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9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240920C00035000 | 2024-06-21 3:54PM EDT | 35.00 | 48.20 | 46.20 | 50.50 | 0.00 | - | 1 | 1 | 69.92% |
| SSO240920C00040000 | 2024-06-24 10:20AM EDT | 40.00 | 43.70 | 41.30 | 45.60 | 0.00 | - | 2 | 15 | 72.46% |
| SSO240920C00045000 | 2024-06-04 9:51AM EDT | 45.00 | 32.75 | 36.30 | 40.70 | 0.00 | - | 1 | 1 | 65.04% |
| SSO240920C00050000 | 2024-06-07 3:05PM EDT | 50.00 | 30.73 | 31.50 | 35.80 | 0.00 | - | 1 | 7 | 61.43% |
| SSO240920C00053000 | 2024-06-10 3:59PM EDT | 53.00 | 27.52 | 28.60 | 32.90 | 0.00 | - | 1 | 2 | 58.45% |
| SSO240920C00054000 | 2024-03-15 3:36PM EDT | 54.00 | 21.83 | 19.70 | 21.80 | 0.00 | - | 3 | 4 | 0.00% |
| SSO240920C00055000 | 2024-06-14 10:40AM EDT | 55.00 | 25.65 | 26.70 | 31.00 | 0.00 | - | 1 | 6 | 56.98% |
| SSO240920C00056000 | 2024-02-07 1:32PM EDT | 56.00 | 17.13 | 19.50 | 22.40 | 0.00 | - | - | 1 | 0.00% |
| SSO240920C00059000 | 2024-06-17 12:44PM EDT | 59.00 | 24.46 | 22.80 | 27.10 | 0.00 | - | 36 | 38 | 51.05% |
| SSO240920C00060000 | 2024-06-21 1:30PM EDT | 60.00 | 23.60 | 21.80 | 26.10 | 0.00 | - | 1 | 713 | 77.98% |
| SSO240920C00061000 | 2024-02-21 1:44PM EDT | 61.00 | 12.30 | 17.70 | 19.00 | 0.00 | - | - | 8 | 0.00% |
| SSO240920C00062000 | 2024-04-16 12:54PM EDT | 62.00 | 12.50 | 15.50 | 19.10 | 0.00 | - | - | 4 | 0.00% |
| SSO240920C00063000 | 2024-05-15 9:30AM EDT | 63.00 | 16.51 | 17.50 | 21.70 | 0.00 | - | 1 | 71 | 54.25% |
| SSO240920C00064000 | 2024-05-15 9:30AM EDT | 64.00 | 15.70 | 16.60 | 20.80 | 0.00 | - | 1 | 10 | 53.27% |
| SSO240920C00065000 | 2024-05-02 3:58PM EDT | 65.00 | 9.50 | 13.60 | 15.50 | 0.00 | - | 2 | 7 | 0.00% |
| SSO240920C00066000 | 2024-03-05 12:43PM EDT | 66.00 | 11.10 | 11.00 | 13.80 | 0.00 | - | - | 7 | 0.00% |
| SSO240920C00067000 | 2024-06-13 12:00PM EDT | 67.00 | 16.11 | 15.20 | 19.20 | 0.00 | - | 1 | 13 | 60.67% |
| SSO240920C00068000 | 2024-06-13 3:21PM EDT | 68.00 | 14.01 | 14.30 | 18.20 | 0.00 | - | 1 | 5 | 58.13% |
| SSO240920C00069000 | 2024-06-13 3:16PM EDT | 69.00 | 12.61 | 15.00 | 17.50 | 0.00 | - | 1 | 11 | 58.23% |
| SSO240920C00070000 | 2024-06-21 1:51PM EDT | 70.00 | 14.22 | 14.00 | 16.00 | 0.00 | - | 10 | 89 | 51.34% |
| SSO240920C00071000 | 2024-05-31 12:28PM EDT | 71.00 | 7.30 | 11.50 | 15.50 | 0.00 | - | 7 | 12 | 53.09% |
| SSO240920C00072000 | 2024-06-21 3:59PM EDT | 72.00 | 12.40 | 11.70 | 13.10 | 0.00 | - | 7 | 17 | 38.60% |
| SSO240920C00073000 | 2024-06-20 11:12AM EDT | 73.00 | 12.76 | 9.70 | 12.90 | 0.00 | - | 1 | 58 | 43.15% |
| SSO240920C00074000 | 2024-06-12 3:45PM EDT | 74.00 | 9.59 | 8.80 | 12.70 | 0.00 | - | 1 | 63 | 46.94% |
| SSO240920C00075000 | 2024-06-20 11:22AM EDT | 75.00 | 10.70 | 8.00 | 11.80 | 0.00 | - | 1 | 75 | 45.08% |
| SSO240920C00076000 | 2024-06-14 9:50AM EDT | 76.00 | 8.28 | 7.20 | 11.10 | 0.00 | - | 10 | 19 | 44.61% |
| SSO240920C00077000 | 2024-06-26 9:38AM EDT | 77.00 | 8.10 | 7.20 | 10.00 | 0.00 | - | 4 | 185 | 41.20% |
| SSO240920C00080000 | 2024-06-20 3:41PM EDT | 80.00 | 6.47 | 6.00 | 7.30 | 0.00 | - | 7 | 210 | 34.90% |
| SSO240920C00085000 | 2024-06-26 9:39AM EDT | 85.00 | 3.16 | 1.55 | 5.00 | +0.26 | +8.97% | 1 | 560 | 35.84% |
| SSO240920C00090000 | 2024-06-26 2:42PM EDT | 90.00 | 1.15 | 1.05 | 2.20 | 0.00 | - | 6 | 432 | 28.93% |
| SSO240920C00095000 | 2024-06-27 1:38PM EDT | 95.00 | 0.45 | 0.30 | 0.45 | -0.06 | -11.76% | 6 | 233 | 21.46% |
