52.47% |
| BITO260116C00030000 | 2024-06-14 3:57PM EDT | 30.00 | 3.70 | 3.55 | 3.80 | -0.15 | -3.90% | 110 | 21,605 | 45.02% |
| BITO260116C00031000 | 2024-06-14 1:03PM EDT | 31.00 | 3.70 | 3.25 | 3.80 | +0.08 | +2.21% | 5 | 1,592 | 47.08% |
| BITO260116C00032000 | 2024-06-14 1:57PM EDT | 32.00 | 3.60 | 3.30 | 4.90 | +0.30 | +9.09% | 3 | 466 | 51.47% |
| BITO260116C00033000 | 2024-06-12 2:06PM EDT | 33.00 | 3.55 | 3.00 | 4.20 | 0.00 | - | 4 | 367 | 54.10% |
| BITO260116C00034000 | 2024-06-11 10:05AM EDT | 34.00 | 3.63 | 3.10 | 3.65 | 0.00 | - | 4 | 369 | 51.39% |
| BITO260116C00035000 | 2024-06-14 2:08PM EDT | 35.00 | 3.10 | 3.05 | 3.20 | -0.10 | -3.13% | 52 | 21,714 | 49.32% |
| BITO260116C00036000 | 2024-06-11 1:20PM EDT | 36.00 | 2.95 | 2.95 | 3.95 | 0.00 | - | 2 | 873 | 52.95% |
| BITO260116C00037000 | 2024-06-12 9:40AM EDT | 37.00 | 3.30 | 1.80 | 5.00 | 0.00 | - | 1 | 200 | 54.03% |
| BITO260116C00038000 | 2024-06-10 11:44AM EDT | 38.00 | 3.15 | 1.44 | 3.65 | 0.00 | - | 5 | 1,562 | 57.52% |
| BITO260116C00039000 | 2024-05-29 12:52PM EDT | 39.00 | 3.80 | 2.55 | 3.65 | 0.00 | - | 1 | 31 | 54.29% |
| BITO260116C00040000 | 2024-06-14 10:57AM EDT | 40.00 | 2.86 | 2.55 | 2.82 | -0.04 | -1.38% | 31 | 1,962 | 52.00% |
| BITO260116C00041000 | 2024-06-03 3:05PM EDT | 41.00 | 3.67 | 1.78 | 2.81 | 0.00 | - | 5 | 71 | 54.32% |
| BITO260116C00042000 | 2024-06-13 3:55PM EDT | 42.00 | 2.75 | 1.68 | 2.76 | 0.00 | - | 12 | 979 | 50.22% |
| BITO260116C00043000 | 2024-05-16 9:56AM EDT | 43.00 | 3.80 | 1.04 | 3.55 | 0.00 | - | 1 | 417 | 52.05% |
| BITO260116C00044000 | 2024-06-07 2:16PM EDT | 44.00 | 2.79 | 1.04 | 3.50 | 0.00 | - | 2 | 31 | 52.91% |
| BITO260116C00045000 | 2024-06-14 1:39PM EDT | 45.00 | 2.30 | 2.20 | 2.33 | -0.10 | -4.17% | 24 | 3,836 | 53.91% |
| BITO260116C00046000 | 2024-05-09 12:15PM EDT | 46.00 | 3.31 | 1.26 | 3.95 | 0.00 | - | 1 | 17 | 58.06% |
| BITO260116C00047000 | 2024-05-20 3:32PM EDT | 47.00 | 3.80 | 0.60 | 3.55 | 0.00 | - | 4 | 60 | 54.10% |
| BITO260116C00048000 | 2024-05-02 11:59AM EDT | 48.00 | 2.97 | 2.00 | 4.15 | 0.00 | - | 3 | 142 | 64.22% |
| BITO260116C00049000 | 2024-05-01 11:42AM EDT | 49.00 | 3.20 | 2.00 | 4.15 | 0.00 | - | 2 | 34 | 65.17% |
| BITO260116C00050000 | 2024-06-14 3:24PM EDT | 50.00 | 2.12 | 1.91 | 2.25 | -0.10 | -4.50% | 78 | 7,186 | 56.90% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| BITO260116P00003000 | 2024-05-28 9:30AM EDT | 3.00 | 0.15 | 0.01 | 0.15 | 0.00 | - | 2 | 485 | 85.55% |
| BITO260116P00004000 | 2024-03-19 1:53PM EDT | 4.00 | 0.50 | 0.02 | 0.77 | 0.00 | - | 1 | 7 | 102.25% |
| BITO260116P00005000 | 2024-06-13 10:43AM EDT | 5.00 | 0.26 | 0.00 | 1.60 | 0.00 | - | 1 | 3 | 109.38% |
| BITO260116P00006000 | 2024-05-06 9:30AM EDT | 6.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| BITO260116P00007000 | 2024-04-11 9:30AM EDT | 7.00 | 0.75 | 0.15 | 1.15 | 0.00 | - | 1 | 22 | 81.30% |
| BITO260116P00008000 | 2024-05-09 3:55PM EDT | 8.00 | 1.70 | 0.15 | 1.40 | 0.00 | - | 2 | 11 | 77.30% |
| BITO260116P00009000 | 2024-05-07 11:50AM EDT | 9.00 | 2.06 | 0.15 | 2.00 | 0.00 | - | 1 | 47 | 78.03% |
| BITO260116P00010000 | 2024-06-14 9:36AM EDT | 10.00 | 1.78 | 0.50 | 1.60 | +0.28 | +18.67% | 6 | 70 | 70.31% |
