ProShares Ultra VIX Short-Term Futures ETF (UVXY)
Cboe US - Cboe US 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5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240531C00019500 | 2024-05-23 2:57PM EDT | 19.50 | 6.75 | 5.50 | 10.00 | 0.00 | - | - | 1 | 317.19% |
| UVXY240531C00020000 | 2024-05-28 12:38PM EDT | 20.00 | 5.00 | 6.60 | 7.50 | 0.00 | - | 6 | 7 | 50.00% |
| UVXY240531C00020500 | 2024-05-23 12:47PM EDT | 20.50 | 4.25 | 6.10 | 7.10 | 0.00 | - | - | 0 | 206.25% |
| UVXY240531C00021000 | 2024-05-29 1:01PM EDT | 21.00 | 5.70 | 5.60 | 6.60 | +2.05 | +56.16% | 4 | 0 | 192.19% |
| UVXY240531C00021500 | 2024-05-29 1:01PM EDT | 21.50 | 5.20 | 3.50 | 8.00 | +2.05 | +65.08% | 6 | 0 | 240.63% |
| UVXY240531C00022000 | 2024-05-29 10:10AM EDT | 22.00 | 5.10 | 3.00 | 7.25 | +2.30 | +82.14% | 11 | 112 | 175.00% |
| UVXY240531C00022500 | 2024-05-29 9:36AM EDT | 22.50 | 4.82 | 2.50 | 7.00 | +1.55 | +47.40% | 3 | 8 | 203.91% |
| UVXY240531C00023000 | 2024-05-29 3:26PM EDT | 23.00 | 3.85 | 2.00 | 6.50 | +1.19 | +44.74% | 261 | 297 | 185.94% |
| UVXY240531C00023500 | 2024-05-29 4:11PM EDT | 23.50 | 3.80 | 2.84 | 4.80 | +1.62 | +74.31% | 190 | 412 | 184.38% |
| UVXY240531C00024000 | 2024-05-29 3:53PM EDT | 24.00 | 2.95 | 2.30 | 3.60 | +1.00 | +51.28% | 357 | 1,059 | 218.75% |
| UVXY240531C00024500 | 2024-05-29 3:32PM EDT | 24.50 | 2.02 | 2.00 | 3.25 | +0.59 | +41.26% | 446 | 1,488 | 98.44% |
| UVXY240531C00025000 | 2024-05-29 4:01PM EDT | 25.00 | 2.08 | 2.05 | 2.50 | +1.17 | +128.57% | 2,969 | 3,584 | 117.58% |
| UVXY240531C00026000 | 2024-05-29 4:11PM EDT | 26.00 | 1.45 | 1.15 | 1.50 | +0.90 | +163.64% | 2,039 | 2,604 | 85.94% |
| UVXY240531C00027000 | 2024-05-29 4:14PM EDT | 27.00 | 0.80 | 0.80 | 0.89 | +0.39 | +95.12% | 2,142 | 1,752 | 102.73% |
| UVXY240531C00028000 | 2024-05-29 3:59PM EDT | 28.00 | 0.46 | 0.40 | 0.57 | +0.25 | +119.05% | 806 | 1,286 | 108.20% |
| UVXY240531C00029000 | 2024-05-29 4:14PM EDT | 29.00 | 0.27 | 0.12 | 0.35 | +0.09 | +50.00% | 654 | 1,404 | 107.62% |
| UVXY240531C00030000 | 2024-05-29 3:57PM EDT | 30.00 | 0.19 | 0.07 | 0.27 | +0.06 | +46.15% | 947 | 2,722 | 124.22% |
| UVXY240531C00030500 | 2024-05-29 4:14PM EDT | 30.50 | 0.12 | 0.07 | 0.24 | -0.01 | -7.69% | 43 | 75 | 133.59% |
| UVXY240531C00031000 | 2024-05-29 3:57PM EDT | 31.00 | 0.12 | 0.01 | 0.18 | +0.03 | +33.33% | 218 | 303 | 128.91% |
| UVXY240531C00031500 | 2024-05-29 3:41PM EDT | 31.50 | 0.10 | 0.00 | 0.50 | -0.01 | -9.09% | 27 | 94 | 181.25% |
| UVXY240531C00032000 | 2024-05-29 3:09PM EDT | 32.00 | 0.08 | 0.00 | 0.27 | -0.02 | -20.00% | 321 | 885 | 164.06% |
| UVXY240531C00032500 | 2024-05-29 10:11AM EDT | 32.50 | 0.10 | 0.00 | 0.31 | +0.02 | +25.00% | 29 | 168 | 180.86% |
