iPath Series B S&P 500 VIX Short-Term Futures ETN (VXX)
Cboe US - Cboe US 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5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510C00008000 | 2024-04-30 11:47AM EDT | 8.00 | 5.35 | 4.50 | 6.90 | 0.00 | - | 1 | 1 | 476.95% |
| VXX240510C00008500 | 2024-05-03 2:20PM EDT | 8.50 | 4.32 | 2.16 | 6.40 | -0.55 | -11.29% | 13 | 0 | 695.31% |
| VXX240510C00009000 | 2024-05-01 9:56AM EDT | 9.00 | 4.79 | 2.00 | 5.90 | 0.00 | - | 2 | 4 | 206.25% |
| VXX240510C00010000 | 2024-05-03 1:22PM EDT | 10.00 | 2.81 | 0.70 | 4.90 | -0.38 | -11.91% | 3 | 4 | 87.50% |
| VXX240510C00011000 | 2024-05-03 1:29PM EDT | 11.00 | 1.81 | 0.14 | 3.90 | -0.85 | -31.95% | 1 | 12 | 127.73% |
| VXX240510C00011500 | 2024-05-03 3:56PM EDT | 11.50 | 1.31 | 0.66 | 1.55 | -0.52 | -28.42% | 32 | 31 | 108.98% |
| VXX240510C00012000 | 2024-05-03 3:58PM EDT | 12.00 | 0.81 | 0.60 | 0.87 | -0.47 | -36.72% | 1,035 | 266 | 49.22% |
| VXX240510C00012500 | 2024-05-03 4:00PM EDT | 12.50 | 0.46 | 0.41 | 0.48 | -0.43 | -48.31% | 3,521 | 705 | 44.92% |
| VXX240510C00013000 | 2024-05-03 4:14PM EDT | 13.00 | 0.22 | 0.21 | 0.22 | -0.26 | -54.17% | 4,877 | 1,768 | 44.14% |
| VXX240510C00013500 | 2024-05-03 4:04PM EDT | 13.50 | 0.15 | 0.11 | 0.17 | -0.14 | -48.28% | 1,685 | 2,191 | 54.88% |
| VXX240510C00014000 | 2024-05-03 4:10PM EDT | 14.00 | 0.09 | 0.09 | 0.12 | -0.09 | -50.00% | 5,742 | 2,277 | 66.41% |
| VXX240510C00014500 | 2024-05-03 3:41PM EDT | 14.50 | 0.07 | 0.05 | 0.08 | -0.08 | -53.33% | 2,489 | 3,385 | 71.09% |
| VXX240510C00015000 | 2024-05-03 4:02PM EDT | 15.00 | 0.06 | 0.03 | 0.06 | -0.05 | -45.45% | 1,537 | 3,195 | 77.34% |
| VXX240510C00015500 | 2024-05-03 1:51PM EDT | 15.50 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 42 | 556 | 84.38% |
| VXX240510C00016000 | 2024-05-03 4:07PM EDT | 16.00 | 0.03 | 0.00 | 0.06 | -0.04 | -57.14% | 124 | 385 | 92.19% |
| VXX240510C00016500 | 2024-05-03 12:22PM EDT | 16.50 | 0.03 | 0.01 | 0.06 | 0.00 | - | 846 | 438 | 105.47% |
| VXX240510C00017000 | 2024-05-03 4:00PM EDT | 17.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 205 | 233 | 115.63% |
| VXX240510C00017500 | 2024-05-03 2:20PM EDT | 17.50 | 0.05 | 0.00 | 0.09 | +0.01 | +25.00% | 630 | 199 | 130.47% |
| VXX240510C00018000 | 2024-05-03 4:05PM EDT | 18.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 257 | 688 | 132.81% |
| VXX240510C00018500 | 2024-05-01 3:19PM EDT | 18.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 357 | 148 | 137.50% |
| VXX240510C00019000 | 2024-05-03 3:52PM EDT | 19.00 | 0.02 | 0.01 | 0.23 | -0.03 | -60.00% | 20 | 257 | 190.63% |
| VXX240510C00019500 | 2024-05-03 9:30AM EDT | 19.50 | 0.01 | 0.00 | 0.25 | -0.02 | -66.67% | 5 | 70 | 201.56% |
| VXX240510C00020000 | 2024-05-03 3:29PM EDT | 20.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 51 | 1,106 | 151.56% |
| VXX240510C00020500 | 2024-04-26 3:58PM EDT | 20.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 41 | 164.06% |
| VXX240510C00021000 | 2024-05-03 3:58PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 117 | 230 | 170.31% |
| VXX240510C00022000 | 2024-04-30 3:40PM EDT | 22.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 11 | 1,674 | 184.38% |
| VXX240510C00023000 | 2024-04-29 10:02AM EDT | 23.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 210 | 162.50% |
| VXX240510C00024000 | 2024-04-30 3:29PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 206.25% |
