$50.59
1.302.64%
近くで: -
Comments
Loading...
iPath Series B S&P 500 VIX Short-Term Futures ETN (BATS:VXX) 株価情報, オプションチェーン
オプションチェーンは、iPath Series B S&P 500 VIX Short-Term Futures ETNの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、iPath Series B S&P 500 VIX Short-Term Futures ETNの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price24Mar 03, 2025
Change
00%
Bid23.65
Ask27.2
volume0
Intrest90
Strike
25
25
Last Price0.11Jan 31, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest17
Last Price-
Change
-
Bid22.45
Ask26.2
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid21.45
Ask25.2
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Last Price-
Change
-
Bid20.45
Ask24.2
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Last Price17.13Mar 03, 2025
Change
00%
Bid19.25
Ask23.2
volume0
Intrest1
Strike
29
29
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Last Price20.51Mar 03, 2025
Change
00%
Bid17.9
Ask22.2
volume0
Intrest21
Strike
30
30
Last Price0.12Mar 04, 2025
Change
-
Bid-
Ask0.67
volume1
Intrest0
Last Price-
Change
-
Bid16.9
Ask21.2
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Last Price11.16Feb 13, 2025
Change
00%
Bid16.25
Ask20.2
volume0
Intrest2
Strike
32
32
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest5
Last Price-
Change
-
Bid15.35
Ask19.2
volume0
Intrest0
Strike
33
33
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest5
Last Price-
Change
-
Bid14.5
Ask18.2
volume0
Intrest0
Strike
34
34
Last Price0.59Feb 21, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest62
Last Price-
Change
-
Bid13.3
Ask17.2
volume0
Intrest0
Strike
35
35
Last Price0.02Feb 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest62
Last Price6.58Feb 13, 2025
Change
00%
Bid12.45
Ask16.25
volume0
Intrest2
Strike
36
36
Last Price0.02Feb 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest234
Last Price9.35Feb 27, 2025
Change
00%
Bid11.2
Ask15.25
volume0
Intrest8
Strike
37
37
Last Price0.01Feb 26, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest121
Last Price7.45Feb 27, 2025
Change
00%
Bid10.95
Ask14.75
volume0
Intrest1
Strike
37.5
37.5
Last Price0.01Mar 04, 2025
Change
00%
Bid-
Ask0.02
volume20
Intrest35
Last Price3.62Feb 18, 2025
Change
00%
Bid10.15
Ask14.25
volume0
Intrest0
Strike
38
38
Last Price0.01Mar 03, 2025
Change
00%
Bid-
Ask0.27
volume0
Intrest125
Last Price-
Change
-
Bid10
Ask13.75
volume0
Intrest0
Strike
38.5
38.5
Last Price0.02Feb 27, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest139
Last Price5.65Feb 25, 2025
Change
00%
Bid9.3
Ask13.2
volume0
Intrest6
Strike
39
39
Last Price0.05Mar 04, 2025
Change
0.0125%
Bid-
Ask0.09
volume10
Intrest931
Last Price6.7Feb 28, 2025
Change
00%
Bid9
Ask12.8
volume0
Intrest8
Strike
39.5
39.5
Last Price0.05Mar 04, 2025
Change
0.04400%
Bid-
Ask0.45
volume1
Intrest571
Last Price13.84Mar 04, 2025
Change
8.29149.37%
Bid9.4
Ask12.2
volume8
Intrest367
Strike
40
40
Last Price0.03Mar 04, 2025
Change
0.02200%
Bid0.01
Ask0.04
volume421
Intrest989
Last Price3.76Feb 27, 2025
Change
00%
Bid7.5
Ask11.8
volume0
Intrest43
Strike
40.5
40.5
Last Price0.02Mar 04, 2025
Change
0.0133.33%
Bid-
Ask0.12
volume10
Intrest405
Last Price8.12Mar 04, 2025
Change
3.5878.85%
Bid7.5
Ask11.2
volume1
Intrest43
Strike
41
41
Last Price0.02Mar 04, 2025
Change
0.0133.33%
Bid-
Ask0.11
volume41
Intrest835
Last Price7.25Mar 04, 2025
Change
2.0940.5%
Bid7.1
Ask10.7
volume5
Intrest217
Strike
41.5
41.5
