ProShares Ultra S&P500 (SSO)
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2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240607C00070000 | 2024-05-24 3:41PM EDT | 70.00 | 8.50 | 5.90 | 9.90 | 0.00 | - | 10 | 20 | 160.55% |
| SSO240607C00071500 | 2024-05-03 2:01PM EDT | 71.50 | 3.50 | 4.20 | 7.90 | 0.00 | - | 1 | 0 | 123.63% |
| SSO240607C00072000 | 2024-05-31 12:02PM EDT | 72.00 | 3.60 | 3.70 | 8.00 | 0.00 | - | 1 | 12 | 141.02% |
| SSO240607C00072500 | 2024-06-04 2:21PM EDT | 72.50 | 5.60 | 3.20 | 7.40 | -0.10 | -1.75% | 2 | 8 | 131.35% |
| SSO240607C00073000 | 2024-05-30 10:01AM EDT | 73.00 | 4.25 | 2.95 | 6.90 | 0.00 | - | 1 | 2 | 125.39% |
| SSO240607C00074000 | 2024-06-03 10:40AM EDT | 74.00 | 3.90 | 1.75 | 6.00 | 0.00 | - | 1 | 92 | 116.75% |
| SSO240607C00074500 | 2024-05-31 2:12PM EDT | 74.50 | 1.90 | 1.50 | 5.40 | 0.00 | - | 11 | 12 | 107.13% |
| SSO240607C00075000 | 2024-06-04 1:05PM EDT | 75.00 | 2.57 | 2.45 | 4.20 | +0.17 | +7.08% | 2 | 84 | 76.90% |
| SSO240607C00075500 | 2024-06-03 12:13PM EDT | 75.50 | 1.85 | 2.40 | 3.10 | 0.00 | - | 5 | 27 | 49.66% |
| SSO240607C00076000 | 2024-06-03 3:43PM EDT | 76.00 | 1.75 | 1.05 | 4.20 | 0.00 | - | 36 | 63 | 97.56% |
| SSO240607C00076500 | 2024-06-04 1:40PM EDT | 76.50 | 1.92 | 1.65 | 2.10 | -0.08 | -4.00% | 31 | 62 | 38.77% |
| SSO240607C00077000 | 2024-06-04 3:43PM EDT | 77.00 | 1.35 | 1.35 | 1.45 | +0.20 | +17.39% | 24 | 152 | 27.93% |
| SSO240607C00077500 | 2024-06-04 3:55PM EDT | 77.50 | 1.08 | 1.00 | 1.15 | +0.23 | +27.06% | 34 | 98 | 28.13% |
| SSO240607C00078000 | 2024-06-04 3:48PM EDT | 78.00 | 0.77 | 0.70 | 0.85 | +0.22 | +40.00% | 34 | 340 | 27.00% |
| SSO240607C00078500 | 2024-06-04 2:08PM EDT | 78.50 | 0.42 | 0.50 | 0.60 | +0.07 | +20.00% | 1 | 180 | 26.07% |
| SSO240607C00079000 | 2024-06-04 3:29PM EDT | 79.00 | 0.30 | 0.30 | 0.40 | +0.08 | +36.36% | 127 | 86 | 25.15% |
| SSO240607C00079500 | 2024-06-04 2:12PM EDT | 79.50 | 0.17 | 0.15 | 0.25 | +0.02 | +13.33% | 34 | 147 | 24.32% |
| SSO240607C00080000 | 2024-06-04 2:45PM EDT | 80.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 70 | 98 | 23.83% |
| SSO240607C00080500 | 2024-06-04 2:29PM EDT | 80.50 | 0.06 | 0.05 | 0.10 | -0.01 | -14.29% | 5 | 14 | 24.41% |
| SSO240607C00081000 | 2024-05-28 9:31AM EDT | 81.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 10 | 33 | 31.06% |
| SSO240607C00081500 | 2024-05-22 10:40AM EDT | 81.50 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 1 | 58.98% |
| SSO240607C00082000 | 2024-05-21 10:54AM EDT | 82.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | - | 1 | 78.47% |
| SSO240607C00083000 | 2024-05-24 12:57PM EDT | 83.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 87.50% |
| SSO240607C00085000 | 2024-05-14 2:53PM EDT | 85.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | - | 65 | 87.01% |
認沽盤範圍2024年6月7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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240607P00064000 | 2024-05-23 2:24PM EDT | 64.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 12 | 183.59% |
