ProShares UltraPro Dow30 (UDOW)
NYSEArca - NYSEArca 延遲價格。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21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240621C00035000 | 2024-03-27 10:05AM EDT | 35.00 | 48.70 | 39.10 | 40.60 | 0.00 | - | 4 | 1 | 0.00% |
| UDOW240621C00040000 | 2024-06-20 10:25AM EDT | 40.00 | 38.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UDOW240621C00045000 | 2024-06-14 3:51PM EDT | 45.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UDOW240621C00048000 | 2024-06-12 12:36PM EDT | 48.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UDOW240621C00050000 | 2024-06-07 9:40AM EDT | 50.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| UDOW240621C00052000 | 2023-12-13 3:07PM EDT | 52.00 | 19.77 | 22.90 | 23.40 | 0.00 | - | - | 1 | 0.00% |
| UDOW240621C00054000 | 2024-01-16 12:45PM EDT | 54.00 | 20.20 | 24.60 | 29.50 | 0.00 | - | 4 | 5 | 706.25% |
| UDOW240621C00055000 | 2024-06-20 10:00AM EDT | 55.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UDOW240621C00056000 | 2024-03-28 3:27PM EDT | 56.00 | 30.28 | 18.00 | 20.70 | 0.00 | - | 9 | 11 | 0.00% |
| UDOW240621C00057000 | 2024-02-13 11:42AM EDT | 57.00 | 21.45 | 22.00 | 26.80 | 0.00 | - | 1 | 3 | 672.66% |
| UDOW240621C00058000 | 2024-06-18 10:27AM EDT | 58.00 | 19.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UDOW240621C00059000 | 2024-06-11 10:56AM EDT | 59.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UDOW240621C00060000 | 2024-06-06 3:26PM EDT | 60.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UDOW240621C00061000 | 2024-06-04 9:43AM EDT | 61.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UDOW240621C00062000 | 2024-05-16 12:11PM EDT | 62.00 | 23.68 | 12.00 | 15.30 | 0.00 | - | 2 | 1 | 0.00% |
| UDOW240621C00063000 | 2024-05-16 10:31AM EDT | 63.00 | 22.55 | 10.80 | 15.00 | 0.00 | - | 2 | 3 | 0.00% |
| UDOW240621C00064000 | 2024-04-16 10:50AM EDT | 64.00 | 11.00 | 19.50 | 22.70 | 0.00 | - | 15 | 17 | 812.31% |
| UDOW240621C00065000 | 2024-06-20 11:02AM EDT | 65.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UDOW240621C00066000 | 2024-05-22 10:24AM EDT | 66.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UDOW240621C00067000 | 2024-05-10 9:51AM EDT | 67.00 | 15.89 | 10.10 | 12.70 | 0.00 | - | 7 | 16 | 258.01% |
| UDOW240621C00068000 | 2024-06-10 9:30AM EDT | 68.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| UDOW240621C00070000 | 2024-06-20 11:09AM EDT | 70.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| UDOW240621C00071000 | 2024-06-13 2:23PM EDT | 71.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| UDOW240621C00072000 | 2024-06-17 2:22PM EDT | 72.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UDOW240621C00073000 | 2024-06-20 12:51PM EDT | 73.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| UDOW240621C00074000 | 2024-06-20 3:54PM EDT | 74.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| UDOW240621C00075000 | 2024-06-20 3:42PM EDT | 75.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| UDOW240621C00076000 | 2024-06-20 3:27PM EDT | 76.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| UDOW240621C00077000 | 2024-06-20 2:45PM EDT | 77.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| UDOW240621C00078000 | 2024-06-20 3:03PM EDT | 78.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| UDOW240621C00079000 | 2024-06-20 3:43PM EDT | 79.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 0.00% |
| UDOW240621C00080000 | 2024-06-20 3:30PM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 6.25% |
| UDOW240621C00081000 | 2024-06-20 3:43PM EDT | 81.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| UDOW240621C00082000 | 2024-06-20 2:28PM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| UDOW240621C00083000 | 2024-06-20 10:22AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UDOW240621C00084000 | 2024-06-17 1:40PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| UDOW240621C00085000 | 2024-06-20 2:07PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| UDOW240621C00086000 | 2024-06-10 11:06AM EDT | 86.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UDOW240621C00087000 | 2024-06-04 10:00AM EDT | 87.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UDOW240621C00088000 | 2024-06-06 3:10PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| UDOW240621C00089000 | 2024-05-29 10:49AM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UDOW240621C00090000 | 2024-06-12 10:01AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UDOW240621C00091000 | 2024-05-22 1:37PM EDT | 91.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 50.00% |
| UDOW240621C00092000 | 2024-05-21 11:37AM EDT | 92.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 6 | 13 | 195.31% |
| UDOW240621C00093000 | 2024-06-10 10:21AM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UDOW240621C00094000 | 2024-06-05 10:33AM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| UDOW240621C00095000 | 2024-05-28 10:19AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UDOW240621C00096000 | 2024-06-04 3:28PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| UDOW240621C00097000 | 2024-05-29 2:39PM EDT | 97.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UDOW240621C00100000 | 2024-06-13 9:37AM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| UDOW240621C00105000 | 2024-05-29 9:37AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UDOW240621C00110000 | 2024-03-15 10:44AM EDT | 110.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 350.78% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240621P00030000 | 2024-06-17 3:44PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UDOW240621P00035000 | 2024-03-18 9:36AM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 823.44% |