Last Price0.25Mar 04, 2025
Change
0.22733.33%
Bid-
Ask0.25
volume1
Intrest732
Last Price8.55Mar 04, 2025
Change
1.5121.45%
Bid6.7
Ask10.2
volume69
Intrest427
Strike
42
42
Last Price0.02Mar 04, 2025
Change
0.0466.67%
Bid0.02
Ask0.04
volume74
Intrest1137
Last Price8Mar 04, 2025
Change
0.11.23%
Bid6
Ask9.75
volume59
Intrest383
Strike
42.5
42.5
Last Price0.03Mar 04, 2025
Change
0.0457.14%
Bid-
Ask0.16
volume20
Intrest968
Last Price9.94Mar 04, 2025
Change
2.2929.93%
Bid5.5
Ask8.55
volume164
Intrest1332
Strike
43
43
Last Price0.04Mar 04, 2025
Change
0.0555.56%
Bid0.04
Ask0.05
volume28
Intrest2969
Last Price7.4Mar 04, 2025
Change
0.45.71%
Bid6.1
Ask8.75
volume17
Intrest102
Strike
43.5
43.5
Last Price0.06Mar 04, 2025
Change
0.0650%
Bid0.02
Ask0.17
volume163
Intrest1479
Last Price6.8Mar 04, 2025
Change
0.9816.84%
Bid4.15
Ask8.15
volume138
Intrest514
Strike
44
44
Last Price0.06Mar 04, 2025
Change
0.162.5%
Bid0.06
Ask0.09
volume2668
Intrest5212
Last Price7.9Mar 04, 2025
Change
2.6550.48%
Bid4.9
Ask7.8
volume58
Intrest389
Strike
44.5
44.5
Last Price0.11Mar 04, 2025
Change
0.1760.71%
Bid-
Ask0.14
volume30
Intrest578
Last Price6.75Mar 04, 2025
Change
1.7535%
Bid4.85
Ask6.35
volume166
Intrest702
Strike
45
45
Last Price0.1Mar 04, 2025
Change
0.3175.61%
Bid0.06
Ask0.15
volume545
Intrest798
Last Price6.15Mar 04, 2025
Change
0.712.84%
Bid4
Ask6.9
volume112
Intrest516
Strike
45.5
45.5
Last Price0.17Mar 04, 2025
Change
0.3466.67%
Bid0.11
Ask0.27
volume125
Intrest184
Last Price3.78Mar 04, 2025
Change
0.236.48%
Bid3.9
Ask5.4
volume277
Intrest1197
Strike
46
46
Last Price0.23Mar 04, 2025
Change
0.3962.9%
Bid0.11
Ask0.39
volume1569
Intrest807
Last Price2.66Mar 04, 2025
Change
0.9726.72%
Bid2.66
Ask6
volume81
Intrest1072
Strike
46.5
46.5
Last Price0.22Mar 04, 2025
Change
0.4768.12%
Bid0.03
Ask0.63
volume309
Intrest82
Last Price3.45Mar 04, 2025
Change
0.25.48%
Bid3.1
Ask5.5
volume291
Intrest784
Strike
47
47
Last Price0.53Mar 04, 2025
Change
0.4948.04%
Bid0.3
Ask0.75
volume2141
Intrest306
Last Price3Mar 04, 2025
Change
0.4312.54%
Bid2.69
Ask5
volume15
Intrest239
Strike
47.5
47.5
Last Price0.5Mar 04, 2025
Change
0.5451.92%
Bid0.25
Ask0.79
volume123
Intrest123
Last Price3.5Mar 04, 2025
Change
0.412.9%
Bid2.43
Ask4.6
volume377
Intrest1362
Strike
48
48
Last Price0.9Mar 04, 2025
Change
0.847.06%
Bid0.7
Ask1.03
volume1867
Intrest398
Last Price2.8Mar 04, 2025
Change
0.197.28%
Bid1.9
Ask3.5
volume467
Intrest567
Strike
49
49
Last Price1.2Mar 04, 2025
Change
0.9343.66%
Bid1.2
Ask1.7
volume537
Intrest158
Last Price2.44Mar 04, 2025
Change
0.229.91%
Bid1.16
Ask3
volume746
Intrest1429
Strike
50
50
Last Price1.78Mar 04, 2025
Change
1.2240.67%
Bid1.45
Ask2.17
volume1337
Intrest349
Last Price2.58Mar 04, 2025
Change
0.4118.89%
Bid1.34
Ask2.68
volume153
Intrest799
Strike
51
51
Last Price2.95Mar 04, 2025
Change
1.939.18%
Bid1.89
Ask4
volume480
Intrest4
Last Price2.07Mar 04, 2025
Change
0.15.08%
Bid1.35
Ask2.66
volume1901
Intrest460
Strike
52
52
Last Price3.06Mar 04, 2025
Change
0.8421.54%
Bid2.61
Ask4.4
volume1565
Intrest11
Last Price1.49Mar 04, 2025
Change
0.2514.37%
Bid0.94
Ask1.69
volume601
Intrest383
Strike
53
53
Last Price5.32Mar 04, 2025
Change
-
Bid2.96
Ask5.9
volume270
Intrest0
Last Price1.58Mar 04, 2025
Change
0.021.28%
Bid0.6
Ask2.34
volume397
Intrest270
Strike
54
54
Last Price6Mar 04, 2025
Change
0.34.76%
Bid3
Ask6
volume188
Intrest8
Last Price1.5Mar 04, 2025
Change
0.042.74%
Bid0.31
Ask1.8
