香港股市 已收市

ProShares Ultra S&P500 (SSO)

NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
82.05+0.06 (+0.07%)
收市:04:00PM EDT
82.11 +0.06 (+0.07%)
收市後: 07:50PM EDT
價內期權
認購期權範圍2025年1月17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
SSO250117C000200002024-06-12 10:49AM EDT20.0062.1059.7064.000.00-142144.14%
SSO250117C000250002024-05-28 11:48AM EDT25.0054.4054.8059.100.00-13124.15%
SSO250117C000300002024-05-29 9:32AM EDT30.0047.5049.9054.200.00-117108.23%
SSO250117C000350002024-02-06 11:42AM EDT35.0034.9039.5043.500.00-16110.00%
SSO250117C000390002024-05-15 11:07AM EDT39.0039.5041.2045.500.00-1052.78%
SSO250117C000400002024-05-24 11:13AM EDT40.0040.0040.3044.600.00-191654.00%
SSO250117C000410002024-04-12 12:32PM EDT41.0032.5033.6038.500.00-3430.00%
SSO250117C000430002023-05-22 10:53AM EDT43.0014.1516.5021.500.00-110.00%
SSO250117C000440002024-06-04 1:15PM EDT44.0034.1036.5040.800.00-190351.81%
SSO250117C000450002024-05-20 1:26PM EDT45.0035.0035.6039.900.00-14351.95%
SSO250117C000460002023-11-08 11:43AM EDT46.0014.4517.3020.000.00-1150.00%
SSO250117C000470002023-02-07 1:57PM EDT47.0013.108.0011.500.00-140.00%
SSO250117C000480002023-04-05 12:12PM EDT48.0011.016.7015.600.00-100.00%
SSO250117C000490002023-08-28 12:58PM EDT49.0013.309.5013.500.00-110.00%
SSO250117C000500002024-05-15 2:30PM EDT50.0030.1531.0035.200.00-412169.04%
SSO250117C000510002023-02-15 4:49PM EDT51.0011.725.509.500.00-110.00%
SSO250117C000520002024-05-31 11:05AM EDT52.0025.1029.1033.400.00-301666.55%
SSO250117C000530002023-11-28 1:13PM EDT53.0012.1816.2019.500.00--30.00%
SSO250117C000540002024-01-24 2:10PM EDT54.0019.6120.8025.000.00-170.00%
SSO250117C000550002024-06-11 12:59PM EDT55.0026.0526.3030.600.00-16362.09%
SSO250117C000570002024-05-09 9:50AM EDT57.0021.5022.8026.200.00-137639.38%
SSO250117C000580002024-05-13 10:44AM EDT58.0021.7023.2027.300.00-2054.36%
SSO250117C000590002024-04-17 10:09AM EDT59.0016.9320.4022.700.00-3100.00%
SSO250117C000600002024-05-07 1:26PM EDT60.0019.5520.4022.700.00-431429.96%
SSO250117C000610002024-03-14 2:50PM EDT61.0018.0915.1018.400.00-170.00%
SSO250117C000620002023-12-08 4:27PM EDT62.007.730.000.000.00-300.00%
SSO250117C000640002024-05-16 11:28AM EDT64.0018.0718.4022.700.00-5851.86%
SSO250117C000650002024-06-03 11:14AM EDT65.0016.7017.5021.800.00-56750.54%
SSO250117C000660002024-02-12 10:30AM EDT66.0011.9013.6016.400.00-1219.31%
SSO250117C000670002024-05-20 9:30AM EDT67.0016.0417.5020.000.00-11647.88%
SSO250117C000680002024-04-02 9:36AM EDT68.0014.007.8010.700.00-2130.00%
SSO250117C000690002024-03-14 9:30AM EDT69.0012.9510.9012.100.00-190.00%
SSO250117C000700002024-06-12 9:52AM EDT70.0013.6014.2017.700.00-3540345.76%
SSO250117C000750002024-06-12 1:36PM EDT75.0011.8211.4013.700.00-7131940.74%
SSO250117C000800002024-06-10 1:46PM EDT80.007.058.009.200.00-214932.79%
SSO250117C000850002024-06-05 1:05PM EDT85.004.305.407.500.00-115034.81%
SSO250117C000900002024-06-07 1:23PM EDT90.002.903.305.000.00-114131.84%