| UVXY240531C00033000 | 2024-05-29 3:48PM EDT | 33.00 | 0.05 | 0.00 | 0.12 | -0.02 | -28.57% | 46 | 307 | 156.25% |
| UVXY240531C00033500 | 2024-05-28 1:52PM EDT | 33.50 | 0.07 | 0.01 | 0.09 | 0.00 | - | 25 | 80 | 159.38% |
| UVXY240531C00034000 | 2024-05-29 12:27PM EDT | 34.00 | 0.07 | 0.03 | 0.10 | 0.00 | - | 38 | 175 | 176.56% |
| UVXY240531C00034500 | 2024-05-21 1:38PM EDT | 34.50 | 0.18 | 0.03 | 0.26 | 0.00 | - | 2 | 22 | 219.14% |
| UVXY240531C00035000 | 2024-05-29 3:44PM EDT | 35.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 510 | 1,292 | 189.06% |
| UVXY240531C00035500 | 2024-05-24 3:44PM EDT | 35.50 | 0.12 | 0.02 | 0.07 | 0.00 | - | 19 | 56 | 190.63% |
| UVXY240531C00036000 | 2024-05-29 3:37PM EDT | 36.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 2 | 201 | 195.31% |
| UVXY240531C00036500 | 2024-05-29 12:16PM EDT | 36.50 | 0.03 | 0.02 | 0.05 | -0.08 | -72.73% | 22 | 183 | 198.44% |
| UVXY240531C00037000 | 2024-05-29 2:45PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 8 | 323 | 196.88% |
| UVXY240531C00037500 | 2024-05-21 3:06PM EDT | 37.50 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 128 | 265.63% |
| UVXY240531C00038000 | 2024-05-29 9:45AM EDT | 38.00 | 0.04 | 0.00 | 0.07 | -0.01 | -20.00% | 4 | 497 | 220.31% |
| UVXY240531C00038500 | 2024-05-21 11:50AM EDT | 38.50 | 0.15 | 0.01 | 0.25 | 0.00 | - | 2 | 14 | 284.38% |
| UVXY240531C00039000 | 2024-05-29 11:51AM EDT | 39.00 | 0.04 | 0.01 | 0.07 | -0.05 | -55.56% | 2 | 110 | 239.06% |
| UVXY240531C00039500 | 2024-05-29 1:53PM EDT | 39.50 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 10 | 125 | 221.88% |
| UVXY240531C00040000 | 2024-05-29 10:09AM EDT | 40.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 72 | 1,254 | 246.88% |
| UVXY240531C00040500 | 2024-05-23 10:55AM EDT | 40.50 | 0.14 | 0.01 | 0.10 | 0.00 | - | 25 | 1,003 | 271.88% |
| UVXY240531C00041000 | 2024-05-28 11:15AM EDT | 41.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5 | 291 | 259.38% |
| UVXY240531C00041500 | 2024-05-28 10:20AM EDT | 41.50 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 23 | 276.56% |
| UVXY240531C00042000 | 2024-05-29 4:08PM EDT | 42.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 2 | 150 | 259.38% |
| UVXY240531C00042500 | 2024-05-28 11:11AM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 293.75% |
| UVXY240531C00043000 | 2024-05-29 10:46AM EDT | 43.00 | 0.02 | 0.01 | 0.10 | -0.02 | -50.00% | 17 | 99 | 303.13% |
| UVXY240531C00043500 | 2024-05-07 12:04PM EDT | 43.50 | 0.53 | 0.00 | 0.77 | 0.00 | - | 1 | 2 | 448.44% |
| UVXY240531C00044000 | 2024-05-23 3:34PM EDT | 44.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 2 | 75 | 373.44% |
