認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00204780 | 2024-05-14 3:05PM EDT | 204.78 | 241.19 | 247.79 | 248.02 | 0.00 | - | 2 | 26 | 307.81% |
| QQQ240517C00210000 | 2024-04-30 3:57PM EDT | 210.00 | 215.69 | 242.56 | 242.73 | 0.00 | - | 1 | 34 | 265.63% |
| QQQ240517C00215000 | 2024-04-18 12:56PM EDT | 215.00 | 211.04 | 237.58 | 237.73 | 0.00 | - | - | 2 | 270.31% |
| QQQ240517C00220000 | 2024-05-06 10:00AM EDT | 220.00 | 218.33 | 232.60 | 232.74 | 0.00 | - | 5 | 4 | 273.44% |
| QQQ240517C00225000 | 2024-05-08 3:30PM EDT | 225.00 | 215.46 | 227.56 | 227.70 | 0.00 | - | 3 | 3 | 50.00% |
| QQQ240517C00240000 | 2024-04-24 4:12PM EDT | 240.00 | 184.80 | 212.61 | 212.76 | 0.00 | - | 1 | 86 | 249.22% |
| QQQ240517C00250000 | 2024-05-06 11:27AM EDT | 250.00 | 188.19 | 202.71 | 202.77 | 0.00 | - | 2 | 24 | 251.56% |
| QQQ240517C00255000 | 2024-04-11 12:04PM EDT | 255.00 | 187.69 | 187.00 | 187.34 | 0.00 | - | 20 | 98 | 0.00% |
| QQQ240517C00264780 | 2024-05-15 12:46PM EDT | 264.78 | 186.34 | 187.85 | 187.97 | +35.70 | +23.70% | 6 | 52 | 214.84% |
| QQQ240517C00265000 | 2024-02-16 12:16PM EDT | 265.00 | 171.38 | 171.19 | 171.62 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240517C00269780 | 2024-03-01 11:03AM EDT | 269.78 | 173.95 | 176.18 | 176.72 | 0.00 | - | 20 | 20 | 0.00% |
| QQQ240517C00270000 | 2024-05-08 3:30PM EDT | 270.00 | 170.53 | 182.73 | 182.86 | 0.00 | - | 1 | 34 | 231.64% |
| QQQ240517C00274780 | 2024-04-26 1:04PM EDT | 274.78 | 158.23 | 177.84 | 178.09 | 0.00 | - | 2 | 17 | 215.23% |
| QQQ240517C00275000 | 2024-04-30 3:58PM EDT | 275.00 | 150.89 | 177.62 | 177.87 | 0.00 | - | 3 | 3 | 214.84% |
| QQQ240517C00280000 | 2024-05-14 11:36AM EDT | 280.00 | 164.23 | 172.72 | 172.86 | 0.00 | - | 6 | 10 | 215.82% |
| QQQ240517C00284780 | 2024-04-15 3:53PM EDT | 284.78 | 147.93 | 167.94 | 168.09 | 0.00 | - | 5 | 5 | 209.77% |
| QQQ240517C00285000 | 2024-04-19 12:15PM EDT | 285.00 | 132.00 | 167.65 | 167.79 | 0.00 | - | 2 | 8 | 195.31% |
| QQQ240517C00289780 | 2024-05-02 1:46PM EDT | 289.78 | 136.40 | 162.85 | 162.99 | 0.00 | - | 1 | 1 | 183.98% |
| QQQ240517C00290000 | 2024-05-15 12:00PM EDT | 290.00 | 160.56 | 162.67 | 162.80 | +7.16 | +4.67% | 3 | 13 | 191.80% |
| QQQ240517C00294780 | 2024-05-14 9:34AM EDT | 294.78 | 148.22 | 157.90 | 158.05 | 0.00 | - | 6 | 4 | 189.06% |
| QQQ240517C00295000 | 2024-05-09 3:22PM EDT | 295.00 | 146.13 | 157.65 | 157.79 | 0.00 | - | 2 | 14 | 182.03% |
| QQQ240517C00299780 | 2024-04-18 11:40AM EDT | 299.78 | 128.69 | 152.88 | 153.02 | 0.00 | - | 1 | 83 | 177.73% |
| QQQ240517C00300000 | 2024-05-10 3:32PM EDT | 300.00 | 142.45 | 152.64 | 152.79 | 0.00 | - | 1 | 25 | 174.22% |
| QQQ240517C00304780 | 2024-05-14 10:19AM EDT | 304.78 | 138.55 | 147.92 | 148.08 | 0.00 | - | 5 | 9 | 179.49% |
| QQQ240517C00305000 | 2024-05-14 2:50PM EDT | 305.00 | 140.81 | 147.74 | 147.88 | 0.00 | - | 1 | 94 | 183.20% |
| QQQ240517C00309780 | 2024-04-26 4:00PM EDT | 309.78 | 122.60 | 142.88 | 143.11 | 0.00 | - | 7 | 10 | 172.07% |
| QQQ240517C00310000 | 2024-05-09 3:22PM EDT | 310.00 | 131.16 | 142.77 | 142.89 | 0.00 | - | 3 | 30 | 178.71% |
| QQQ240517C00314780 | 2024-05-13 3:20PM EDT | 314.78 | 128.59 | 137.98 | 138.11 | 0.00 | - | 1 | 10 | 171.68% |
| QQQ240517C00315000 | 2024-05-06 3:24PM EDT | 315.00 | 124.62 | 137.76 | 137.90 | 0.00 | - | 1 | 11 | 171.88% |
| QQQ240517C00319780 | 2024-05-01 10:13AM EDT | 319.78 | 102.57 | 132.86 | 133.01 | 0.00 | - | 1 | 5 | 149.61% |
| QQQ240517C00320000 | 2024-05-15 1:40PM EDT | 320.00 | 132.23 | 132.77 | 132.90 | +9.04 | +7.34% | 10 | 43 | 165.82% |
| QQQ240517C00324780 | 2024-05-15 1:02PM EDT | 324.78 | 126.83 | 127.90 | 128.05 | +11.94 | +10.39% | 1 | 110 | 150.00% |
| QQQ240517C00325000 | 2024-05-14 10:33AM EDT | 325.00 | 119.83 | 127.71 | 127.85 | 0.00 | - | 1 | 31 | 153.13% |
| QQQ240517C00329780 | 2024-05-14 2:15PM EDT | 329.78 | 114.92 | 122.95 | 123.09 | 0.00 | - | 14 | 22 | 149.22% |
| QQQ240517C00330000 | 2024-05-15 11:52AM EDT | 330.00 | 120.77 | 122.70 | 122.83 | +7.59 | +6.71% | 2 | 56 | 144.73% |
| QQQ240517C00334780 | 2024-05-01 12:25PM EDT | 334.78 | 88.16 | 118.00 | 118.13 | 0.00 | - | 1 | 141 | 147.27% |
| QQQ240517C00335000 | 2024-05-02 1:33PM EDT | 335.00 | 91.08 | 117.78 | 117.91 | 0.00 | - | 8 | 23 | 147.07% |
| QQQ240517C00339780 | 2024-05-06 3:45PM EDT | 339.78 | 100.11 | 112.87 | 113.02 | 0.00 | - | 2 | 52 | 127.34% |
| QQQ240517C00340000 | 2024-05-15 9:57AM EDT | 340.00 | 107.78 | 112.76 | 112.91 | +1.90 | +1.79% | 2 | 9 | 139.65% |
| QQQ240517C00344780 | 2024-05-09 3:02PM EDT | 344.78 | 96.90 | 108.00 | 108.14 | 0.00 | - | 1 | 77 | 134.96% |
| QQQ240517C00345000 | 2024-05-15 9:52AM EDT | 345.00 | 102.47 | 107.79 | 107.92 | +2.62 | +2.62% | 1 | 37 | 135.06% |
| QQQ240517C00349780 | 2024-05-15 1:45PM EDT | 349.78 | 102.57 | 102.88 | 103.03 | +9.15 | +9.79% | 3 | 215 | 116.99% |
| QQQ240517C00350000 | 2024-05-15 10:09AM EDT | 350.00 | 102.14 | 102.74 | 102.87 | +5.68 | +5.89% | 5 | 186 | 124.41% |