| VXX240510C00025000 | 2024-04-26 11:30AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 218.75% |
| VXX240510C00026000 | 2024-05-01 3:03PM EDT | 26.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 25 | 165 | 248.44% |
| VXX240510C00027000 | 2024-04-30 3:22PM EDT | 27.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 33 | 159 | 212.50% |
| VXX240510C00028000 | 2024-04-30 3:22PM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 32 | 55 | 231.25% |
| VXX240510C00029000 | 2024-04-26 2:19PM EDT | 29.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 256.25% |
| VXX240510C00030000 | 2024-04-17 3:07PM EDT | 30.00 | 0.17 | 0.00 | 0.02 | 0.00 | - | - | 37 | 237.50% |
| VXX240510C00031000 | 2024-05-03 12:24PM EDT | 31.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 46 | 115 | 243.75% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240510P00008500 | 2024-04-15 3:12PM EDT | 8.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 268.75% |
| VXX240510P00009000 | 2024-04-29 11:15AM EDT | 9.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 0 | 240.63% |
| VXX240510P00010500 | 2024-04-18 10:10AM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 20 | 76.56% |
| VXX240510P00011000 | 2024-05-03 4:04PM EDT | 11.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 274 | 261 | 98.44% |
| VXX240510P00011500 | 2024-05-03 3:57PM EDT | 11.50 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 51 | 388 | 50.78% |
| VXX240510P00012000 | 2024-05-03 3:59PM EDT | 12.00 | 0.03 | 0.03 | 0.08 | +0.01 | +50.00% | 1,046 | 948 | 49.22% |
| VXX240510P00012500 | 2024-05-03 4:14PM EDT | 12.50 | 0.16 | 0.16 | 0.20 | +0.09 | +128.57% | 4,257 | 2,280 | 46.48% |
| VXX240510P00013000 | 2024-05-03 4:00PM EDT | 13.00 | 0.46 | 0.35 | 0.48 | +0.22 | +91.67% | 2,458 | 2,979 | 51.17% |
| VXX240510P00013500 | 2024-05-03 4:03PM EDT | 13.50 | 0.84 | 0.77 | 0.93 | +0.27 | +47.37% | 1,434 | 2,669 | 54.88% |
| VXX240510P00014000 | 2024-05-03 4:05PM EDT | 14.00 | 1.26 | 1.26 | 1.45 | +0.29 | +29.90% | 575 | 1,456 | 74.61% |
| VXX240510P00014500 | 2024-05-03 3:29PM EDT | 14.50 | 1.78 | 1.54 | 2.02 | +0.43 | +31.85% | 433 | 1,139 | 72.66% |
| VXX240510P00015000 | 2024-05-03 10:00AM EDT | 15.00 | 2.20 | 0.75 | 4.40 | +0.43 | +24.29% | 10 | 172 | 150.00% |
| VXX240510P00015500 | 2024-05-03 1:46PM EDT | 15.50 | 2.75 | 1.46 | 2.92 | +0.69 | +33.50% | 25 | 192 | 135.55% |
| VXX240510P00016000 | 2024-05-01 2:43PM EDT | 16.00 | 3.25 | 1.12 | 5.00 | +0.47 | +16.91% | 20 | 110 | 401.17% |
| VXX240510P00016500 | 2024-05-03 3:46PM EDT | 16.50 | 3.73 | 3.00 | 4.80 | +0.63 | +20.32% | 4 | 13 | 157.81% |
| VXX240510P00017000 | 2024-05-03 3:44PM EDT | 17.00 | 4.54 | 3.45 | 4.55 | +0.69 | +17.92% | 13 | 75 | 203.91% |
| VXX240510P00017500 | 2024-04-22 2:33PM EDT | 17.50 | 3.62 | 2.61 | 6.85 | 0.00 | - | 6 | 16 | 112.50% |
| VXX240510P00018000 | 2024-05-03 10:00AM EDT | 18.00 | 5.07 | 3.10 | 7.35 | +0.20 | +4.11% | 5 | 12 | 115.63% |
| VXX240510P00019000 | 2024-04-25 9:30AM EDT | 19.00 | 4.80 | 4.10 | 8.35 | 0.00 | - | 1 | 3 | 131.25% |
| VXX240510P00020000 | 2024-04-26 3:16PM EDT | 20.00 | 7.10 | 5.10 | 9.35 | +0.45 | +6.77% | 30 | 271 | 146.88% |
| VXX240510P00021000 | 2024-04-26 12:40PM EDT | 21.00 | 7.55 | 6.10 | 10.35 | 0.00 | - | 4 | 16 | 159.38% |
| VXX240510P00023000 | 2024-04-19 10:08AM EDT | 23.00 | 8.25 | 8.10 | 12.35 | 0.00 | - | 350 | 350 | 184.38% |
| VXX240510P00026000 | 2024-05-03 12:28PM EDT | 26.00 | 13.25 | 10.95 | 15.45 | +2.16 | +19.48% | 6 | 6 | 700.39% |
