香港股市 已收市

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
76.08+0.01 (+0.01%)
收市:04:00PM EDT
76.09 +0.01 (+0.01%)
收市後: 07:59PM EDT
價內期權
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
UPRO240621C000200002024-03-20 2:49PM EDT20.0049.4037.0041.500.00-110.00%
UPRO240621C000250002024-04-03 9:37AM EDT25.0043.700.000.000.00-140.00%
UPRO240621C000300002024-05-15 10:33AM EDT30.0040.4043.7048.000.00-19555.27%
UPRO240621C000330002024-04-17 9:30AM EDT33.0030.7236.0040.900.00-1120.00%
UPRO240621C000340002024-06-06 10:23AM EDT34.0039.0039.7044.000.00-122490.43%
UPRO240621C000350002024-05-21 11:36AM EDT35.0036.9038.7043.000.00-242475.59%
UPRO240621C000360002023-12-22 3:27PM EDT36.0019.7120.7025.500.00-210.00%
UPRO240621C000370002023-12-22 3:25PM EDT37.0018.9119.7024.500.00-110.00%
UPRO240621C000380002023-12-27 4:09PM EDT38.0018.9019.7024.000.00-1180.00%
UPRO240621C000390002024-01-25 11:47AM EDT39.0020.4924.5029.000.00-16160.00%
UPRO240621C000400002024-06-14 3:08PM EDT40.0035.8033.7038.00-0.70-1.92%940407.23%
UPRO240621C000410002024-06-06 11:45AM EDT41.0032.0532.7037.000.00-1046394.63%
UPRO240621C000420002024-03-21 10:43AM EDT42.0029.5415.6020.400.00-1140.00%
UPRO240621C000430002024-05-24 11:00AM EDT43.0028.1030.7035.000.00-141370.21%
UPRO240621C000440002024-06-12 11:42AM EDT44.0032.4029.7034.000.00-16160358.50%
UPRO240621C000450002024-06-12 11:37AM EDT45.0031.4028.7033.000.00-16224346.97%
UPRO240621C000460002024-06-03 10:01AM EDT46.0024.7727.7032.000.00-188335.64%
UPRO240621C000470002024-05-17 10:52AM EDT47.0024.7126.7031.000.00-35117324.61%
UPRO240621C000480002024-05-30 10:58AM EDT48.0020.7525.7030.000.00-7141313.77%
UPRO240621C000490002024-04-22 10:24AM EDT49.0012.270.000.000.00-900.00%
UPRO240621C000500002024-06-14 1:20PM EDT50.0025.8723.7028.00-0.13-0.50%10168292.68%
UPRO240621C000510002024-04-24 1:02PM EDT51.0012.2318.1022.900.00-32290.00%
UPRO240621C000520002024-06-11 10:03AM EDT52.0020.4021.7026.000.00-1054272.27%
UPRO240621C000530002024-06-14 1:46PM EDT53.0022.7221.6025.00+2.92+14.75%5113150.39%
UPRO240621C000550002024-06-14 3:31PM EDT55.0020.8918.7023.10+2.93+16.31%1266247.27%
UPRO240621C000590002024-05-22 2:40PM EDT59.0012.2214.8019.100.00--1209.28%
UPRO240621C000600002024-06-14 3:15PM EDT60.0016.3313.8018.10+3.33+25.62%1864200.00%
UPRO240621C000610002024-05-23 2:46PM EDT61.009.3012.8017.100.00--65190.82%
UPRO240621C000620002024-05-24 10:43AM EDT62.009.2711.8016.100.00-122181.74%
UPRO240621C000630002024-05-31 12:21PM EDT63.005.0010.8015.100.00-13172.66%
UPRO240621C000650002024-06-14 3:05PM EDT65.0010.508.8012.00-1.00-8.70%41,000113.67%
UPRO240621C000660002024-06-05 3:23PM EDT66.007.508.0012.100.00-2216145.61%
UPRO240621C000665002024-06-03 9:30AM EDT66.505.267.5011.600.00-166141.11%
UPRO240621C000670002024-06-05 2:20PM EDT67.006.107.0011.100.00-65187136.62%
UPRO240621C000675002024-06-03 10:20AM EDT67.504.206.6010.600.00-64254132.13%
UPRO240621C000680002024-06-14 3:43PM EDT68.008.106.1010.10-0.20-2.41%23277127.64%
UPRO240621C000685002024-06-12 1:05PM EDT68.508.005.609.600.00-9164123.10%
UPRO240621C000690002024-06-14 3:13PM EDT69.006.905.109.10-0.63-8.37%28222118.56%
UPRO240621C000695002024-06-06 3:43PM EDT69.504.204.608.600.00-1172114.01%