| QQQ240517C00354780 | 2024-05-13 10:20AM EDT | 354.78 | 88.60 | 98.02 | 98.17 | 0.00 | - | 1 | 60 | 124.22% |
| QQQ240517C00355000 | 2024-05-14 4:06PM EDT | 355.00 | 91.29 | 97.80 | 97.95 | 0.00 | - | 2 | 13 | 123.93% |
| QQQ240517C00359780 | 2024-05-13 9:30AM EDT | 359.78 | 84.66 | 93.03 | 93.03 | 0.00 | - | 2 | 66 | 113.09% |
| QQQ240517C00360000 | 2024-05-15 11:56AM EDT | 360.00 | 90.70 | 92.81 | 92.96 | +4.23 | +4.89% | 1 | 403 | 118.36% |
| QQQ240517C00364780 | 2024-05-10 1:22PM EDT | 364.78 | 77.00 | 87.95 | 88.02 | 0.00 | - | 104 | 53 | 102.93% |
| QQQ240517C00365000 | 2024-05-15 2:00PM EDT | 365.00 | 87.68 | 87.71 | 87.80 | +7.68 | +9.60% | 6 | 203 | 101.76% |
| QQQ240517C00369780 | 2024-05-14 10:32AM EDT | 369.78 | 75.07 | 82.96 | 83.16 | 0.00 | - | 1 | 68 | 103.32% |
| QQQ240517C00370000 | 2024-05-15 2:00PM EDT | 370.00 | 82.65 | 82.68 | 82.81 | +8.97 | +12.17% | 4 | 260 | 94.92% |
| QQQ240517C00374780 | 2024-05-15 11:19AM EDT | 374.78 | 76.04 | 78.01 | 78.16 | +5.67 | +8.06% | 10 | 50 | 98.83% |
| QQQ240517C00375000 | 2024-05-15 12:17PM EDT | 375.00 | 75.70 | 77.70 | 77.94 | +7.42 | +10.87% | 302 | 418 | 95.61% |
| QQQ240517C00379780 | 2024-05-14 11:41AM EDT | 379.78 | 64.32 | 73.03 | 73.16 | 0.00 | - | 7 | 104 | 93.36% |
| QQQ240517C00380000 | 2024-05-15 1:49PM EDT | 380.00 | 72.27 | 72.82 | 72.95 | +7.94 | +12.34% | 261 | 510 | 93.65% |
| QQQ240517C00384780 | 2024-05-15 12:56PM EDT | 384.78 | 66.69 | 67.94 | 68.09 | +11.10 | +19.97% | 5 | 162 | 82.42% |
| QQQ240517C00385000 | 2024-05-15 2:38PM EDT | 385.00 | 67.81 | 67.70 | 67.83 | +7.32 | +12.10% | 3 | 218 | 79.88% |
| QQQ240517C00389780 | 2024-05-08 12:30PM EDT | 389.78 | 50.90 | 63.05 | 63.18 | 0.00 | - | 42 | 464 | 82.32% |
| QQQ240517C00390000 | 2024-05-15 1:51PM EDT | 390.00 | 62.34 | 62.70 | 62.82 | +6.03 | +10.71% | 5 | 407 | 74.02% |
| QQQ240517C00393000 | 2024-05-14 10:07AM EDT | 393.00 | 50.46 | 59.84 | 59.96 | 0.00 | - | 2 | 1 | 78.71% |
| QQQ240517C00394780 | 2024-05-13 2:31PM EDT | 394.78 | 48.28 | 57.93 | 58.06 | 0.00 | - | 6 | 842 | 69.73% |
| QQQ240517C00395000 | 2024-05-15 2:06PM EDT | 395.00 | 57.99 | 57.76 | 57.88 | +8.98 | +18.32% | 23 | 365 | 72.27% |
| QQQ240517C00398000 | 2024-05-10 2:29PM EDT | 398.00 | 44.40 | 54.70 | 54.83 | 0.00 | - | - | 1 | 65.43% |
| QQQ240517C00399780 | 2024-05-15 11:15AM EDT | 399.78 | 51.00 | 52.93 | 53.10 | +6.30 | +14.09% | 2 | 100 | 65.33% |
| QQQ240517C00400000 | 2024-05-15 2:32PM EDT | 400.00 | 52.72 | 52.83 | 52.97 | +6.35 | +13.69% | 2,039 | 6,274 | 70.31% |
| QQQ240517C00401000 | 2024-05-10 1:16PM EDT | 401.00 | 40.87 | 51.75 | 51.89 | 0.00 | - | 7 | 22 | 65.33% |
| QQQ240517C00402000 | 2024-05-10 3:39PM EDT | 402.00 | 40.75 | 50.73 | 50.85 | 0.00 | - | 8 | 8 | 62.50% |
| QQQ240517C00403000 | 2024-05-03 11:27AM EDT | 403.00 | 32.18 | 49.73 | 49.85 | 0.00 | - | 3 | 14 | 61.43% |
| QQQ240517C00404000 | 2024-05-10 11:39AM EDT | 404.00 | 37.79 | 48.75 | 48.89 | 0.00 | - | 2 | 47 | 61.91% |
| QQQ240517C00404780 | 2024-05-08 1:10PM EDT | 404.78 | 35.58 | 48.07 | 48.22 | 0.00 | - | 8 | 467 | 65.53% |
| QQQ240517C00405000 | 2024-05-15 11:41AM EDT | 405.00 | 45.69 | 47.75 | 47.87 | +4.40 | +10.66% | 11 | 585 | 60.25% |
| QQQ240517C00406000 | 2024-05-15 10:19AM EDT | 406.00 | 43.04 | 46.76 | 46.89 | +12.04 | +38.84% | 1 | 29 | 59.77% |
| QQQ240517C00407000 | 2024-05-15 11:38AM EDT | 407.00 | 43.71 | 45.71 | 45.84 | +10.23 | +30.56% | 1 | 29 | 56.06% |
| QQQ240517C00408000 | 2024-05-15 1:03PM EDT | 408.00 | 43.69 | 44.78 | 44.90 | +10.21 | +30.50% | 33 | 165 | 58.20% |
| QQQ240517C00409000 | 2024-05-10 11:43AM EDT | 409.00 | 32.65 | 43.81 | 43.94 | 0.00 | - | 2 | 97 | 58.50% |
| QQQ240517C00409780 | 2024-05-15 2:22PM EDT | 409.78 | 43.06 | 42.97 | 43.11 | +12.43 | +40.58% | 1 | 822 | 55.18% |
| QQQ240517C00410000 | 2024-05-15 2:24PM EDT | 410.00 | 42.96 | 42.72 | 42.84 | +6.63 | +18.25% | 83 | 27,252 | 53.03% |
| QQQ240517C00411000 | 2024-05-03 2:57PM EDT | 411.00 | 26.05 | 41.73 | 41.86 | 0.00 | - | 4 | 21 | 52.64% |
| QQQ240517C00412000 | 2024-05-15 10:33AM EDT | 412.00 | 37.44 | 40.80 | 40.92 | +6.17 | +19.73% | 6 | 124 | 54.35% |
| QQQ240517C00413000 | 2024-05-13 1:10PM EDT | 413.00 | 29.22 | 39.73 | 39.86 | 0.00 | - | 1 | 78 | 50.39% |
| QQQ240517C00414000 | 2024-05-10 3:47PM EDT | 414.00 | 28.41 | 38.74 | 38.87 | 0.00 | - | 3 | 191 | 52.34% |
| QQQ240517C00414780 | 2024-05-15 9:45AM EDT | 414.78 | 35.73 | 37.98 | 38.12 | +4.03 | +12.71% | 42 | 1,412 | 52.49% |
| QQQ240517C00415000 | 2024-05-15 2:06PM EDT | 415.00 | 37.99 | 37.76 | 37.89 | +7.49 | +24.56% | 41 | 8,506 | 51.90% |
| QQQ240517C00416000 | 2024-05-15 2:41PM EDT | 416.00 | 36.95 | 36.74 | 36.87 | +6.32 | +20.63% | 30 | 348 | 50.00% |
| QQQ240517C00417000 | 2024-05-14 3:28PM EDT | 417.00 | 29.42 | 35.79 | 35.91 | 0.00 | - | 213 | 1,360 | 50.15% |
| QQQ240517C00418000 | 2024-05-15 1:10PM EDT | 418.00 | 33.72 | 34.74 | 34.88 | +5.27 | +18.52% | 4 | 610 | 47.95% |
| QQQ240517C00419000 | 2024-05-14 3:57PM EDT | 419.00 | 27.78 | 33.73 | 33.85 | 0.00 | - | 1 | 332 | 45.70% |
| QQQ240517C00419780 | 2024-05-15 2:21PM EDT | 419.78 | 33.10 | 32.97 | 33.09 | +9.71 | +41.51% | 16 | 2,434 | 45.51% |
| QQQ240517C00420000 | 2024-05-15 2:36PM EDT | 420.00 | 32.71 | 32.74 | 32.86 | +6.42 | +24.42% | 418 | 53,972 | 44.87% |
| QQQ240517C00421000 | 2024-05-15 2:16PM EDT | 421.00 | 32.11 | 31.79 | 31.91 | +6.64 | +26.07% | 211 | 429 | 45.31% |
| QQQ240517C00422000 | 2024-05-15 2:42PM EDT | 422.00 | 30.79 | 30.79 | 30.91 | +6.95 | +29.15% | 37 | 535 | 44.04% |
| QQQ240517C00423000 | 2024-05-15 1:23PM EDT | 423.00 | 28.85 | 29.79 | 29.92 | +6.31 | +27.99% | 27 | 1,257 | 43.12% |
| QQQ240517C00424000 | 2024-05-15 11:43AM EDT | 424.00 | 26.77 | 28.80 | 28.91 | +7.73 | +40.60% | 76 | 2,199 | 41.60% |
| QQQ240517C00424780 | 2024-05-15 2:37PM EDT | 424.78 | 28.04 | 28.02 | 28.14 | +6.51 | +30.24% | 5 | 3,032 | 40.92% |
| QQQ240517C00425000 | 2024-05-15 2:12PM EDT | 425.00 | 28.01 | 27.75 | 27.89 | +6.37 | +29.44% | 54 | 31,861 | 39.84% |
| QQQ240517C00426000 | 2024-05-15 10:06AM EDT | 426.00 | 24.53 | 26.74 | 26.86 | +6.69 | +37.50% | 83 | 2,805 | 37.74% |
| QQQ240517C00427000 | 2024-05-15 2:31PM EDT | 427.00 | 25.81 | 25.89 | 26.02 | +8.48 | +48.93% | 95 | 1,498 | 40.58% |
| QQQ240517C00428000 | 2024-05-15 1:28PM EDT | 428.00 | 23.99 | 24.75 | 24.89 | +5.60 | +30.45% | 35 | 990 | 36.18% |
| QQQ240517C00429000 | 2024-05-15 2:19PM EDT | 429.00 | 23.90 | 23.77 | 23.89 | +6.08 | +34.12% | 29 | 2,083 | 34.91% |
| QQQ240517C00429780 | 2024-05-15 10:48AM EDT | 429.78 | 20.37 | 22.97 | 23.09 | +3.59 | +21.39% | 1 | 7,293 | 33.45% |
| QQQ240517C00430000 | 2024-05-15 2:37PM EDT | 430.00 | 22.89 | 22.82 | 22.94 | +6.52 | +39.83% | 378 | 37,510 | 34.91% |
| QQQ240517C00431000 | 2024-05-15 2:19PM EDT | 431.00 | 22.00 | 21.78 | 21.90 | +6.35 | +40.58% | 6 | 5,549 | 32.72% |
| QQQ240517C00432000 | 2024-05-15 12:51PM EDT | 432.00 | 19.38 | 20.91 | 21.04 | +4.85 | +33.38% | 45 | 5,283 | 34.42% |
| QQQ240517C00433000 | 2024-05-15 2:34PM EDT | 433.00 | 19.72 | 19.79 | 19.91 | +5.85 | +42.18% | 63 | 4,120 | 30.42% |
| QQQ240517C00434000 | 2024-05-15 2:21PM EDT | 434.00 | 18.85 | 18.78 | 18.90 | +6.20 | +49.01% | 240 | 2,767 | 28.96% |
| QQQ240517C00434780 | 2024-05-15 2:43PM EDT | 434.78 | 18.18 | 18.06 | 18.18 | +8.12 | +80.72% | 48 | 7,356 | 29.20% |
| QQQ240517C00435000 | 2024-05-15 2:36PM EDT | 435.00 | 17.75 | 17.78 | 17.93 | +6.01 | +51.19% | 765 | 27,313 | 28.32% |
| QQQ240517C00436000 | 2024-05-15 2:32PM EDT | 436.00 | 16.82 | 16.80 | 16.91 | +6.09 | +56.76% | 256 | 3,529 | 26.61% |
| QQQ240517C00437000 | 2024-05-15 2:02PM EDT | 437.00 | 15.81 | 15.82 | 15.94 | +5.90 | +59.54% | 161 | 10,468 | 25.93% |
| QQQ240517C00438000 | 2024-05-15 2:36PM EDT | 438.00 | 14.72 | 14.86 | 14.98 | +5.74 | +63.92% | 143 | 7,056 | 25.32% |
| QQQ240517C00439000 | 2024-05-15 2:38PM EDT | 439.00 | 13.92 | 13.91 | 14.03 | +5.32 | +61.86% | 370 | 6,525 | 24.78% |
| QQQ240517C00439780 | 2024-05-15 2:16PM EDT | 439.78 | 13.35 | 13.06 | 13.17 | +5.41 | +68.14% | 109 | 10,163 | 22.41% |
| QQQ240517C00440000 | 2024-05-15 2:41PM EDT | 440.00 | 12.97 | 12.83 | 12.96 | +5.55 | +74.60% | 2,274 | 64,664 | 22.27% |
| QQQ240517C00441000 | 2024-05-15 2:44PM EDT | 441.00 | 11.93 | 11.86 | 11.98 | +5.23 | +77.94% | 244 | 2,139 | 21.24% |
| QQQ240517C00442000 | 2024-05-15 2:34PM EDT | 442.00 | 10.91 | 11.03 | 11.13 | +5.01 | +84.92% | 324 | 3,045 | 21.88% |
| QQQ240517C00443000 | 2024-05-15 2:35PM EDT | 443.00 | 9.81 | 9.98 | 10.09 | +4.67 | +90.86% | 26,695 | 27,397 | 19.90% |
| QQQ240517C00444000 | 2024-05-15 2:37PM EDT | 444.00 | 9.07 | 9.03 | 9.14 | +4.52 | +99.34% | 1,300 | 3,915 | 18.97% |
| QQQ240517C00444780 | 2024-05-15 2:35PM EDT | 444.78 | 8.23 | 8.29 | 8.40 | +4.23 | +105.75% | 561 | 13,140 | 18.21% |
| QQQ240517C00445000 | 2024-05-15 2:44PM EDT | 445.00 | 8.09 | 8.05 | 8.15 | +4.17 | +104.25% | 4,037 | 48,623 | 17.53% |
| QQQ240517C00446000 | 2024-05-15 2:44PM EDT | 446.00 | 7.17 | 7.16 | 7.25 | +3.79 | +110.50% | 1,916 | 3,250 | 16.94% |
| QQQ240517C00447000 | 2024-05-15 2:40PM EDT | 447.00 | 6.45 | 6.26 | 6.35 | +3.57 | +123.96% | 3,697 | 2,857 | 16.16% |
| QQQ240517C00448000 | 2024-05-15 2:40PM EDT | 448.00 | 5.60 | 5.40 | 5.49 | +3.22 | +135.29% | 9,643 | 6,150 | 15.53% |
| QQQ240517C00449000 | 2024-05-15 2:41PM EDT | 449.00 | 4.66 | 4.60 | 4.68 | +2.69 | +136.55% | 7,189 | 3,102 | 15.02% |
| QQQ240517C00449780 | 2024-05-15 2:37PM EDT | 449.78 | 4.03 | 3.97 | 4.02 | +2.36 | +141.32% | 2,736 | 8,549 | 14.23% |
| QQQ240517C00450000 | 2024-05-15 2:43PM EDT | 450.00 | 3.83 | 3.80 | 3.85 | +2.20 | +134.97% | 46,995 | 45,948 | 14.09% |
| QQQ240517C00451000 | 2024-05-15 2:42PM EDT | 451.00 | 3.18 | 3.12 | 3.16 | +1.90 | +148.44% | 21,156 | 3,010 | 13.78% |
| QQQ240517C00452000 | 2024-05-15 2:44PM EDT | 452.00 | 2.49 | 2.51 | 2.55 | +1.45 | +134.26% | 12,021 | 22,223 | 13.58% |