| UDOW240621P00040000 | 2024-05-13 11:22AM EDT | 40.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 852.73% |
| UDOW240621P00045000 | 2024-06-13 12:12PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UDOW240621P00046000 | 2024-01-12 2:32PM EDT | 46.00 | 0.72 | 0.15 | 0.65 | 0.00 | - | - | 2 | 627.34% |
| UDOW240621P00047000 | 2024-06-05 11:45AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UDOW240621P00048000 | 2024-04-22 12:51PM EDT | 48.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UDOW240621P00049000 | 2024-04-18 10:35AM EDT | 49.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 557.03% |
| UDOW240621P00050000 | 2024-06-12 10:12AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UDOW240621P00051000 | 2024-05-22 9:30AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UDOW240621P00052000 | 2023-12-19 12:22PM EDT | 52.00 | 1.62 | 1.15 | 1.30 | 0.00 | - | 10 | 9 | 666.02% |
| UDOW240621P00053000 | 2024-06-11 1:29PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UDOW240621P00054000 | 2024-02-13 3:06PM EDT | 54.00 | 1.05 | 0.45 | 0.55 | 0.00 | - | 4 | 8 | 490.63% |
| UDOW240621P00055000 | 2024-06-11 3:04PM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UDOW240621P00056000 | 2024-04-26 11:29AM EDT | 56.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 2 | 14 | 404.69% |
| UDOW240621P00057000 | 2024-04-23 11:04AM EDT | 57.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| UDOW240621P00058000 | 2024-01-30 10:58AM EDT | 58.00 | 1.35 | 0.70 | 0.80 | 0.00 | - | 1 | 1 | 460.16% |
| UDOW240621P00059000 | 2024-05-31 12:20PM EDT | 59.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UDOW240621P00060000 | 2024-06-18 10:06AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UDOW240621P00061000 | 2024-06-17 12:46PM EDT | 61.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UDOW240621P00062000 | 2024-06-11 10:10AM EDT | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UDOW240621P00063000 | 2024-05-30 10:02AM EDT | 63.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UDOW240621P00064000 | 2024-05-31 2:02PM EDT | 64.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UDOW240621P00065000 | 2024-06-05 11:23AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| UDOW240621P00066000 | 2024-06-17 2:04PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UDOW240621P00067000 | 2024-06-17 9:57AM EDT | 67.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UDOW240621P00068000 | 2024-06-17 1:03PM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UDOW240621P00069000 | 2024-06-17 10:40AM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UDOW240621P00070000 | 2024-06-18 12:51PM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UDOW240621P00071000 | 2024-06-18 2:03PM EDT | 71.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| UDOW240621P00072000 | 2024-06-20 2:58PM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| UDOW240621P00073000 | 2024-06-20 3:40PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UDOW240621P00074000 | 2024-06-20 3:40PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| UDOW240621P00075000 | 2024-06-20 1:44PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| UDOW240621P00076000 | 2024-06-20 3:24PM EDT | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| UDOW240621P00077000 | 2024-06-20 3:52PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| UDOW240621P00078000 | 2024-06-20 3:46PM EDT | 78.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| UDOW240621P00079000 | 2024-06-20 3:57PM EDT | 79.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| UDOW240621P00080000 | 2024-06-20 2:45PM EDT | 80.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UDOW240621P00081000 | 2024-06-18 11:06AM EDT | 81.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UDOW240621P00082000 | 2024-06-18 11:49AM EDT | 82.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UDOW240621P00083000 | 2024-06-12 9:51AM EDT | 83.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UDOW240621P00084000 | 2024-06-20 2:50PM EDT | 84.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| UDOW240621P00085000 | 2024-06-20 2:50PM EDT | 85.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UDOW240621P00086000 | 2024-06-20 2:50PM EDT | 86.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UDOW240621P00087000 | 2024-06-07 12:28PM EDT | 87.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UDOW240621P00088000 | 2024-05-22 2:18PM EDT | 88.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UDOW240621P00089000 | 2024-05-23 1:16PM EDT | 89.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UDOW240621P00090000 | 2024-06-14 10:11AM EDT | 90.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UDOW240621P00095000 | 2024-06-14 9:49AM EDT | 95.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UDOW240621P00100000 | 2024-06-20 3:49PM EDT | 100.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UDOW240621P00105000 | 2024-04-19 3:35PM EDT | 105.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