SSO250117C000950002024-06-12 2:38PM EDT95.002.101.852.300.00-1216925.61%
SSO250117C001000002024-06-13 9:30AM EDT100.001.100.701.150.00-323623.61%
SSO250117C001100002024-04-11 12:46PM EDT110.000.450.050.550.00-2825.49%
認沽盤範圍2025年1月17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
SSO250117P000200002024-05-06 9:30AM EDT20.000.050.000.000.00-105250.00%
SSO250117P000250002024-04-24 9:30AM EDT25.000.150.002.200.00-1025105.47%
SSO250117P000300002024-05-15 12:11PM EDT30.000.240.050.450.00-344467.48%
SSO250117P000350002024-04-17 11:10AM EDT35.000.500.050.500.00-251058.84%
SSO250117P000400002024-05-01 9:32AM EDT40.000.500.000.000.00-265025.00%
SSO250117P000410002023-11-27 2:43PM EDT41.001.901.401.650.00-2471.36%
SSO250117P000420002024-05-10 1:26PM EDT42.000.650.000.550.00-10012554.15%
SSO250117P000440002023-07-17 3:42PM EDT44.003.022.354.400.00-5584.24%
SSO250117P000450002024-06-03 1:10PM EDT45.000.600.000.550.00-518249.32%
SSO250117P000460002024-05-31 9:30AM EDT46.000.550.002.550.00-54258.52%
SSO250117P000470002023-04-05 12:12PM EDT47.007.953.9011.400.00-10109.91%
SSO250117P000480002024-04-11 3:46PM EDT48.001.230.650.900.00-1750.20%
SSO250117P000490002024-01-03 10:44AM EDT49.002.901.202.400.00-1258.92%
SSO250117P000500002024-06-12 3:32PM EDT50.000.600.000.750.00-414944.97%
SSO250117P000510002024-05-09 11:32AM EDT51.001.020.600.850.00-1844.87%
SSO250117P000520002024-02-23 12:55PM EDT52.001.951.251.600.00-22851.69%
SSO250117P000530002024-06-10 3:14PM EDT53.000.850.600.900.00-32542.53%
SSO250117P000540002024-06-07 1:23PM EDT54.000.900.650.950.00-1341.65%
SSO250117P000550002024-06-12 9:45AM EDT55.000.900.751.050.00-52841.31%
SSO250117P000560002024-06-12 10:14AM EDT56.000.950.801.100.00-51340.36%
SSO250117P000570002024-01-23 4:59PM EDT57.003.452.452.700.00-5751.37%
SSO250117P000580002024-05-02 12:17PM EDT58.002.301.201.650.00-1742.46%
SSO250117P000590002024-05-01 3:39PM EDT59.002.551.351.750.00-1641.72%
SSO250117P000600002024-06-07 11:24AM EDT60.001.411.001.400.00-193937.33%
SSO250117P000610002023-07-20 9:53AM EDT61.006.399.2012.500.00--191.85%
SSO250117P000620002024-05-28 3:40PM EDT62.001.851.151.600.00-27236.01%
SSO250117P000630002024-06-06 9:38AM EDT63.001.661.351.700.00-15435.29%
SSO250117P000640002024-04-15 9:30AM EDT64.003.800.000.000.00-2146.25%
SSO250117P000650002024-06-05 1:09PM EDT65.002.001.451.900.00-44033.73%
SSO250117P000660002024-05-06 9:30AM EDT66.003.500.000.000.00-166.25%
SSO250117P000670002024-06-05 1:00PM EDT67.002.501.704.000.00-1742.88%
SSO250117P000680002024-06-12 10:25AM EDT68.002.101.902.350.00-10011432.02%
SSO250117P000690002024-05-09 12:45PM EDT69.003.852.402.700.00-101132.46%
SSO250117P000700002024-06-12 10:12AM EDT70.002.502.352.650.00-59930.61%
SSO250117P000750002024-05-31 10:48AM EDT75.005.803.303.800.00-29528.08%
SSO250117P000800002024-06-13 12:00PM EDT80.005.044.905.200.00-13724.87%
SSO250117P000950002024-06-07 11:48AM EDT95.0015.5012.2015.800.00-404328.26%