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6月14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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240614C00008000 | 2024-05-30 10:23AM EDT | 8.00 | 3.88 | 1.28 | 5.75 | 0.00 | - | 27 | 27 | 514.06% |
| VXX240614C00009000 | 2024-05-28 9:58AM EDT | 9.00 | 2.38 | 0.35 | 4.65 | 0.00 | - | 15 | 16 | 415.82% |
| VXX240614C00010000 | 2024-05-31 3:58PM EDT | 10.00 | 1.51 | 1.50 | 4.40 | -0.29 | -16.11% | 213 | 893 | 252.34% |
| VXX240614C00010500 | 2024-05-31 10:10AM EDT | 10.50 | 1.20 | 0.00 | 2.03 | -0.13 | -9.77% | 51 | 575 | 170.31% |
| VXX240614C00011000 | 2024-05-31 3:46PM EDT | 11.00 | 0.70 | 0.55 | 0.95 | -0.50 | -41.67% | 1,211 | 407 | 74.02% |
| VXX240614C00011500 | 2024-05-31 4:09PM EDT | 11.50 | 0.52 | 0.43 | 0.66 | -0.21 | -28.77% | 2,886 | 1,189 | 58.98% |
| VXX240614C00012000 | 2024-05-31 4:11PM EDT | 12.00 | 0.34 | 0.29 | 0.34 | -0.24 | -41.38% | 754 | 1,354 | 56.25% |
| VXX240614C00012500 | 2024-05-31 3:58PM EDT | 12.50 | 0.23 | 0.21 | 0.26 | -0.29 | -55.77% | 419 | 916 | 63.87% |
| VXX240614C00013000 | 2024-05-31 3:55PM EDT | 13.00 | 0.17 | 0.10 | 0.20 | -0.18 | -51.43% | 121 | 1,058 | 66.02% |
| VXX240614C00013500 | 2024-05-31 11:34AM EDT | 13.50 | 0.19 | 0.00 | 0.52 | -0.06 | -24.00% | 61 | 253 | 95.70% |
| VXX240614C00014000 | 2024-05-31 3:46PM EDT | 14.00 | 0.13 | 0.10 | 0.12 | -0.04 | -23.53% | 117 | 393 | 81.64% |
| VXX240614C00014500 | 2024-05-31 11:31AM EDT | 14.50 | 0.18 | 0.08 | 0.10 | 0.00 | - | 5 | 659 | 86.72% |
| VXX240614C00015000 | 2024-05-31 3:54PM EDT | 15.00 | 0.09 | 0.07 | 0.09 | -0.07 | -43.75% | 48 | 158 | 92.97% |
| VXX240614C00015500 | 2024-05-31 2:39PM EDT | 15.50 | 0.11 | 0.06 | 0.09 | -0.01 | -8.33% | 29 | 138 | 100.00% |
| VXX240614C00016000 | 2024-05-31 4:02PM EDT | 16.00 | 0.07 | 0.07 | 0.15 | -0.04 | -36.36% | 93 | 2,543 | 117.97% |
| VXX240614C00016500 | 2024-05-31 4:04PM EDT | 16.50 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 146 | 20 | 110.16% |
| VXX240614C00017000 | 2024-05-31 12:19PM EDT | 17.00 | 0.11 | 0.04 | 0.07 | 0.00 | - | 20 | 75 | 115.63% |
| VXX240614C00017500 | 2024-05-30 3:43PM EDT | 17.50 | 0.10 | 0.00 | 0.88 | 0.00 | - | 13 | 12 | 205.86% |
| VXX240614C00018000 | 2024-05-31 1:43PM EDT | 18.00 | 0.07 | 0.02 | 0.08 | -0.02 | -22.22% | 258 | 267 | 125.78% |
| VXX240614C00018500 | 2024-05-06 12:17PM EDT | 18.50 | 0.07 | 0.02 | 0.09 | -0.19 | -73.08% | 5 | 122 | 134.38% |
| VXX240614C00019000 | 2024-05-30 9:55AM EDT | 19.00 | 0.08 | 0.00 | 1.29 | 0.00 | - | 2 | 129 | 260.94% |
| VXX240614C00019500 | 2024-05-30 11:46AM EDT | 19.50 | 0.06 | 0.00 | 0.88 | 0.00 | - | 1 | 1 | 237.11% |
| VXX240614C00020000 | 2024-05-31 2:48PM EDT | 20.00 | 0.06 | 0.02 | 0.10 | -0.02 | -25.00% | 17 | 38 | 153.91% |
| VXX240614C00021000 | 2024-05-31 12:19PM EDT | 21.00 | 0.06 | 0.02 | 0.07 | +0.03 | +100.00% | 16 | 100 | 156.25% |
| VXX240614C00022000 | 2024-05-22 10:43AM EDT | 22.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 19 | 21 | 165.63% |