| UVXY240531C00044500 | 2024-05-20 10:08AM EDT | 44.50 | 0.14 | 0.00 | 0.21 | 0.00 | - | 4 | 36 | 357.03% |
| UVXY240531C00045000 | 2024-05-29 3:07PM EDT | 45.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 34 | 277 | 301.56% |
| UVXY240531C00046000 | 2024-05-21 9:51AM EDT | 46.00 | 0.13 | 0.00 | 0.09 | 0.00 | - | 2 | 142 | 329.69% |
| UVXY240531C00047000 | 2024-05-28 3:41PM EDT | 47.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 14 | 246 | 321.88% |
| UVXY240531C00048000 | 2024-05-24 10:19AM EDT | 48.00 | 0.09 | 0.01 | 0.02 | 0.00 | - | 2 | 70 | 306.25% |
| UVXY240531C00049000 | 2024-05-17 1:07PM EDT | 49.00 | 0.18 | 0.00 | 0.27 | 0.00 | - | 18 | 240 | 428.13% |
| UVXY240531C00050000 | 2024-05-29 3:58PM EDT | 50.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 393 | 325.00% |
| UVXY240531C00051000 | 2024-05-28 3:50PM EDT | 51.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1,270 | 1,322 | 445.31% |
| UVXY240531C00052000 | 2024-05-16 1:14PM EDT | 52.00 | 0.21 | 0.00 | 0.25 | 0.00 | - | 5 | 41 | 455.47% |
| UVXY240531C00053000 | 2024-05-28 2:24PM EDT | 53.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 20 | 50 | 462.50% |
| UVXY240531C00054000 | 2024-05-16 3:59PM EDT | 54.00 | 0.30 | 0.00 | 0.23 | 0.00 | - | 4 | 43 | 470.31% |
| UVXY240531C00055000 | 2024-05-23 2:24PM EDT | 55.00 | 0.14 | 0.01 | 0.02 | 0.00 | - | 144 | 153 | 368.75% |
| UVXY240531C00060000 | 2024-05-28 2:00PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 186 | 406.25% |
| UVXY240531C00065000 | 2024-05-28 10:40AM EDT | 65.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 317 | 443.75% |
| UVXY240531C00070000 | 2024-05-29 10:31AM EDT | 70.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 6 | 369 | 475.00% |
| UVXY240531C00075000 | 2024-05-29 1:49PM EDT | 75.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 2 | 332 | 500.00% |
| UVXY240531C00080000 | 2024-05-29 10:30AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 1,613 | 512.50% |
認沽盤範圍2024年5月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| UVXY240531P00020500 | 2024-05-29 2:20PM EDT | 20.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 51 | 162.50% |
| UVXY240531P00021000 | 2024-05-28 1:51PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 668 | 150.00% |
| UVXY240531P00021500 | 2024-05-24 2:30PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 213 | 125.00% |
| UVXY240531P00022000 | 2024-05-29 12:26PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 664 | 112.50% |
| UVXY240531P00022500 | 2024-05-28 2:29PM EDT | 22.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 92 | 549 | 103.13% |