| QQQ240517C00453000 | 2024-05-15 2:44PM EDT | 453.00 | 1.93 | 1.95 | 1.97 | +1.11 | +133.73% | 30,393 | 23,542 | 13.12% |
| QQQ240517C00454000 | 2024-05-15 2:43PM EDT | 454.00 | 1.50 | 1.46 | 1.48 | +0.89 | +145.90% | 6,419 | 3,445 | 12.77% |
| QQQ240517C00454780 | 2024-05-15 2:43PM EDT | 454.78 | 1.19 | 1.15 | 1.17 | +0.68 | +133.33% | 3,369 | 14,297 | 12.61% |
| QQQ240517C00455000 | 2024-05-15 2:43PM EDT | 455.00 | 1.12 | 1.09 | 1.10 | +0.65 | +138.30% | 17,863 | 25,373 | 12.62% |
| QQQ240517C00456000 | 2024-05-15 2:42PM EDT | 456.00 | 0.81 | 0.78 | 0.79 | +0.45 | +125.00% | 6,251 | 3,474 | 12.48% |
| QQQ240517C00457000 | 2024-05-15 2:42PM EDT | 457.00 | 0.56 | 0.54 | 0.55 | +0.30 | +115.38% | 3,024 | 2,460 | 12.33% |
| QQQ240517C00458000 | 2024-05-15 2:41PM EDT | 458.00 | 0.40 | 0.38 | 0.39 | +0.22 | +122.22% | 3,049 | 1,301 | 12.43% |
| QQQ240517C00459000 | 2024-05-15 2:44PM EDT | 459.00 | 0.27 | 0.26 | 0.27 | +0.13 | +92.86% | 2,747 | 725 | 12.50% |
| QQQ240517C00459780 | 2024-05-15 2:32PM EDT | 459.78 | 0.20 | 0.21 | 0.22 | +0.08 | +66.67% | 851 | 7,802 | 12.84% |
| QQQ240517C00460000 | 2024-05-15 2:42PM EDT | 460.00 | 0.20 | 0.19 | 0.20 | +0.09 | +81.82% | 12,004 | 82,621 | 12.84% |
| QQQ240517C00461000 | 2024-05-15 2:27PM EDT | 461.00 | 0.14 | 0.14 | 0.15 | +0.06 | +75.00% | 563 | 411 | 13.23% |
| QQQ240517C00462000 | 2024-05-15 2:39PM EDT | 462.00 | 0.12 | 0.10 | 0.11 | +0.05 | +71.43% | 949 | 79 | 13.53% |
| QQQ240517C00463000 | 2024-05-15 2:39PM EDT | 463.00 | 0.08 | 0.08 | 0.09 | +0.04 | +100.00% | 2,436 | 529 | 14.11% |
| QQQ240517C00464780 | 2024-05-15 2:38PM EDT | 464.78 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 463 | 5,077 | 15.33% |
| QQQ240517C00465000 | 2024-05-15 2:42PM EDT | 465.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 319 | 32,679 | 15.19% |
| QQQ240517C00466000 | 2024-05-15 2:33PM EDT | 466.00 | 0.06 | 0.05 | 0.06 | +0.04 | +200.00% | 1,086 | 14 | 16.21% |
| QQQ240517C00467000 | 2024-05-15 2:37PM EDT | 467.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 46 | 11 | 16.70% |
| QQQ240517C00468000 | 2024-05-15 2:26PM EDT | 468.00 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 77 | 204 | 17.09% |
| QQQ240517C00469780 | 2024-05-15 1:37PM EDT | 469.78 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 10 | 3,298 | 18.75% |
| QQQ240517C00470000 | 2024-05-15 2:37PM EDT | 470.00 | 0.03 | 0.03 | 0.04 | +0.01 | +33.33% | 196 | 24,362 | 18.95% |
| QQQ240517C00471000 | 2024-05-15 1:54PM EDT | 471.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 1,021 | 6 | 19.14% |
| QQQ240517C00474780 | 2024-05-15 11:59AM EDT | 474.78 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 20 | 2,591 | 22.46% |
| QQQ240517C00475000 | 2024-05-15 1:11PM EDT | 475.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 34 | 21,537 | 22.66% |
| QQQ240517C00476000 | 2024-05-15 2:27PM EDT | 476.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1,949 | 308 | 23.44% |
| QQQ240517C00478000 | 2024-05-15 9:39AM EDT | 478.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 18 | 242 | 24.02% |
| QQQ240517C00479780 | 2024-05-14 3:28PM EDT | 479.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 419 | 2,771 | 25.39% |
| QQQ240517C00480000 | 2024-05-15 2:14PM EDT | 480.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 20 | 10,759 | 25.59% |
| QQQ240517C00481000 | 2024-05-15 12:49PM EDT | 481.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 334 | 26.56% |
| QQQ240517C00482000 | 2024-05-15 11:12AM EDT | 482.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 175 | 625 | 27.34% |
| QQQ240517C00483000 | 2024-05-13 11:51AM EDT | 483.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 190 | 126 | 28.13% |
| QQQ240517C00484780 | 2024-05-15 11:12AM EDT | 484.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 923 | 5,022 | 29.30% |
| QQQ240517C00485000 | 2024-05-15 11:12AM EDT | 485.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 9,957 | 29.69% |
| QQQ240517C00487000 | 2024-05-10 12:08PM EDT | 487.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,523 | 280 | 31.25% |
| QQQ240517C00488000 | 2024-05-15 1:24PM EDT | 488.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,977 | 280 | 32.03% |
| QQQ240517C00489780 | 2024-05-15 1:52PM EDT | 489.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 305 | 1,560 | 33.20% |
| QQQ240517C00490000 | 2024-05-15 2:28PM EDT | 490.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 160 | 7,043 | 33.59% |
| QQQ240517C00491000 | 2024-05-15 1:06PM EDT | 491.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 90 | 34.38% |
| QQQ240517C00494780 | 2024-05-15 2:33PM EDT | 494.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 679 | 34.38% |
| QQQ240517C00495000 | 2024-05-15 2:26PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,014 | 34.77% |
| QQQ240517C00499780 | 2024-05-14 4:02PM EDT | 499.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 716 | 38.28% |