| VXX240614C00023000 | 2024-05-10 3:49PM EDT | 23.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | - | 12 | 178.13% |
| VXX240614C00024000 | 2024-05-13 9:39AM EDT | 24.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 20 | 30 | 183.59% |
| VXX240614C00025000 | 2024-05-08 2:48PM EDT | 25.00 | 0.09 | 0.00 | 0.29 | 0.00 | - | - | 70 | 234.38% |
| VXX240614C00027000 | 2024-05-24 10:34AM EDT | 27.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 1 | 206.25% |
認沽盤範圍2024年6月14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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240614P00009500 | 2024-05-22 2:41PM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1,021 | 50.00% |
| VXX240614P00010000 | 2024-05-31 2:19PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 256 | 44.53% |
| VXX240614P00010500 | 2024-05-31 9:36AM EDT | 10.50 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 13 | 352 | 44.53% |
| VXX240614P00011000 | 2024-05-31 3:52PM EDT | 11.00 | 0.16 | 0.05 | 0.20 | +0.05 | +45.45% | 40 | 1,069 | 46.88% |
| VXX240614P00011500 | 2024-05-31 4:09PM EDT | 11.50 | 0.33 | 0.24 | 0.43 | +0.04 | +13.79% | 1,388 | 1,137 | 49.41% |
| VXX240614P00012000 | 2024-05-31 3:51PM EDT | 12.00 | 0.70 | 0.72 | 0.94 | +0.17 | +32.08% | 530 | 3,425 | 61.33% |
| VXX240614P00012500 | 2024-05-31 3:01PM EDT | 12.50 | 1.18 | 1.12 | 1.27 | +0.14 | +13.46% | 45 | 651 | 62.50% |
| VXX240614P00013000 | 2024-05-31 4:00PM EDT | 13.00 | 1.62 | 1.41 | 2.06 | +0.26 | +19.12% | 36 | 85 | 82.81% |
| VXX240614P00013500 | 2024-05-31 11:34AM EDT | 13.50 | 1.70 | 0.15 | 4.40 | -0.17 | -9.09% | 4 | 180 | 102.15% |
| VXX240614P00014000 | 2024-05-31 3:12PM EDT | 14.00 | 2.40 | 1.68 | 4.65 | +0.15 | +6.67% | 2 | 32 | 166.02% |
| VXX240614P00014500 | 2024-05-30 3:49PM EDT | 14.50 | 2.63 | 0.80 | 5.30 | 0.00 | - | 30 | 38 | 84.38% |
| VXX240614P00015000 | 2024-05-30 3:49PM EDT | 15.00 | 3.11 | 1.35 | 5.80 | 0.00 | - | 1 | 9 | 99.61% |
| VXX240614P00015500 | 2024-05-22 1:50PM EDT | 15.50 | 4.22 | 1.80 | 6.25 | 0.00 | - | 2 | 5 | 93.75% |
| VXX240614P00016000 | 2024-05-15 12:10PM EDT | 16.00 | 4.55 | 2.26 | 6.65 | 0.00 | - | - | 5 | 386.72% |
| VXX240614P00016500 | 2024-05-29 9:48AM EDT | 16.50 | 4.63 | 2.76 | 7.00 | 0.00 | - | 1 | 1 | 381.25% |
| VXX240614P00017000 | 2024-05-10 11:39AM EDT | 17.00 | 5.00 | 3.25 | 7.75 | 0.00 | - | 8 | 8 | 103.13% |
| VXX240614P00017500 | 2024-05-02 1:19PM EDT | 17.50 | 4.66 | 3.65 | 8.15 | 0.00 | - | - | 50 | 419.14% |
| VXX240614P00018000 | 2024-05-17 3:50PM EDT | 18.00 | 6.73 | 4.15 | 8.00 | 0.00 | - | 12 | 28 | 355.08% |
| VXX240614P00020000 | 2024-05-30 10:41AM EDT | 20.00 | 8.10 | 6.15 | 10.50 | 0.00 | - | 125 | 137 | 447.07% |
| VXX240614P00022000 | 2024-05-17 9:32AM EDT | 22.00 | 10.60 | 8.15 | 12.65 | 0.00 | - | 150 | 2,496 | 494.14% |
| VXX240614P00023000 | 2024-05-14 1:44PM EDT | 23.00 | 11.00 | 9.15 | 13.65 | 0.00 | - | - | 1 | 507.81% |