volume1159
Intrest431
Strike
55
55
Last Price5.25Mar 04, 2025
Change
1.0616.8%
Bid4.5
Ask6.85
volume569
Intrest25
Last Price1.04Mar 04, 2025
Change
0.2720.61%
Bid0.08
Ask2.91
volume157
Intrest88
Strike
56
56
Last Price6.28Mar 04, 2025
Change
-
Bid6
Ask9.1
volume38
Intrest0
Last Price1.48Mar 04, 2025
Change
0.1813.85%
Bid0.69
Ask2
volume94
Intrest289
Strike
57
57
Last Price-
Change
-
Bid5.8
Ask8.65
volume0
Intrest0
Last Price1.33Mar 04, 2025
Change
0.1512.71%
Bid0.39
Ask1.68
volume197
Intrest161
Strike
58
58
Last Price6.8Mar 04, 2025
Change
-
Bid7.45
Ask10.6
volume4
Intrest0
Last Price1Mar 04, 2025
Change
0.066.38%
Bid0.46
Ask1.71
volume121
Intrest95
Strike
59
59
Last Price-
Change
-
Bid8.4
Ask10.55
volume0
Intrest0
Last Price0.97Mar 04, 2025
Change
0.033%
Bid0.41
Ask1.25
volume1618
Intrest4354
Strike
60
60
Last Price11Mar 04, 2025
Change
0.43.77%
Bid9.05
Ask12.25
volume17
Intrest102
Last Price1.09Mar 04, 2025
Change
0.021.87%
Bid0.2
Ask1.6
volume25
Intrest94
Strike
61
61
Last Price8.85Mar 04, 2025
Change
-
Bid9.5
Ask13.35
volume1
Intrest0
Last Price0.39Mar 04, 2025
Change
0.5357.61%
Bid0.21
Ask2
volume19
Intrest90
Strike
62
62
Last Price-
Change
-
Bid10.5
Ask14.3
volume0
Intrest0
Last Price0.51Mar 04, 2025
Change
0.4647.42%
Bid0.3
Ask1.51
volume12
Intrest40
Strike
63
63
Last Price-
Change
-
Bid11.45
Ask15.3
volume0
Intrest0
Last Price0.78Mar 04, 2025
Change
0.022.5%
Bid0.41
Ask1.23
volume22
Intrest42
Strike
64
64
Last Price13.08Mar 04, 2025
Change
-
Bid12.4
Ask16.2
volume4
Intrest0
Last Price0.44Mar 04, 2025
Change
0.3141.33%
Bid0.38
Ask0.9
volume204
Intrest298
Strike
65
65
Last Price17.93Feb 28, 2025
Change
00%
Bid13.7
Ask17.05
volume0
Intrest90
Last Price0.44Mar 04, 2025
Change
0.2233.33%
Bid0.28
Ask1.1
volume17
Intrest36
Strike
66
66
Last Price-
Change
-
Bid14.35
Ask18.15
volume0
Intrest0
Last Price0.32Mar 04, 2025
Change
0.4658.97%
Bid0.01
Ask1.5
volume5
Intrest23
Strike
67
67
Last Price-
Change
-
Bid15.3
Ask19.15
volume0
Intrest0
Last Price0.31Mar 04, 2025
Change
0.3955.71%
Bid0.15
Ask1.15
volume28
Intrest7
Strike
68
68
Last Price22.14Mar 03, 2025
Change
00%
Bid16.25
Ask20.1
volume0
Intrest1
Last Price0.24Mar 03, 2025
Change
00%
Bid0.12
Ask1.14
volume0
Intrest4
Strike
69
69
Last Price22.96Mar 03, 2025
Change
00%
Bid17.25
Ask21.35
volume0
Intrest1
Last Price0.4Mar 04, 2025
Change
0.120%
Bid0.16
Ask0.58
volume259
Intrest943
Strike
70
70
Last Price20.04Mar 04, 2025
Change
2.9612.87%
Bid18.15
Ask22.05
volume2
Intrest43
Last Price0.29Mar 04, 2025
Change
0.0412.12%
Bid0.01
Ask0.94
volume166
Intrest244
Strike
75
75
Last Price25.09Mar 04, 2025
Change
0.973.72%
Bid23.1
Ask25.9
volume15
Intrest15
Last Price0.4Mar 04, 2025
Change
00%
Bid0.01
Ask0.64
volume90
Intrest176
Strike
80
80
Last Price-
Change
-
Bid28.1
Ask31.85
volume0
Intrest0
Last Price0.23Mar 04, 2025
Change
0.0825.81%
Bid0.01
Ask0.85
volume600
Intrest342
Strike
85
85
Last Price-
Change
-
Bid33.05
Ask36.85
volume0
Intrest0
Last Price0.27Mar 04, 2025
Change
0.028%
Bid0.14
Ask0.34
volume300
Intrest516
Strike
90
90
Last Price39.4Mar 04, 2025
Change
1.944.69%
Bid37.9
Ask41.55
volume1
Intrest19
Last Price0.19Mar 04, 2025
Change
-
Bid0.15
Ask0.28
volume72
Intrest0
Strike
95
95
Last Price-
Change
-
Bid42.95
Ask47.1
volume0
Intrest0
Last Price0.21Mar 04, 2025
Change
-
Bid-
Ask0.22
volume415
Intrest0
Strike
100
100
Last Price-
Change
-
Bid47.95
Ask51.75
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved