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26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240726C00009000 | 2024-06-28 3:08PM EDT | 9.00 | 1.85 | 0.15 | 4.40 | -0.30 | -13.95% | 200 | 85 | 93.95% |
| VXX240726C00009500 | 2024-06-28 10:50AM EDT | 9.50 | 1.40 | 0.20 | 4.40 | -0.10 | -6.67% | 1 | 20 | 130.08% |
| VXX240726C00010000 | 2024-06-28 11:19AM EDT | 10.00 | 0.98 | 0.94 | 1.05 | -0.02 | -2.00% | 123 | 115 | 38.09% |
| VXX240726C00010500 | 2024-06-28 2:58PM EDT | 10.50 | 0.71 | 0.59 | 0.85 | -0.02 | -2.74% | 21 | 100 | 51.37% |
| VXX240726C00011000 | 2024-06-28 3:00PM EDT | 11.00 | 0.58 | 0.34 | 0.65 | +0.02 | +3.57% | 94 | 279 | 56.06% |
| VXX240726C00011500 | 2024-06-28 12:42PM EDT | 11.50 | 0.46 | 0.41 | 0.62 | +0.02 | +4.55% | 36 | 380 | 61.13% |
| VXX240726C00012000 | 2024-06-28 3:59PM EDT | 12.00 | 0.38 | 0.33 | 0.55 | +0.01 | +2.70% | 145 | 279 | 68.16% |
| VXX240726C00012500 | 2024-06-28 12:21PM EDT | 12.50 | 0.28 | 0.27 | 0.46 | -0.01 | -3.45% | 11 | 115 | 72.66% |
| VXX240726C00013000 | 2024-06-28 4:08PM EDT | 13.00 | 0.25 | 0.09 | 0.45 | +0.03 | +13.64% | 83 | 605 | 73.05% |
| VXX240726C00013500 | 2024-06-28 3:36PM EDT | 13.50 | 0.21 | 0.01 | 0.25 | -0.06 | -22.22% | 1 | 112 | 64.06% |
| VXX240726C00014000 | 2024-06-28 3:39PM EDT | 14.00 | 0.17 | 0.07 | 0.36 | -0.04 | -19.05% | 1 | 213 | 83.20% |
| VXX240726C00014500 | 2024-06-24 12:35PM EDT | 14.50 | 0.25 | 0.01 | 0.22 | 0.00 | - | 12 | 55 | 75.78% |
| VXX240726C00015000 | 2024-06-28 3:35PM EDT | 15.00 | 0.14 | 0.05 | 0.32 | -0.01 | -6.67% | 462 | 3,331 | 93.36% |
| VXX240726C00015500 | 2024-06-28 9:32AM EDT | 15.50 | 0.12 | 0.07 | 0.30 | -0.12 | -50.00% | 3 | 6 | 99.61% |
| VXX240726C00016000 | 2024-06-28 2:58PM EDT | 16.00 | 0.10 | 0.07 | 0.21 | -0.04 | -28.57% | 21 | 289 | 98.44% |
| VXX240726C00016500 | 2024-06-26 12:39PM EDT | 16.50 | 0.10 | 0.00 | 0.32 | -0.03 | -23.08% | 2 | 9 | 107.42% |
| VXX240726C00017000 | 2024-06-24 3:06PM EDT | 17.00 | 0.15 | 0.04 | 0.16 | 0.00 | - | 9 | 43 | 101.17% |
| VXX240726C00018000 | 2024-06-24 10:00AM EDT | 18.00 | 0.15 | 0.04 | 0.16 | 0.00 | - | 2 | 51 | 110.55% |
| VXX240726C00019000 | 2024-06-27 9:41AM EDT | 19.00 | 0.07 | 0.03 | 0.17 | 0.00 | - | 3 | 40 | 119.53% |
| VXX240726C00020000 | 2024-06-26 9:35AM EDT | 20.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 3 | 29 | 119.14% |
| VXX240726C00021000 | 2024-06-27 3:22PM EDT | 21.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 2 | 66 | 125.00% |
| VXX240726C00022000 | 2024-06-26 12:56PM EDT | 22.00 | 0.07 | 0.02 | 0.13 | 0.00 | - | 26 | 66 | 135.16% |
認沽盤範圍2024年7月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VXX240726P00008500 | 2024-06-14 12:00PM EDT | 8.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 53.91% |
| VXX240726P00009000 | 2024-06-28 11:02AM EDT | 9.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 5 | 11 | 53.52% |
| VXX240726P00009500 | 2024-06-28 2:03PM EDT | 9.50 | 0.07 | 0.00 | 0.28 | +0.03 | +75.00% | 31 | 410 | 52.54% |
| VXX240726P00010000 | 2024-06-28 4:08PM EDT | 10.00 | 0.15 | 0.11 | 0.16 | -0.02 | -11.76% | 18 | 786 | 41.60% |
| VXX240726P00010500 | 2024-06-28 3:29PM EDT | 10.50 | 0.40 | 0.13 | 0.50 | +0.03 | +8.11% | 153 | 1,504 | 57.42% |
| VXX240726P00011000 | 2024-06-28 2:00PM EDT | 11.00 | 0.77 | 0.55 | 0.77 | +0.05 | +6.94% | 40 | 154 | 50.29% |
| VXX240726P00011500 | 2024-06-27 10:58AM EDT | 11.50 | 1.10 | 0.82 | 1.17 | 0.00 | - | 3 | 812 | 52.83% |
| VXX240726P00012000 | 2024-06-25 3:10PM EDT | 12.00 | 1.40 | 1.22 | 1.69 | 0.00 | - | 2 | 709 | 62.31% |
| VXX240726P00012500 | 2024-06-28 10:37AM EDT | 12.50 | 2.01 | 1.61 | 2.00 | +0.27 | +15.52% | 10 | 330 | 58.59% |
| VXX240726P00013000 | 2024-06-21 1:25PM EDT | 13.00 | 2.27 | 2.07 | 2.47 | 0.00 | - | 7 | 40 | 64.06% |
| VXX240726P00013500 | 2024-06-28 2:33PM EDT | 13.50 | 2.87 | 2.51 | 2.94 | -0.05 | -1.71% | 200 | 206 | 66.41% |
| VXX240726P00014000 | 2024-06-27 11:19AM EDT | 14.00 | 3.30 | 3.15 | 3.45 | 0.00 | - | 10 | 71 | 83.98% |
| VXX240726P00015000 | 2024-06-27 4:03PM EDT | 15.00 | 4.30 | 4.00 | 4.55 | 0.00 | - | 1 | 10 | 94.73% |
| VXX240726P00016000 | 2024-06-17 12:31PM EDT | 16.00 | 5.08 | 4.80 | 7.50 | 0.00 | - | 20 | 24 | 199.02% |
| VXX240726P00016500 | 2024-06-28 3:33PM EDT | 16.50 | 5.70 | 3.55 | 8.00 | -0.04 | -0.70% | 17 | 1 | 113.09% |
| VXX240726P00017000 | 2024-06-28 4:03PM EDT | 17.00 | 6.29 | 4.05 | 8.50 | +0.41 | +6.97% | 10 | 1 | 118.75% |
| VXX240726P00018000 | 2024-06-21 12:52PM EDT | 18.00 | 6.90 | 5.00 | 9.50 | 0.00 | - | 1 | 2 | 124.61% |