| QQQ240517C00500000 | 2024-05-15 11:24AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 3,768 | 38.28% |
| QQQ240517C00504780 | 2024-05-14 4:02PM EDT | 504.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,280 | 41.41% |
| QQQ240517C00505000 | 2024-05-14 4:02PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 1,232 | 41.41% |
| QQQ240517C00509780 | 2024-04-17 12:35PM EDT | 509.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 546 | 45.31% |
| QQQ240517C00510000 | 2024-05-13 12:48PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 729 | 45.31% |
| QQQ240517C00514780 | 2024-04-24 1:27PM EDT | 514.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 267 | 48.44% |
| QQQ240517C00515000 | 2024-04-18 3:33PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 390 | 1,843 | 48.44% |
| QQQ240517C00519780 | 2024-04-24 1:27PM EDT | 519.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 125 | 51.56% |
| QQQ240517C00520000 | 2024-04-24 1:27PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 401 | 51.56% |
| QQQ240517C00524780 | 2024-04-23 10:47AM EDT | 524.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 1,919 | 51.56% |
| QQQ240517C00525000 | 2024-05-03 12:12PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,283 | 51.56% |
| QQQ240517C00529780 | 2024-04-12 2:59PM EDT | 529.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 154 | 54.69% |
| QQQ240517C00530000 | 2024-05-14 3:32PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,407 | 54.69% |
| QQQ240517C00534780 | 2024-04-05 10:36AM EDT | 534.78 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 132 | 66.41% |
| QQQ240517C00535000 | 2024-04-24 1:29PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,266 | 57.81% |
| QQQ240517C00539780 | 2024-04-09 4:04PM EDT | 539.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 456 | 60.94% |
| QQQ240517C00540000 | 2024-04-24 1:29PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 401 | 60.94% |
| QQQ240517C00544780 | 2024-04-01 9:37AM EDT | 544.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 432 | 62.50% |
| QQQ240517C00545000 | 2024-04-24 1:29PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,502 | 64.06% |
| QQQ240517C00549780 | 2024-04-30 4:03PM EDT | 549.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 10,699 | 65.63% |
| QQQ240517C00550000 | 2024-04-24 1:30PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 3,184 | 65.63% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00204780 | 2024-05-13 9:36AM EDT | 204.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 131 | 250.00% |
| QQQ240517P00205000 | 2023-12-21 10:30AM EDT | 205.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| QQQ240517P00209780 | 2024-03-12 3:18PM EDT | 209.78 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 8 | 282.81% |
| QQQ240517P00210000 | 2024-05-02 10:14AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,226 | 50.00% |
| QQQ240517P00214780 | 2024-04-22 11:12AM EDT | 214.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 622 | 237.50% |
| QQQ240517P00215000 | 2024-04-22 10:09AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 180 | 237.50% |
| QQQ240517P00219780 | 2024-05-08 3:14PM EDT | 219.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,358 | 231.25% |
| QQQ240517P00220000 | 2024-04-22 3:51PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 2,161 | 50.00% |
| QQQ240517P00224780 | 2024-04-24 10:40AM EDT | 224.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 255 | 225.00% |
| QQQ240517P00225000 | 2024-04-22 3:55PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 996 | 225.00% |
| QQQ240517P00229780 | 2024-04-24 10:40AM EDT | 229.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 277 | 218.75% |
| QQQ240517P00230000 | 2024-04-19 12:26PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 1,160 | 218.75% |
| QQQ240517P00234780 | 2024-04-23 10:04AM EDT | 234.78 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 865 | 50.00% |
| QQQ240517P00235000 | 2024-04-23 10:05AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 706 | 212.50% |
| QQQ240517P00239780 | 2024-04-24 10:39AM EDT | 239.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 177 | 206.25% |
| QQQ240517P00240000 | 2024-04-15 9:30AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| QQQ240517P00244780 | 2024-04-24 10:39AM EDT | 244.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 415 | 196.88% |
| QQQ240517P00245000 | 2024-04-24 9:37AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,463 | 196.88% |
| QQQ240517P00249780 | 2024-04-24 10:38AM EDT | 249.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 924 | 193.75% |
| QQQ240517P00250000 | 2024-05-09 10:57AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,154 | 193.75% |
| QQQ240517P00254780 | 2024-04-24 1:38PM EDT | 254.78 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 352 | 50.00% |