| SSO240607P00065000 | 2024-05-06 9:42AM EDT | 65.00 | 0.32 | 0.00 | 2.15 | 0.00 | - | 53 | 54 | 173.54% |
| SSO240607P00066000 | 2024-05-31 10:06AM EDT | 66.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 163.38% |
| SSO240607P00066500 | 2024-04-26 3:24PM EDT | 66.50 | 0.69 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 106.06% |
| SSO240607P00067000 | 2024-04-26 3:28PM EDT | 67.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 82.42% |
| SSO240607P00069000 | 2024-05-03 11:15AM EDT | 69.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 94.14% |
| SSO240607P00070000 | 2024-05-23 1:10PM EDT | 70.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 123.05% |
| SSO240607P00070500 | 2024-05-01 3:58PM EDT | 70.50 | 2.35 | 0.00 | 0.15 | 0.00 | - | - | 2 | 55.66% |
| SSO240607P00071000 | 2024-05-10 12:05PM EDT | 71.00 | 0.48 | 0.00 | 1.35 | 0.00 | - | 3 | 6 | 94.14% |
| SSO240607P00071500 | 2024-05-09 10:55AM EDT | 71.50 | 0.64 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 89.45% |
| SSO240607P00072000 | 2024-05-31 3:34PM EDT | 72.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 32 | 160 | 84.77% |
| SSO240607P00072500 | 2024-05-30 11:04AM EDT | 72.50 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 97.36% |
| SSO240607P00073000 | 2024-06-04 10:30AM EDT | 73.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 4 | 36 | 41.99% |
| SSO240607P00073500 | 2024-05-31 1:52PM EDT | 73.50 | 0.30 | 0.00 | 0.55 | 0.00 | - | 3 | 3 | 50.78% |
| SSO240607P00074000 | 2024-06-04 3:02PM EDT | 74.00 | 0.07 | 0.00 | 0.10 | -0.06 | -46.15% | 2 | 27 | 35.16% |
| SSO240607P00074500 | 2024-06-04 1:03PM EDT | 74.50 | 0.12 | 0.00 | 0.10 | -0.43 | -78.18% | 1 | 11 | 31.64% |
| SSO240607P00075000 | 2024-06-04 11:13AM EDT | 75.00 | 0.10 | 0.05 | 0.10 | -0.12 | -54.55% | 151 | 136 | 28.03% |
| SSO240607P00075500 | 2024-06-04 2:25PM EDT | 75.50 | 0.15 | 0.10 | 0.15 | -0.34 | -69.39% | 13 | 11 | 27.54% |
| SSO240607P00076000 | 2024-06-04 3:59PM EDT | 76.00 | 0.17 | 0.15 | 0.25 | -0.33 | -66.00% | 4 | 49 | 28.32% |
| SSO240607P00076500 | 2024-06-03 10:37AM EDT | 76.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 20 | 47 | 27.64% |
| SSO240607P00077000 | 2024-06-04 3:05PM EDT | 77.00 | 0.58 | 0.35 | 0.50 | -0.42 | -42.00% | 3 | 62 | 27.59% |
| SSO240607P00077500 | 2024-06-04 3:47PM EDT | 77.50 | 0.59 | 0.55 | 0.65 | -0.34 | -36.56% | 2 | 65 | 26.27% |
| SSO240607P00078000 | 2024-06-04 2:17PM EDT | 78.00 | 0.85 | 0.75 | 0.85 | -0.45 | -34.62% | 1 | 114 | 25.20% |
| SSO240607P00078500 | 2024-06-03 11:56AM EDT | 78.50 | 1.60 | 0.50 | 2.05 | 0.00 | - | 11 | 191 | 53.76% |
| SSO240607P00079000 | 2024-05-24 2:09PM EDT | 79.00 | 1.20 | 1.00 | 2.40 | 0.00 | - | 112 | 110 | 55.57% |
| SSO240607P00079500 | 2024-05-24 3:38PM EDT | 79.50 | 1.60 | 1.10 | 2.80 | 0.00 | - | 54 | 27 | 58.40% |
| SSO240607P00080000 | 2024-05-31 10:27AM EDT | 80.00 | 4.09 | 1.30 | 3.10 | 0.00 | - | 2 | 13 | 57.47% |
| SSO240607P00081000 | 2024-05-30 10:52AM EDT | 81.00 | 4.40 | 1.30 | 4.20 | 0.00 | - | 30 | 0 | 71.19% |
| SSO240607P00082000 | 2024-05-31 12:31PM EDT | 82.00 | 6.74 | 2.20 | 6.20 | 0.00 | - | 30 | 0 | 114.84% |
