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7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240712C00076000 | 2024-06-11 3:58PM EDT | 76.00 | 5.10 | 5.40 | 9.40 | 0.00 | - | - | 4 | 76.07% |
| SSO240712C00076500 | 2024-06-11 12:39PM EDT | 76.50 | 4.25 | 4.90 | 8.90 | 0.00 | - | - | 5 | 73.27% |
| SSO240712C00077000 | 2024-06-11 3:57PM EDT | 77.00 | 4.58 | 4.50 | 8.70 | 0.00 | - | 9 | 10 | 75.78% |
| SSO240712C00078000 | 2024-06-06 2:02PM EDT | 78.00 | 3.35 | 3.60 | 7.50 | 0.00 | - | 1 | 0 | 66.46% |
| SSO240712C00079000 | 2024-06-14 12:55PM EDT | 79.00 | 3.78 | 4.30 | 5.30 | 0.00 | - | 3 | 15 | 39.40% |
| SSO240712C00079500 | 2024-06-14 2:51PM EDT | 79.50 | 3.40 | 2.10 | 5.30 | 0.00 | - | 5 | 5 | 45.78% |
| SSO240712C00080000 | 2024-06-14 2:45PM EDT | 80.00 | 3.10 | 1.90 | 5.80 | 0.00 | - | 2 | 5 | 59.38% |
| SSO240712C00080500 | 2024-06-24 11:11AM EDT | 80.50 | 3.71 | 2.10 | 5.40 | 0.00 | - | 4 | 8 | 57.79% |
| SSO240712C00081000 | 2024-06-21 12:34PM EDT | 81.00 | 3.20 | 2.85 | 4.80 | 0.00 | - | 1 | 8 | 52.98% |
| SSO240712C00081500 | 2024-06-25 10:18AM EDT | 81.50 | 2.40 | 2.45 | 3.80 | 0.00 | - | 1 | 6 | 41.97% |
| SSO240712C00082000 | 2024-06-17 11:48AM EDT | 82.00 | 2.05 | 2.10 | 2.80 | 0.00 | - | 1 | 3 | 31.01% |
| SSO240712C00082500 | 2024-06-27 11:31AM EDT | 82.50 | 1.75 | 1.80 | 2.60 | +0.18 | +11.46% | 10 | 56 | 32.30% |
| SSO240712C00083000 | 2024-06-27 3:43PM EDT | 83.00 | 1.55 | 1.50 | 2.60 | +0.16 | +11.51% | 3 | 4 | 36.23% |
| SSO240712C00083500 | 2024-06-25 10:01AM EDT | 83.50 | 1.20 | 1.25 | 2.35 | 0.00 | - | 1 | 10 | 36.16% |
| SSO240712C00084000 | 2024-06-27 3:19PM EDT | 84.00 | 1.00 | 1.00 | 1.80 | -0.37 | -27.01% | 1 | 9 | 31.37% |
| SSO240712C00085000 | 2024-06-27 1:27PM EDT | 85.00 | 0.70 | 0.60 | 1.35 | +0.08 | +12.90% | 5 | 126 | 30.62% |
| SSO240712C00090000 | 2024-06-20 3:32PM EDT | 90.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 2 | 36.67% |
認沽盤範圍2024年7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240712P00072000 | 2024-06-12 11:55AM EDT | 72.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 59.08% |
| SSO240712P00073000 | 2024-06-13 3:43PM EDT | 73.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 6 | 8 | 54.98% |
| SSO240712P00074000 | 2024-05-31 9:34AM EDT | 74.00 | 1.37 | 0.05 | 0.50 | 0.00 | - | 2 | 2 | 50.78% |
| SSO240712P00074500 | 2024-06-11 9:44AM EDT | 74.50 | 0.69 | 0.05 | 0.50 | 0.00 | - | 16 | 23 | 48.73% |
| SSO240712P00075500 | 2024-06-20 3:16PM EDT | 75.50 | 0.30 | 0.05 | 0.15 | 0.00 | - | - | 1 | 32.32% |
| SSO240712P00076000 | 2024-06-13 9:59AM EDT | 76.00 | 0.45 | 0.10 | 0.15 | 0.00 | - | 4 | 4 | 30.57% |
| SSO240712P00076500 | 2024-06-18 10:45AM EDT | 76.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 7 | 1 | 30.96% |
| SSO240712P00077000 | 2024-06-12 11:55AM EDT | 77.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 29.15% |
| SSO240712P00077500 | 2024-06-21 9:30AM EDT | 77.50 | 0.17 | 0.15 | 0.25 | -0.37 | -68.52% | 2 | 53 | 29.05% |
| SSO240712P00078000 | 2024-06-26 3:23PM EDT | 78.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 59 | 27.15% |
| SSO240712P00078500 | 2024-06-24 9:48AM EDT | 78.50 | 0.48 | 0.20 | 0.30 | 0.00 | - | 5 | 19 | 26.71% |
| SSO240712P00079000 | 2024-06-27 2:18PM EDT | 79.00 | 0.35 | 0.25 | 0.35 | -0.13 | -27.08% | 3 | 20 | 26.03% |
| SSO240712P00079500 | 2024-06-24 3:56PM EDT | 79.50 | 0.60 | 0.30 | 0.40 | 0.00 | - | 1 | 9 | 25.12% |
| SSO240712P00080000 | 2024-06-27 10:19AM EDT | 80.00 | 0.40 | 0.35 | 0.45 | -0.13 | -24.53% | 1 | 33 | 24.02% |
| SSO240712P00080500 | 2024-06-24 11:53AM EDT | 80.50 | 0.65 | 0.45 | 0.55 | 0.00 | - | 5 | 9 | 23.78% |
| SSO240712P00081000 | 2024-06-26 1:19PM EDT | 81.00 | 0.80 | 0.55 | 0.65 | 0.00 | - | 3 | 6 | 23.19% |
| SSO240712P00082000 | 2024-06-26 10:00AM EDT | 82.00 | 0.85 | 0.05 | 0.90 | -0.35 | -29.17% | 1 | 8 | 21.92% |
| SSO240712P00082500 | 2024-06-27 10:19AM EDT | 82.50 | 1.00 | 0.05 | 1.10 | -0.48 | -32.43% | 1 | 3 | 21.97% |
| SSO240712P00084000 | 2024-06-27 2:13PM EDT | 84.00 | 1.85 | 1.20 | 1.75 | -0.96 | -34.16% | 4 | 1 | 20.46% |
