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12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240712C00009000 | 2024-06-18 9:33AM EDT | 9.00 | 2.06 | 0.20 | 4.40 | 0.00 | - | 2 | 13 | 134.77% |
| VXX240712C00009500 | 2024-06-27 9:52AM EDT | 9.50 | 1.42 | 0.00 | 4.40 | 0.00 | - | 102 | 122 | 167.58% |
| VXX240712C00010000 | 2024-06-28 3:59PM EDT | 10.00 | 0.94 | 0.90 | 4.40 | +0.08 | +9.30% | 311 | 460 | 258.20% |
| VXX240712C00010500 | 2024-06-28 3:41PM EDT | 10.50 | 0.59 | 0.44 | 0.66 | +0.09 | +18.00% | 330 | 916 | 48.05% |
| VXX240712C00011000 | 2024-06-28 4:09PM EDT | 11.00 | 0.32 | 0.30 | 0.48 | -0.01 | -3.03% | 1,002 | 969 | 58.59% |
| VXX240712C00011500 | 2024-06-28 3:59PM EDT | 11.50 | 0.21 | 0.15 | 0.45 | -0.02 | -8.70% | 278 | 923 | 59.77% |
| VXX240712C00012000 | 2024-06-28 3:37PM EDT | 12.00 | 0.15 | 0.08 | 0.18 | -0.01 | -6.25% | 1,265 | 772 | 53.13% |
| VXX240712C00012500 | 2024-06-28 3:31PM EDT | 12.50 | 0.10 | 0.00 | 0.23 | -0.01 | -9.09% | 23 | 1,248 | 63.67% |
| VXX240712C00013000 | 2024-06-28 3:56PM EDT | 13.00 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 123 | 411 | 69.14% |
| VXX240712C00013500 | 2024-06-28 3:38PM EDT | 13.50 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 1,116 | 1,188 | 78.13% |
| VXX240712C00014000 | 2024-06-28 3:48PM EDT | 14.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 91 | 640 | 92.58% |
| VXX240712C00014500 | 2024-06-27 10:05AM EDT | 14.50 | 0.06 | 0.04 | 2.27 | 0.00 | - | 5 | 703 | 253.13% |
| VXX240712C00015000 | 2024-06-28 1:02PM EDT | 15.00 | 0.05 | 0.03 | 0.11 | -0.01 | -16.67% | 252 | 1,781 | 101.56% |
| VXX240712C00015500 | 2024-06-27 3:18PM EDT | 15.50 | 0.06 | 0.02 | 0.09 | 0.00 | - | 2 | 893 | 103.91% |
| VXX240712C00016000 | 2024-06-28 3:04PM EDT | 16.00 | 0.04 | 0.02 | 0.28 | -0.02 | -33.33% | 89 | 44 | 139.06% |
| VXX240712C00016500 | 2024-06-24 11:09AM EDT | 16.50 | 0.05 | 0.00 | 0.08 | 0.00 | - | 31 | 78 | 110.94% |
| VXX240712C00017000 | 2024-06-21 2:21PM EDT | 17.00 | 0.06 | 0.02 | 0.28 | 0.00 | - | 14 | 27 | 154.30% |
| VXX240712C00017500 | 2024-06-24 9:54AM EDT | 17.50 | 0.06 | 0.01 | 0.28 | 0.00 | - | 2 | 29 | 160.16% |
| VXX240712C00018000 | 2024-06-21 12:34PM EDT | 18.00 | 0.06 | 0.00 | 0.29 | 0.00 | - | 50 | 123 | 166.80% |
| VXX240712C00019000 | 2024-06-17 11:29AM EDT | 19.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 1 | 30 | 178.13% |
| VXX240712C00020000 | 2024-06-11 1:40PM EDT | 20.00 | 0.08 | 0.00 | 1.67 | 0.00 | - | 2 | 20 | 314.26% |
| VXX240712C00021000 | 2024-06-18 12:47PM EDT | 21.00 | 0.04 | 0.00 | 2.07 | 0.00 | - | - | 24 | 355.08% |
| VXX240712C00022000 | 2024-06-21 3:54PM EDT | 22.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 1 | 11 | 210.16% |
| VXX240712C00024000 | 2024-06-21 3:50PM EDT | 24.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 7 | 23 | 205.47% |
認沽盤範圍2024年7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240712P00007500 | 2024-06-24 10:26AM EDT | 7.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 0 | 141.41% |
| VXX240712P00008000 | 2024-06-14 10:40AM EDT | 8.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 11 | 14 | 123.44% |
| VXX240712P00009000 | 2024-06-26 3:52PM EDT | 9.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 14 | 56.25% |
| VXX240712P00009500 | 2024-06-28 3:12PM EDT | 9.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 502 | 46.88% |
| VXX240712P00010000 | 2024-06-28 3:59PM EDT | 10.00 | 0.03 | 0.03 | 0.11 | -0.06 | -66.67% | 117 | 526 | 49.61% |
| VXX240712P00010500 | 2024-06-28 4:11PM EDT | 10.50 | 0.14 | 0.05 | 0.23 | -0.06 | -30.00% | 372 | 1,353 | 46.88% |
| VXX240712P00011000 | 2024-06-28 4:09PM EDT | 11.00 | 0.40 | 0.29 | 0.55 | -0.09 | -18.37% | 431 | 1,271 | 57.42% |
| VXX240712P00011500 | 2024-06-28 3:30PM EDT | 11.50 | 0.87 | 0.73 | 0.88 | -0.03 | -3.33% | 28 | 568 | 50.59% |
| VXX240712P00012000 | 2024-06-28 2:55PM EDT | 12.00 | 1.30 | 1.13 | 1.31 | +0.01 | +0.78% | 20 | 885 | 54.69% |
| VXX240712P00012500 | 2024-06-27 2:09PM EDT | 12.50 | 1.76 | 1.57 | 1.81 | 0.00 | - | 6 | 530 | 62.89% |
| VXX240712P00013000 | 2024-06-28 3:31PM EDT | 13.00 | 2.24 | 2.07 | 2.41 | 0.00 | - | 98 | 56 | 83.98% |
| VXX240712P00013500 | 2024-06-28 3:10PM EDT | 13.50 | 2.72 | 0.54 | 5.00 | +0.02 | +0.74% | 73 | 28 | 100.39% |
| VXX240712P00014000 | 2024-06-20 9:40AM EDT | 14.00 | 2.98 | 1.03 | 5.50 | 0.00 | - | 4 | 68 | 110.35% |
| VXX240712P00015000 | 2024-06-28 2:33PM EDT | 15.00 | 4.25 | 2.02 | 6.50 | +0.45 | +11.84% | 2 | 114 | 128.91% |
| VXX240712P00015500 | 2024-06-18 11:50AM EDT | 15.50 | 4.40 | 2.52 | 7.00 | 0.00 | - | 31 | 31 | 137.50% |
| VXX240712P00016000 | 2024-06-24 10:06AM EDT | 16.00 | 4.74 | 3.00 | 7.50 | 0.00 | - | 5 | 48 | 143.75% |
| VXX240712P00017000 | 2024-06-20 10:11AM EDT | 17.00 | 5.86 | 4.00 | 8.50 | 0.00 | - | - | 17 | 159.38% |
| VXX240712P00020000 | 2024-06-14 9:37AM EDT | 20.00 | 9.00 | 7.00 | 11.50 | 0.00 | - | - | 350 | 198.44% |