| BITO260116P00011000 | 2024-05-30 9:30AM EDT | 11.00 | 2.45 | 0.63 | 2.75 | 0.00 | - | 1 | 6 | 77.00% |
| BITO260116P00012000 | 2024-06-13 10:43AM EDT | 12.00 | 2.14 | 1.00 | 4.75 | 0.00 | - | 1 | 265 | 90.50% |
| BITO260116P00013000 | 2024-05-21 11:31AM EDT | 13.00 | 3.00 | 1.50 | 4.35 | 0.00 | - | 1 | 812 | 83.79% |
| BITO260116P00014000 | 2024-06-05 3:31PM EDT | 14.00 | 4.02 | 2.00 | 4.75 | 0.00 | - | 3 | 10 | 83.30% |
| BITO260116P00015000 | 2024-06-11 9:30AM EDT | 15.00 | 4.05 | 2.76 | 4.75 | 0.00 | - | 30 | 157 | 81.64% |
| BITO260116P00016000 | 2024-06-14 9:30AM EDT | 16.00 | 5.00 | 3.75 | 5.80 | +0.50 | +11.11% | 1 | 885 | 87.84% |
| BITO260116P00017000 | 2024-06-13 10:02AM EDT | 17.00 | 5.60 | 3.75 | 6.80 | 0.00 | - | 1 | 26 | 86.94% |
| BITO260116P00018000 | 2024-06-13 12:08PM EDT | 18.00 | 6.58 | 4.50 | 7.40 | 0.00 | - | 1 | 138 | 87.89% |
| BITO260116P00019000 | 2024-06-04 10:02AM EDT | 19.00 | 6.50 | 5.00 | 9.80 | 0.00 | - | 2 | 832 | 97.22% |
| BITO260116P00020000 | 2024-06-14 1:55PM EDT | 20.00 | 8.34 | 6.45 | 8.50 | -0.26 | -3.02% | 11 | 1,978 | 90.84% |
| BITO260116P00021000 | 2024-05-24 2:31PM EDT | 21.00 | 9.00 | 6.85 | 9.50 | 0.00 | - | 1 | 1,715 | 91.26% |
| BITO260116P00022000 | 2024-06-14 1:20PM EDT | 22.00 | 10.05 | 7.85 | 11.55 | +0.23 | +2.34% | 1 | 57 | 100.00% |
| BITO260116P00023000 | 2024-06-14 12:33PM EDT | 23.00 | 10.50 | 8.85 | 10.70 | 0.00 | - | 1 | 391 | 93.60% |
| BITO260116P00024000 | 2024-06-04 10:44AM EDT | 24.00 | 11.15 | 9.75 | 13.15 | 0.00 | - | 1 | 1,678 | 103.17% |
| BITO260116P00025000 | 2024-06-14 9:35AM EDT | 25.00 | 11.75 | 10.75 | 13.50 | -0.06 | -0.51% | 1 | 301 | 102.54% |
| BITO260116P00026000 | 2024-06-14 1:20PM EDT | 26.00 | 12.58 | 11.25 | 14.45 | +0.18 | +1.45% | 1 | 33 | 102.30% |
| BITO260116P00027000 | 2024-06-12 2:08PM EDT | 27.00 | 13.28 | 12.00 | 15.45 | 0.00 | - | 1 | 8 | 103.42% |
| BITO260116P00028000 | 2024-06-10 10:30AM EDT | 28.00 | 14.28 | 13.00 | 16.30 | 0.00 | - | 1 | 68 | 104.90% |
| BITO260116P00029000 | 2024-04-15 9:50AM EDT | 29.00 | 14.40 | 13.35 | 16.80 | 0.00 | - | 2 | 3 | 101.61% |
| BITO260116P00030000 | 2024-06-07 2:12PM EDT | 30.00 | 15.73 | 15.00 | 16.50 | 0.00 | - | 1 | 181 | 100.65% |
| BITO260116P00031000 | 2024-03-27 10:02AM EDT | 31.00 | 15.55 | 14.50 | 18.40 | 0.00 | - | 2 | 5 | 99.87% |
| BITO260116P00032000 | 2024-03-25 2:32PM EDT | 32.00 | 16.00 | 15.50 | 20.10 | 0.00 | - | 9 | 35 | 104.80% |
| BITO260116P00033000 | 2024-05-07 10:43AM EDT | 33.00 | 18.64 | 16.50 | 21.20 | 0.00 | - | 1 | 11 | 106.96% |
| BITO260116P00034000 | 2024-04-08 2:49PM EDT | 34.00 | 18.40 | 17.40 | 22.00 | 0.00 | - | - | 1 | 107.26% |
| BITO260116P00035000 | 2024-06-11 11:36AM EDT | 35.00 | 20.40 | 18.30 | 22.70 | 0.00 | - | 2 | 251 | 107.08% |
| BITO260116P00036000 | 2024-03-25 3:15PM EDT | 36.00 | 20.00 | 19.00 | 23.20 | 0.00 | - | 3 | 3 | 105.10% |
| BITO260116P00040000 | 2024-03-26 1:44PM EDT | 40.00 | 24.15 | 22.50 | 26.70 | 0.00 | - | 8 | 8 | 106.35% |
| BITO260116P00044000 | 2024-03-04 10:57AM EDT | 44.00 | 27.10 | 25.50 | 30.50 | 0.00 | - | 2 | 2 | 106.13% |
| BITO260116P00045000 | 2024-04-26 9:55AM EDT | 45.00 | 29.15 | 27.50 | 32.50 | 0.00 | - | 3 | 15 | 115.60% |
| BITO260116P00050000 | 2024-05-16 1:25PM EDT | 50.00 | 32.00 | 31.50 | 36.45 | 0.00 | - | 2 | 5 | 112.07% |