UPRO240621C000700002024-06-14 3:07PM EDT70.006.105.606.70+0.92+17.76%3668164.65%
UPRO240621C000705002024-06-14 9:36AM EDT70.505.244.807.70-0.86-14.10%26362.89%
UPRO240621C000710002024-06-14 2:40PM EDT71.004.733.507.20+0.31+7.01%10169102.93%
UPRO240621C000715002024-06-14 10:01AM EDT71.503.804.106.70-0.95-20.00%2626460.40%
UPRO240621C000720002024-06-14 3:16PM EDT72.004.104.106.20-0.24-5.53%4618564.06%
UPRO240621C000725002024-06-14 2:53PM EDT72.503.503.605.80+0.10+2.94%429161.33%
UPRO240621C000730002024-06-14 3:56PM EDT73.003.323.305.40+0.59+21.61%5629861.13%
UPRO240621C000735002024-06-14 2:08PM EDT73.502.672.853.50+0.09+3.49%257147.07%
UPRO240621C000740002024-06-14 3:47PM EDT74.002.332.454.20+0.25+12.02%11317751.27%
UPRO240621C000745002024-06-13 2:59PM EDT74.502.302.052.250.00-3306831.54%
UPRO240621C000750002024-06-14 3:59PM EDT75.001.751.701.80-0.21-10.71%11456128.32%
UPRO240621C000755002024-06-14 3:43PM EDT75.501.251.351.50-0.40-24.24%1419628.37%
UPRO240621C000760002024-06-14 3:59PM EDT76.001.131.051.20-0.15-11.72%14910127.59%
UPRO240621C000765002024-06-14 3:48PM EDT76.500.800.800.90-0.24-23.08%512226.03%
UPRO240621C000770002024-06-14 3:58PM EDT77.000.550.600.70-0.24-30.38%7712125.98%
UPRO240621C000780002024-06-14 3:59PM EDT78.000.300.250.35-0.14-31.82%66324.41%
UPRO240621C000790002024-06-14 3:07PM EDT79.000.150.100.20-0.07-31.82%71325.49%
UPRO240621C000800002024-06-14 3:05PM EDT80.000.080.050.10-0.02-20.00%10762825.78%
UPRO240621C000810002024-06-13 10:32AM EDT81.000.100.000.150.00-5933.59%
UPRO240621C000820002024-06-13 10:13AM EDT82.000.100.000.700.00-1261.47%
UPRO240621C000830002024-06-12 2:00PM EDT83.000.150.000.750.00--154.74%
UPRO240621C000850002024-06-13 1:28PM EDT85.000.030.000.050.00-117841.80%
UPRO240621C000900002024-05-03 3:35PM EDT90.000.210.001.750.00-23110.64%
UPRO240621C000950002024-04-29 9:32AM EDT95.000.300.000.750.00--1107.42%
UPRO240621C001000002024-04-30 10:07AM EDT100.000.080.001.650.00-11151.56%
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
UPRO240621P000200002024-02-28 11:02AM EDT20.000.050.000.750.00-2101531.64%
UPRO240621P000250002024-05-14 2:50PM EDT25.000.080.001.400.00-2147506.25%
UPRO240621P000300002024-06-03 1:09PM EDT30.000.050.002.150.00-2141475.20%
UPRO240621P000330002024-05-31 10:43AM EDT33.000.070.001.150.00-173374.61%
UPRO240621P000340002024-05-14 2:46PM EDT34.000.100.001.150.00-1119362.70%
UPRO240621P000350002024-05-28 10:10AM EDT35.000.050.000.750.00-563322.27%
UPRO240621P000360002024-05-28 10:11AM EDT36.000.050.001.350.00-1031351.95%
UPRO240621P000370002024-05-14 12:51PM EDT37.000.140.000.950.00-272316.21%
UPRO240621P000380002024-05-29 3:00PM EDT38.000.100.000.650.00-244283.98%
UPRO240621P000390002024-05-08 12:04PM EDT39.000.190.000.700.00-122278.52%
UPRO240621P000400002024-05-24 2:19PM EDT40.000.080.000.650.00-16162265.63%
UPRO240621P000410002024-06-05 9:30AM EDT41.000.050.000.650.00-122256.64%
UPRO240621P000420002024-06-06 9:30AM EDT42.000.050.000.650.00-163247.85%
UPRO240621P000430002024-06-06 9:30AM EDT43.000.050.000.650.00-242239.26%
UPRO240621P000440002024-06-07 10:02AM EDT44.000.050.000.650.00-247230.86%
UPRO240621P000450002024-06-11 9:30AM EDT45.000.050.000.150.00-1394175.00%
UPRO240621P000460002024-06-11 9:30AM EDT46.000.050.000.650.00-220214.65%