| UVXY240531P00023000 | 2024-05-29 3:14PM EDT | 23.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 37 | 809 | 100.00% |
| UVXY240531P00023500 | 2024-05-29 3:41PM EDT | 23.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 208 | 1,173 | 81.25% |
| UVXY240531P00024000 | 2024-05-29 4:08PM EDT | 24.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 471 | 1,460 | 90.63% |
| UVXY240531P00024500 | 2024-05-29 3:55PM EDT | 24.50 | 0.04 | 0.02 | 0.06 | -0.16 | -80.00% | 398 | 1,083 | 85.16% |
| UVXY240531P00025000 | 2024-05-29 4:13PM EDT | 25.00 | 0.06 | 0.06 | 0.10 | -0.34 | -85.00% | 2,507 | 4,268 | 84.38% |
| UVXY240531P00026000 | 2024-05-29 4:14PM EDT | 26.00 | 0.23 | 0.20 | 0.35 | -0.74 | -76.29% | 4,416 | 1,622 | 85.94% |
| UVXY240531P00027000 | 2024-05-29 4:11PM EDT | 27.00 | 0.64 | 0.56 | 0.64 | -1.07 | -62.57% | 3,626 | 565 | 78.32% |
| UVXY240531P00028000 | 2024-05-29 4:11PM EDT | 28.00 | 1.25 | 0.99 | 2.90 | -1.25 | -50.00% | 766 | 199 | 174.80% |
| UVXY240531P00029000 | 2024-05-29 3:59PM EDT | 29.00 | 2.20 | 0.00 | 2.41 | -0.85 | -27.87% | 19 | 297 | 143.75% |
| UVXY240531P00030000 | 2024-05-29 4:11PM EDT | 30.00 | 2.95 | 2.90 | 3.40 | -1.45 | -32.95% | 32 | 537 | 130.47% |
| UVXY240531P00030500 | 2024-05-24 10:56AM EDT | 30.50 | 5.85 | 3.20 | 3.80 | 0.00 | - | 1 | 19 | 101.56% |
| UVXY240531P00031000 | 2024-05-29 2:57PM EDT | 31.00 | 4.47 | 3.45 | 4.55 | -0.53 | -10.60% | 10 | 227 | 111.72% |
| UVXY240531P00031500 | 2024-05-29 10:22AM EDT | 31.50 | 4.60 | 4.15 | 4.95 | -1.85 | -28.68% | 1 | 15 | 141.41% |
| UVXY240531P00032000 | 2024-05-24 10:19AM EDT | 32.00 | 7.13 | 4.65 | 5.45 | 0.00 | - | 2 | 59 | 152.34% |
| UVXY240531P00032500 | 2024-05-24 1:13PM EDT | 32.50 | 7.70 | 5.05 | 6.05 | 0.00 | - | 5 | 71 | 163.28% |
| UVXY240531P00033000 | 2024-05-24 2:57PM EDT | 33.00 | 8.27 | 3.50 | 7.50 | 0.00 | - | 390 | 389 | 432.81% |
| UVXY240531P00033500 | 2024-05-23 1:37PM EDT | 33.50 | 8.35 | 4.15 | 8.95 | 0.00 | - | 1 | 11 | 183.59% |
| UVXY240531P00034000 | 2024-05-29 12:10PM EDT | 34.00 | 7.05 | 6.50 | 7.50 | -1.60 | -18.50% | 8 | 16 | 168.75% |
| UVXY240531P00034500 | 2024-05-29 1:01PM EDT | 34.50 | 7.85 | 7.00 | 9.80 | -0.34 | -4.15% | 1 | 20 | 385.74% |
| UVXY240531P00035000 | 2024-05-29 12:19PM EDT | 35.00 | 8.02 | 6.50 | 8.50 | -1.13 | -12.35% | 2 | 422 | 327.73% |
| UVXY240531P00035500 | 2024-05-24 1:21PM EDT | 35.50 | 10.72 | 6.20 | 10.60 | 0.00 | - | 2 | 4 | 587.11% |
| UVXY240531P00036000 | 2024-05-24 2:02PM EDT | 36.00 | 11.28 | 8.50 | 10.50 | 0.00 | - | 266 | 216 | 350.39% |
| UVXY240531P00036500 | 2024-05-23 12:26PM EDT | 36.50 | 12.15 | 7.00 | 11.80 | 0.00 | - | 2 | 28 | 640.63% |
| UVXY240531P00037000 | 2024-05-24 10:23AM EDT | 37.00 | 12.12 | 9.50 | 10.50 | 0.00 | - | 4 | 57 | 217.19% |