| SSO240920C00100000 | 2024-04-12 11:19AM EDT | 100.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 5 | 10 | 27.95% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240920P00035000 | 2024-06-11 3:21PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 12 | 78.32% |
| SSO240920P00040000 | 2024-06-24 11:57AM EDT | 40.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 256 | 72.07% |
| SSO240920P00045000 | 2024-05-01 1:14PM EDT | 45.00 | 0.34 | 0.10 | 0.45 | 0.00 | - | 100 | 204 | 70.02% |
| SSO240920P00050000 | 2024-05-16 10:46AM EDT | 50.00 | 0.25 | 0.10 | 0.50 | 0.00 | - | 2 | 62 | 60.35% |
| SSO240920P00053000 | 2024-06-27 1:04PM EDT | 53.00 | 0.25 | 0.10 | 0.30 | -0.10 | -28.57% | 1 | 6 | 50.54% |
| SSO240920P00054000 | 2024-05-15 9:30AM EDT | 54.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 51.66% |
| SSO240920P00055000 | 2024-06-12 11:54AM EDT | 55.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 4 | 50.59% |
| SSO240920P00056000 | 2024-06-10 10:55AM EDT | 56.00 | 0.37 | 0.10 | 0.35 | 0.00 | - | 4 | 10 | 50.29% |
| SSO240920P00057000 | 2024-05-17 2:28PM EDT | 57.00 | 0.50 | 0.15 | 0.60 | 0.00 | - | 1 | 3 | 54.49% |
| SSO240920P00058000 | 2024-06-11 3:33PM EDT | 58.00 | 0.40 | 0.15 | 0.40 | 0.00 | - | 3 | 7 | 47.85% |
| SSO240920P00060000 | 2024-06-27 2:25PM EDT | 60.00 | 0.28 | 0.20 | 0.40 | -0.10 | -26.32% | 1 | 1,129 | 44.14% |
| SSO240920P00061000 | 2024-06-11 3:21PM EDT | 61.00 | 0.50 | 0.15 | 0.60 | 0.00 | - | 2 | 7 | 46.53% |
| SSO240920P00062000 | 2024-06-24 11:57AM EDT | 62.00 | 0.40 | 0.35 | 0.40 | 0.00 | - | 1 | 8 | 40.53% |
| SSO240920P00063000 | 2024-06-17 3:56PM EDT | 63.00 | 0.47 | 0.35 | 0.45 | 0.00 | - | 5 | 32 | 39.80% |
| SSO240920P00064000 | 2024-05-22 12:44PM EDT | 64.00 | 0.80 | 0.50 | 0.60 | 0.00 | - | 1 | 1 | 40.82% |
| SSO240920P00065000 | 2024-06-12 3:58PM EDT | 65.00 | 0.58 | 0.45 | 0.55 | 0.00 | - | 4 | 93 | 38.09% |
| SSO240920P00066000 | 2024-05-20 11:22AM EDT | 66.00 | 1.00 | 0.55 | 0.65 | 0.00 | - | 3 | 15 | 37.89% |
| SSO240920P00067000 | 2024-05-21 10:35AM EDT | 67.00 | 1.07 | 0.65 | 0.75 | 0.00 | - | 1 | 4 | 37.50% |
| SSO240920P00068000 | 2024-06-20 10:48AM EDT | 68.00 | 0.70 | 0.60 | 0.70 | 0.00 | - | 2 | 11 | 34.91% |
| SSO240920P00069000 | 2024-06-27 2:25PM EDT | 69.00 | 0.66 | 0.65 | 0.75 | -0.10 | -13.16% | 2 | 5 | 33.72% |
| SSO240920P00070000 | 2024-06-27 2:03PM EDT | 70.00 | 0.80 | 0.75 | 0.80 | -0.02 | -2.44% | 3 | 95 | 32.47% |
| SSO240920P00071000 | 2024-06-27 9:35AM EDT | 71.00 | 0.88 | 0.50 | 0.90 | -0.02 | -2.22% | 1 | 22 | 31.76% |
| SSO240920P00072000 | 2024-06-13 11:04AM EDT | 72.00 | 1.17 | 0.10 | 1.00 | 0.00 | - | 6 | 24 | 30.91% |
| SSO240920P00073000 | 2024-06-24 3:04PM EDT | 73.00 | 1.15 | 0.05 | 1.10 | 0.00 | - | 1 | 27 | 29.96% |
| SSO240920P00074000 | 2024-06-06 11:47AM EDT | 74.00 | 1.90 | 0.00 | 1.20 | 0.00 | - | 24 | 26 | 28.88% |
| SSO240920P00075000 | 2024-06-25 9:30AM EDT | 75.00 | 1.48 | 1.20 | 1.35 | 0.00 | - | 9 | 238 | 28.17% |
| SSO240920P00076000 | 2024-06-20 9:54AM EDT | 76.00 | 1.47 | 0.35 | 1.50 | 0.00 | - | 20 | 16 | 27.30% |
| SSO240920P00077000 | 2024-06-25 1:28PM EDT | 77.00 | 1.85 | 1.50 | 1.65 | 0.00 | - | 6 | 40 | 26.27% |
| SSO240920P00080000 | 2024-06-25 1:32PM EDT | 80.00 | 2.60 | 2.15 | 2.30 | 0.00 | - | 1 | 57 | 23.73% |
| SSO240920P00085000 | 2024-06-18 11:45AM EDT | 85.00 | 4.20 | 2.50 | 4.20 | 0.00 | - | 1 | 7 | 20.34% |
