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7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240705C00008000 | 2024-06-28 2:49PM EDT | 8.00 | 2.73 | 0.57 | 3.10 | -0.51 | -15.74% | 9 | 2 | 191.02% |
| VXX240705C00009000 | 2024-06-13 11:39AM EDT | 9.00 | 1.87 | 0.00 | 4.40 | 0.00 | - | 8 | 15 | 161.72% |
| VXX240705C00009500 | 2024-06-25 1:21PM EDT | 9.50 | 1.35 | 0.00 | 4.40 | -0.22 | -14.01% | 1 | 12 | 229.30% |
| VXX240705C00010000 | 2024-06-28 2:23PM EDT | 10.00 | 0.77 | 0.00 | 1.05 | -0.08 | -9.41% | 88 | 699 | 72.66% |
| VXX240705C00010500 | 2024-06-28 3:53PM EDT | 10.50 | 0.39 | 0.38 | 0.60 | +0.05 | +14.71% | 1,749 | 461 | 55.47% |
| VXX240705C00011000 | 2024-06-28 4:11PM EDT | 11.00 | 0.20 | 0.16 | 0.20 | +0.02 | +11.11% | 4,425 | 3,715 | 36.72% |
| VXX240705C00011500 | 2024-06-28 3:59PM EDT | 11.50 | 0.11 | 0.07 | 0.13 | 0.00 | - | 3,729 | 2,458 | 52.34% |
| VXX240705C00012000 | 2024-06-28 3:57PM EDT | 12.00 | 0.07 | 0.02 | 0.08 | -0.01 | -12.50% | 263 | 6,588 | 53.13% |
| VXX240705C00012500 | 2024-06-28 3:44PM EDT | 12.50 | 0.06 | 0.04 | 0.27 | 0.00 | - | 247 | 2,155 | 96.88% |
| VXX240705C00013000 | 2024-06-28 3:58PM EDT | 13.00 | 0.03 | 0.03 | 0.18 | -0.02 | -40.00% | 649 | 1,968 | 100.39% |
| VXX240705C00013500 | 2024-06-28 3:33PM EDT | 13.50 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 137 | 229 | 88.28% |
| VXX240705C00014000 | 2024-06-28 3:23PM EDT | 14.00 | 0.03 | 0.00 | 0.25 | -0.01 | -25.00% | 96 | 462 | 134.38% |
| VXX240705C00014500 | 2024-06-28 3:15PM EDT | 14.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 105 | 343 | 95.31% |
| VXX240705C00015000 | 2024-06-28 2:49PM EDT | 15.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 11 | 607 | 109.38% |
| VXX240705C00015500 | 2024-06-28 12:48PM EDT | 15.50 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 10 | 1,970 | 123.44% |
| VXX240705C00016000 | 2024-06-28 1:58PM EDT | 16.00 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 17 | 1,411 | 135.94% |
| VXX240705C00016500 | 2024-06-06 2:43PM EDT | 16.50 | 0.12 | 0.01 | 0.05 | 0.00 | - | 1 | 64 | 145.31% |
| VXX240705C00017000 | 2024-06-25 11:15AM EDT | 17.00 | 0.04 | 0.00 | 3.30 | 0.00 | - | 20 | 134 | 500.78% |
| VXX240705C00017500 | 2024-06-21 10:00AM EDT | 17.50 | 0.06 | 0.00 | 0.02 | 0.00 | - | 4 | 20 | 137.50% |
| VXX240705C00018000 | 2024-06-21 1:19PM EDT | 18.00 | 0.04 | 0.00 | 2.71 | 0.00 | - | 1 | 47 | 478.13% |
| VXX240705C00019000 | 2024-06-07 3:06PM EDT | 19.00 | 0.07 | 0.00 | 2.06 | 0.00 | - | 104 | 106 | 445.31% |
| VXX240705C00020000 | 2024-06-21 12:44PM EDT | 20.00 | 0.03 | 0.00 | 0.45 | 0.00 | - | 5 | 147 | 290.23% |
| VXX240705C00021000 | 2024-06-06 11:59AM EDT | 21.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 30 | 268.75% |
| VXX240705C00022000 | 2024-06-04 10:41AM EDT | 22.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 282.81% |
| VXX240705C00023000 | 2024-06-28 10:53AM EDT | 23.00 | 0.02 | 0.00 | 0.22 | -0.13 | -86.67% | 50 | 3 | 289.06% |
| VXX240705C00024000 | 2024-06-28 12:10PM EDT | 24.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 25 | 81 | 237.50% |
認沽盤範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240705P00009000 | 2024-06-14 4:09PM EDT | 9.00 | 0.01 | 0.00 | 0.44 | 0.00 | - | 14 | 103 | 146.88% |
| VXX240705P00009500 | 2024-06-28 11:00AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 763 | 51.56% |
| VXX240705P00010000 | 2024-06-28 4:12PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 400 | 34.38% |
| VXX240705P00010500 | 2024-06-28 3:59PM EDT | 10.50 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 2,222 | 2,527 | 34.77% |
| VXX240705P00011000 | 2024-06-28 4:11PM EDT | 11.00 | 0.27 | 0.15 | 0.41 | -0.11 | -28.95% | 2,363 | 2,956 | 57.03% |
| VXX240705P00011500 | 2024-06-28 3:55PM EDT | 11.50 | 0.75 | 0.53 | 0.81 | -0.05 | -6.25% | 827 | 659 | 69.92% |
| VXX240705P00012000 | 2024-06-28 3:51PM EDT | 12.00 | 1.24 | 1.05 | 1.27 | -0.02 | -1.59% | 196 | 1,672 | 61.33% |
| VXX240705P00012500 | 2024-06-28 3:50PM EDT | 12.50 | 1.69 | 0.02 | 4.40 | -0.02 | -1.17% | 8 | 118 | 183.98% |
| VXX240705P00013000 | 2024-06-27 2:53PM EDT | 13.00 | 2.24 | 0.20 | 4.50 | 0.00 | - | 1 | 316 | 139.06% |
| VXX240705P00013500 | 2024-06-28 3:59PM EDT | 13.50 | 2.68 | 2.24 | 5.00 | -0.04 | -1.47% | 8 | 19 | 291.80% |
| VXX240705P00014000 | 2024-06-28 2:41PM EDT | 14.00 | 3.20 | 1.01 | 5.50 | +0.10 | +3.23% | 1 | 22 | 148.44% |
| VXX240705P00014500 | 2024-06-25 12:07PM EDT | 14.50 | 3.40 | 1.50 | 6.00 | 0.00 | - | 5 | 5 | 160.94% |
| VXX240705P00015000 | 2024-06-21 11:14AM EDT | 15.00 | 3.74 | 2.00 | 6.50 | 0.00 | - | 5 | 6 | 173.44% |
| VXX240705P00015500 | 2024-06-11 11:51AM EDT | 15.50 | 4.36 | 2.50 | 7.00 | 0.00 | - | - | 94 | 185.16% |
| VXX240705P00016000 | 2024-05-31 3:41PM EDT | 16.00 | 4.50 | 3.00 | 7.50 | 0.00 | - | 1 | 50 | 196.88% |
| VXX240705P00017000 | 2024-06-28 4:03PM EDT | 17.00 | 6.24 | 4.00 | 8.50 | +0.38 | +6.48% | 10 | 67 | 217.97% |
| VXX240705P00021000 | 2024-06-11 10:14AM EDT | 21.00 | 9.70 | 8.00 | 12.45 | 0.00 | - | 2 | 400 | 277.34% |