| QQQ240517P00255000 | 2024-04-23 10:17AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 505 | 187.50% |
| QQQ240517P00259780 | 2024-04-24 10:38AM EDT | 259.78 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 277 | 50.00% |
| QQQ240517P00260000 | 2024-05-08 9:30AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 512 | 181.25% |
| QQQ240517P00264780 | 2024-04-24 10:37AM EDT | 264.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 228 | 175.00% |
| QQQ240517P00265000 | 2024-05-01 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 581 | 175.00% |
| QQQ240517P00269780 | 2024-04-25 1:05PM EDT | 269.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 915 | 168.75% |
| QQQ240517P00270000 | 2024-05-02 9:30AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 612 | 168.75% |
| QQQ240517P00274780 | 2024-05-02 9:30AM EDT | 274.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 432 | 162.50% |
| QQQ240517P00275000 | 2024-04-26 11:53AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 195 | 162.50% |
| QQQ240517P00279780 | 2024-05-08 2:11PM EDT | 279.78 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 349 | 50.00% |
| QQQ240517P00280000 | 2024-04-24 10:47AM EDT | 280.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 198 | 156.25% |
| QQQ240517P00284780 | 2024-04-24 10:35AM EDT | 284.78 | 0.03 | 0.00 | 0.01 | 0.00 | - | 13 | 674 | 150.00% |
| QQQ240517P00285000 | 2024-04-24 10:35AM EDT | 285.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 327 | 150.00% |
| QQQ240517P00289780 | 2024-04-25 10:50AM EDT | 289.78 | 0.03 | 0.00 | 0.01 | 0.00 | - | 18 | 438 | 146.88% |
| QQQ240517P00290000 | 2024-04-26 10:19AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 925 | 146.88% |
| QQQ240517P00294780 | 2024-04-24 3:37PM EDT | 294.78 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 760 | 140.63% |
| QQQ240517P00295000 | 2024-04-24 1:37PM EDT | 295.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 28 | 654 | 140.63% |
| QQQ240517P00299780 | 2024-05-02 2:57PM EDT | 299.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 751 | 137.50% |
| QQQ240517P00300000 | 2024-05-07 12:55PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,856 | 137.50% |
| QQQ240517P00304780 | 2024-05-01 2:57PM EDT | 304.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 586 | 131.25% |
| QQQ240517P00305000 | 2024-05-03 12:35PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 213 | 11,666 | 131.25% |
| QQQ240517P00309780 | 2024-05-03 9:51AM EDT | 309.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 698 | 125.00% |
| QQQ240517P00310000 | 2024-05-06 3:57PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 753 | 125.00% |
| QQQ240517P00314780 | 2024-05-01 12:06PM EDT | 314.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 108 | 528 | 121.88% |
| QQQ240517P00315000 | 2024-05-15 10:56AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,212 | 121.88% |
| QQQ240517P00319780 | 2024-05-07 3:49PM EDT | 319.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,475 | 115.63% |
| QQQ240517P00320000 | 2024-05-15 10:56AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,393 | 115.63% |
| QQQ240517P00324780 | 2024-05-08 11:31AM EDT | 324.78 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 1,480 | 50.00% |
| QQQ240517P00325000 | 2024-05-15 10:57AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 938 | 109.38% |
| QQQ240517P00329780 | 2024-05-03 2:46PM EDT | 329.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 140 | 1,544 | 106.25% |
| QQQ240517P00330000 | 2024-05-15 10:58AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 935 | 106.25% |
| QQQ240517P00334780 | 2024-05-10 1:17PM EDT | 334.78 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 290 | 50.00% |
| QQQ240517P00335000 | 2024-05-15 11:04AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,906 | 100.00% |
| QQQ240517P00339780 | 2024-05-03 1:42PM EDT | 339.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 1,279 | 96.88% |
| QQQ240517P00340000 | 2024-05-15 10:58AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 1,727 | 96.88% |
| QQQ240517P00344780 | 2024-05-10 11:36AM EDT | 344.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,675 | 92.19% |
| QQQ240517P00345000 | 2024-05-15 11:27AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,927 | 90.63% |
| QQQ240517P00349780 | 2024-05-13 9:30AM EDT | 349.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,749 | 87.50% |
| QQQ240517P00350000 | 2024-05-13 11:35AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 36,602 | 87.50% |
| QQQ240517P00354780 | 2024-05-01 3:27PM EDT | 354.78 | 0.05 | 0.00 | 0.01 | 0.00 | - | 30 | 792 | 82.81% |
| QQQ240517P00355000 | 2024-05-13 12:04PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 5,097 | 82.81% |
| QQQ240517P00359780 | 2024-05-09 1:46PM EDT | 359.78 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,943 | 50.00% |