| UVXY240531P00037500 | 2024-05-28 9:31AM EDT | 37.50 | 13.05 | 9.00 | 11.00 | 0.00 | - | 4 | 47 | 382.03% |
| UVXY240531P00038000 | 2024-05-24 1:13PM EDT | 38.00 | 13.15 | 10.05 | 13.50 | 0.00 | - | 1 | 63 | 445.70% |
| UVXY240531P00038500 | 2024-05-24 4:06PM EDT | 38.50 | 13.65 | 9.45 | 13.90 | 0.00 | - | 4 | 38 | 318.75% |
| UVXY240531P00039000 | 2024-05-29 2:57PM EDT | 39.00 | 12.41 | 10.95 | 12.95 | -1.87 | -13.10% | 2 | 12 | 100.00% |
| UVXY240531P00039500 | 2024-05-17 11:44AM EDT | 39.50 | 14.08 | 11.45 | 14.95 | 0.00 | - | 20 | 20 | 462.11% |
| UVXY240531P00040000 | 2024-05-29 9:44AM EDT | 40.00 | 12.90 | 11.95 | 14.95 | -2.25 | -14.85% | 105 | 53 | 419.14% |
| UVXY240531P00040500 | 2024-04-22 10:28AM EDT | 40.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240531P00041000 | 2024-05-15 10:55AM EDT | 41.00 | 14.85 | 12.95 | 14.95 | 0.00 | - | 10 | 4 | 100.00% |
| UVXY240531P00042000 | 2024-05-17 1:02PM EDT | 42.00 | 16.75 | 13.20 | 15.95 | 0.00 | - | 3 | 4 | 556.25% |
| UVXY240531P00042500 | 2024-05-17 11:45AM EDT | 42.50 | 17.08 | 14.45 | 18.00 | 0.00 | - | 1 | 10 | 522.27% |
| UVXY240531P00043000 | 2024-05-29 1:01PM EDT | 43.00 | 16.30 | 13.60 | 16.95 | -1.43 | -8.07% | 1 | 10 | 574.61% |
| UVXY240531P00043500 | 2024-05-17 11:45AM EDT | 43.50 | 18.05 | 15.45 | 17.45 | 0.00 | - | 1 | 10 | 100.00% |
| UVXY240531P00044000 | 2024-05-10 11:06AM EDT | 44.00 | 16.47 | 15.95 | 17.95 | 0.00 | - | 20 | 32 | 100.00% |
| UVXY240531P00045000 | 2024-05-10 11:06AM EDT | 45.00 | 17.43 | 15.60 | 20.30 | 0.00 | - | 20 | 20 | 100.00% |
| UVXY240531P00046000 | 2024-04-30 10:34AM EDT | 46.00 | 15.62 | 16.50 | 19.95 | 0.00 | - | 23 | 17 | 625.00% |
| UVXY240531P00047000 | 2024-04-22 9:56AM EDT | 47.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UVXY240531P00048000 | 2024-05-22 2:15PM EDT | 48.00 | 20.80 | 18.50 | 23.25 | -1.90 | -8.37% | 5 | 45 | 870.31% |
| UVXY240531P00050000 | 2024-05-16 11:27AM EDT | 50.00 | 22.96 | 20.50 | 25.25 | -1.42 | -5.82% | 3 | 41 | 902.54% |
| UVXY240531P00055000 | 2024-05-24 10:23AM EDT | 55.00 | 30.06 | 26.45 | 29.45 | 0.00 | - | 2 | 32 | 200.00% |
| UVXY240531P00060000 | 2024-05-24 10:23AM EDT | 60.00 | 35.05 | 31.45 | 34.45 | 0.00 | - | 1 | 1 | 200.00% |
| UVXY240531P00065000 | 2024-05-28 10:16AM EDT | 65.00 | 39.65 | 36.45 | 39.45 | 0.00 | - | 1 | 1 | 200.00% |
| UVXY240531P00070000 | 2024-05-24 10:23AM EDT | 70.00 | 45.08 | 41.45 | 44.45 | 0.00 | - | 1 | 0 | 200.00% |
| UVXY240531P00075000 | 2024-05-13 2:11PM EDT | 75.00 | 47.17 | 45.40 | 50.00 | 0.00 | - | 3 | 0 | 1,152.93% |
| UVXY240531P00080000 | 2024-05-23 10:47AM EDT | 80.00 | 55.22 | 50.70 | 55.00 | 0.00 | - | 4 | 5 | 1,195.31% |