UPRO240621P000470002024-06-11 11:31AM EDT47.000.050.000.750.00-228212.89%
UPRO240621P000480002024-06-11 11:31AM EDT48.000.070.000.650.00-277199.02%
UPRO240621P000490002024-06-11 1:37PM EDT49.000.050.000.650.00-23767191.41%
UPRO240621P000500002024-06-12 11:34AM EDT50.000.040.000.150.00-36209142.97%
UPRO240621P000510002024-06-05 9:30AM EDT51.000.100.000.650.00-349176.76%
UPRO240621P000520002024-06-12 9:43AM EDT52.000.050.000.750.00-2143174.80%
UPRO240621P000530002024-06-12 9:30AM EDT53.000.050.000.750.00-180167.38%
UPRO240621P000550002024-06-12 9:30AM EDT55.000.050.000.250.00-6333123.83%
UPRO240621P000590002024-06-04 9:49AM EDT59.000.210.000.750.00-22125.88%
UPRO240621P000600002024-06-14 10:19AM EDT60.000.380.000.20+0.33+660.00%51,02191.41%
UPRO240621P000610002024-06-04 10:10AM EDT61.000.300.000.550.00-1109104.88%
UPRO240621P000620002024-06-14 11:13AM EDT62.000.050.000.10-0.37-88.10%1671.88%
UPRO240621P000630002024-06-13 1:49PM EDT63.000.080.000.200.00-11675.20%
UPRO240621P000640002024-06-13 9:42AM EDT64.000.120.000.150.00-812166.41%
UPRO240621P000650002024-06-13 11:05AM EDT65.000.100.050.250.00-2563170.12%
UPRO240621P000655002024-06-11 12:42PM EDT65.500.200.000.150.00-3558.98%
UPRO240621P000660002024-06-12 10:25AM EDT66.000.100.000.750.00-223980.27%
UPRO240621P000665002024-06-11 11:43AM EDT66.500.220.000.150.00-41253.91%
UPRO240621P000670002024-06-13 12:53PM EDT67.000.050.000.150.00-14751.37%
UPRO240621P000675002024-06-11 11:10AM EDT67.500.320.000.100.00-2851.56%
UPRO240621P000680002024-06-14 3:45PM EDT68.000.090.050.10+0.02+28.57%326649.02%
UPRO240621P000685002024-06-11 1:01PM EDT68.500.500.050.150.00-194450.68%
UPRO240621P000690002024-06-13 2:33PM EDT69.000.100.050.300.00-36557.13%
UPRO240621P000695002024-06-13 3:59PM EDT69.500.100.050.200.00-218448.44%
UPRO240621P000700002024-06-14 12:01PM EDT70.000.150.100.15+0.02+15.38%1659542.38%
UPRO240621P000705002024-06-14 12:38PM EDT70.500.190.050.20+0.08+72.73%317042.58%
UPRO240621P000710002024-06-14 3:17PM EDT71.000.150.100.15-0.02-11.76%1718836.72%
UPRO240621P000715002024-06-13 10:13AM EDT71.500.220.100.200.00-112436.62%
UPRO240621P000720002024-06-14 12:10PM EDT72.000.160.150.20-0.03-15.79%3317433.59%
UPRO240621P000725002024-06-14 3:39PM EDT72.500.250.150.25-0.10-28.57%159432.81%
UPRO240621P000730002024-06-14 11:47AM EDT73.000.490.200.30+0.19+63.33%244631.54%
UPRO240621P000735002024-06-14 1:57PM EDT73.500.300.250.35-0.20-40.00%196229.88%
UPRO240621P000740002024-06-14 3:54PM EDT74.000.450.350.45+0.05+12.50%11417029.40%
UPRO240621P000745002024-06-14 11:57AM EDT74.500.820.450.55+0.34+70.83%173928.22%
UPRO240621P000750002024-06-14 3:52PM EDT75.000.740.550.65+0.09+13.85%8227126.51%
UPRO240621P000755002024-06-14 3:33PM EDT75.500.900.750.85+0.13+16.88%491526.66%
UPRO240621P000760002024-06-14 3:50PM EDT76.001.100.901.00+0.05+4.76%402624.76%
UPRO240621P000765002024-06-13 3:03PM EDT76.501.301.151.250.00-11924.37%
UPRO240621P000770002024-06-14 1:36PM EDT77.001.651.401.55-0.85-34.00%22224.22%
UPRO240621P000780002024-06-12 11:44AM EDT78.002.441.503.300.00--151.90%
UPRO240621P000800002024-05-30 9:52AM EDT80.0010.862.256.000.00-1186.23%
UPRO240621P000850002024-06-13 12:26PM EDT85.0010.007.0011.100.00-1150.10%