| QQQ240517P00360000 | 2024-05-15 11:53AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,509 | 78.13% |
| QQQ240517P00364780 | 2024-05-13 11:33AM EDT | 364.78 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 1,988 | 50.00% |
| QQQ240517P00365000 | 2024-05-15 9:30AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 21,616 | 75.00% |
| QQQ240517P00369780 | 2024-05-13 2:20PM EDT | 369.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,001 | 2,581 | 68.75% |
| QQQ240517P00370000 | 2024-05-14 3:56PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,560 | 68.75% |
| QQQ240517P00374780 | 2024-05-10 11:03AM EDT | 374.78 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,785 | 50.00% |
| QQQ240517P00375000 | 2024-05-15 10:31AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 26,995 | 65.63% |
| QQQ240517P00376000 | 2024-05-10 3:36PM EDT | 376.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 93 | 64.06% |
| QQQ240517P00377000 | 2024-05-10 2:39PM EDT | 377.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 112 | 64.06% |
| QQQ240517P00378000 | 2024-05-14 2:38PM EDT | 378.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 94 | 62.50% |
| QQQ240517P00379780 | 2024-05-15 11:52AM EDT | 379.78 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 4,120 | 60.94% |
| QQQ240517P00380000 | 2024-05-15 11:27AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 523 | 32,859 | 60.94% |
| QQQ240517P00384780 | 2024-05-08 12:51PM EDT | 384.78 | 0.04 | 0.00 | 0.00 | 0.00 | - | 94 | 14,154 | 50.00% |
| QQQ240517P00385000 | 2024-05-15 11:29AM EDT | 385.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 29,902 | 50.00% |
| QQQ240517P00386000 | 2024-05-14 11:37AM EDT | 386.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 93 | 56.25% |
| QQQ240517P00387000 | 2024-05-10 4:08PM EDT | 387.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 265 | 54.69% |
| QQQ240517P00389780 | 2024-05-15 12:29PM EDT | 389.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 79 | 4,015 | 53.13% |
| QQQ240517P00390000 | 2024-05-15 2:27PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 18,244 | 53.13% |
| QQQ240517P00391000 | 2024-05-15 11:10AM EDT | 391.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 252 | 51.56% |
| QQQ240517P00393000 | 2024-05-15 11:11AM EDT | 393.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 487 | 50.00% |
| QQQ240517P00394780 | 2024-05-15 11:11AM EDT | 394.78 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 123 | 8,473 | 51.56% |
| QQQ240517P00395000 | 2024-05-15 2:33PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 301 | 50,520 | 51.56% |
| QQQ240517P00396000 | 2024-05-15 11:11AM EDT | 396.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 407 | 50.78% |
| QQQ240517P00397000 | 2024-05-15 9:33AM EDT | 397.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 58 | 280 | 50.00% |
| QQQ240517P00398000 | 2024-05-15 11:11AM EDT | 398.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 47 | 86 | 48.44% |
| QQQ240517P00399780 | 2024-05-15 12:08PM EDT | 399.78 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,017 | 6,304 | 50.78% |
| QQQ240517P00400000 | 2024-05-15 2:34PM EDT | 400.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4,583 | 63,580 | 50.39% |
| QQQ240517P00401000 | 2024-05-15 10:19AM EDT | 401.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,251 | 49.22% |
| QQQ240517P00402000 | 2024-05-15 1:18PM EDT | 402.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 340 | 4,652 | 48.44% |
| QQQ240517P00403000 | 2024-05-15 2:22PM EDT | 403.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 356 | 2,790 | 25.00% |
| QQQ240517P00404000 | 2024-05-15 2:27PM EDT | 404.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 22 | 17,143 | 46.88% |
| QQQ240517P00404780 | 2024-05-14 2:46PM EDT | 404.78 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 5,114 | 46.09% |
| QQQ240517P00405000 | 2024-05-15 2:36PM EDT | 405.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 84 | 50,492 | 45.70% |
| QQQ240517P00406000 | 2024-05-15 1:03PM EDT | 406.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 75 | 3,443 | 44.92% |
| QQQ240517P00407000 | 2024-05-15 2:36PM EDT | 407.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 204 | 4,898 | 43.75% |
| QQQ240517P00408000 | 2024-05-15 1:35PM EDT | 408.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 31 | 1,232 | 42.97% |
| QQQ240517P00409000 | 2024-05-15 2:18PM EDT | 409.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 2,750 | 42.19% |
| QQQ240517P00409780 | 2024-05-15 1:47PM EDT | 409.78 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 228 | 2,961 | 41.41% |
| QQQ240517P00410000 | 2024-05-15 2:24PM EDT | 410.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 152 | 64,134 | 41.02% |
| QQQ240517P00411000 | 2024-05-14 11:01AM EDT | 411.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 14 | 998 | 25.00% |
| QQQ240517P00412000 | 2024-05-14 3:55PM EDT | 412.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 288 | 2,536 | 39.45% |
| QQQ240517P00413000 | 2024-05-15 2:21PM EDT | 413.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 28,849 | 38.28% |
| QQQ240517P00414000 | 2024-05-15 2:23PM EDT | 414.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 198 | 4,358 | 37.50% |
| QQQ240517P00414780 | 2024-05-15 12:08PM EDT | 414.78 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 7,015 | 36.72% |
| QQQ240517P00415000 | 2024-05-15 2:25PM EDT | 415.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 274 | 57,376 | 36.72% |
| QQQ240517P00416000 | 2024-05-15 2:21PM EDT | 416.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 47 | 7,861 | 35.55% |
| QQQ240517P00417000 | 2024-05-15 2:15PM EDT | 417.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 65 | 12,499 | 34.77% |
| QQQ240517P00418000 | 2024-05-15 2:14PM EDT | 418.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 49 | 3,407 | 33.99% |
| QQQ240517P00419000 | 2024-05-15 2:44PM EDT | 419.00 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 151 | 1,611 | 32.81% |
| QQQ240517P00419780 | 2024-05-15 2:43PM EDT | 419.78 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 152 | 3,766 | 33.79% |
| QQQ240517P00420000 | 2024-05-15 2:30PM EDT | 420.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 881 | 69,584 | 33.59% |
| QQQ240517P00421000 | 2024-05-15 1:21PM EDT | 421.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,389 | 3,785 | 32.62% |
| QQQ240517P00422000 | 2024-05-15 2:11PM EDT | 422.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 736 | 5,773 | 31.64% |
| QQQ240517P00423000 | 2024-05-15 2:09PM EDT | 423.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2,182 | 12,338 | 30.66% |
| QQQ240517P00424000 | 2024-05-15 2:07PM EDT | 424.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 126 | 8,746 | 29.69% |
| QQQ240517P00424780 | 2024-05-15 1:38PM EDT | 424.78 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 34 | 9,938 | 28.91% |
| QQQ240517P00425000 | 2024-05-15 2:35PM EDT | 425.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1,027 | 65,811 | 28.91% |
| QQQ240517P00426000 | 2024-05-15 2:37PM EDT | 426.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 1,010 | 3,643 | 27.74% |
| QQQ240517P00427000 | 2024-05-15 2:44PM EDT | 427.00 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 711 | 8,988 | 27.93% |
| QQQ240517P00428000 | 2024-05-15 2:42PM EDT | 428.00 | 0.04 | 0.03 | 0.04 | -0.08 | -80.00% | 151 | 2,103 | 26.95% |
| QQQ240517P00429000 | 2024-05-15 2:09PM EDT | 429.00 | 0.03 | 0.03 | 0.04 | -0.11 | -78.57% | 139 | 11,234 | 25.98% |
| QQQ240517P00429780 | 2024-05-15 1:38PM EDT | 429.78 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 180 | 5,267 | 25.20% |
| QQQ240517P00430000 | 2024-05-15 2:43PM EDT | 430.00 | 0.04 | 0.03 | 0.04 | -0.13 | -76.47% | 4,863 | 67,540 | 25.00% |
| QQQ240517P00431000 | 2024-05-15 2:33PM EDT | 431.00 | 0.05 | 0.04 | 0.05 | -0.13 | -72.22% | 1,150 | 11,444 | 24.71% |
| QQQ240517P00432000 | 2024-05-15 2:39PM EDT | 432.00 | 0.05 | 0.04 | 0.06 | -0.17 | -77.27% | 650 | 9,267 | 24.32% |
| QQQ240517P00433000 | 2024-05-15 2:28PM EDT | 433.00 | 0.05 | 0.05 | 0.06 | -0.23 | -82.14% | 1,089 | 9,250 | 23.24% |
| QQQ240517P00434000 | 2024-05-15 2:07PM EDT | 434.00 | 0.05 | 0.06 | 0.07 | -0.29 | -85.29% | 1,157 | 3,953 | 22.75% |
| QQQ240517P00434780 | 2024-05-15 2:14PM EDT | 434.78 | 0.06 | 0.06 | 0.07 | -0.34 | -85.00% | 430 | 5,144 | 21.88% |
| QQQ240517P00435000 | 2024-05-15 2:40PM EDT | 435.00 | 0.06 | 0.06 | 0.07 | -0.36 | -83.72% | 5,115 | 42,344 | 21.68% |
| QQQ240517P00436000 | 2024-05-15 2:36PM EDT | 436.00 | 0.08 | 0.07 | 0.08 | -0.43 | -86.00% | 1,469 | 2,843 | 21.09% |
| QQQ240517P00437000 | 2024-05-15 2:39PM EDT | 437.00 | 0.09 | 0.08 | 0.09 | -0.52 | -85.25% | 2,561 | 6,916 | 20.36% |
| QQQ240517P00438000 | 2024-05-15 2:43PM EDT | 438.00 | 0.10 | 0.09 | 0.10 | -0.65 | -86.67% | 6,319 | 16,376 | 19.63% |
| QQQ240517P00439000 | 2024-05-15 2:35PM EDT | 439.00 | 0.11 | 0.10 | 0.11 | -0.80 | -87.91% | 4,707 | 7,543 | 18.80% |
| QQQ240517P00439780 | 2024-05-15 2:36PM EDT | 439.78 | 0.12 | 0.11 | 0.12 | -0.96 | -88.89% | 1,002 | 5,948 | 18.16% |
| QQQ240517P00440000 | 2024-05-15 2:42PM EDT | 440.00 | 0.11 | 0.11 | 0.12 | -1.01 | -90.18% | 15,166 | 57,438 | 17.92% |
| QQQ240517P00441000 | 2024-05-15 2:39PM EDT | 441.00 | 0.14 | 0.13 | 0.14 | -1.23 | -89.78% | 9,291 | 4,053 | 17.29% |
| QQQ240517P00442000 | 2024-05-15 2:39PM EDT | 442.00 | 0.16 | 0.15 | 0.16 | -1.45 | -90.06% | 6,006 | 5,245 | 16.50% |
| QQQ240517P00443000 | 2024-05-15 2:41PM EDT | 443.00 | 0.18 | 0.18 | 0.19 | -1.74 | -90.16% | 5,733 | 4,651 | 15.85% |
| QQQ240517P00444000 | 2024-05-15 2:42PM EDT | 444.00 | 0.23 | 0.22 | 0.23 | -2.02 | -90.18% | 5,585 | 4,550 | 15.24% |
| QQQ240517P00444780 | 2024-05-15 2:37PM EDT | 444.78 | 0.28 | 0.27 | 0.28 | -2.30 | -89.15% | 2,065 | 3,086 | 14.92% |
| QQQ240517P00445000 | 2024-05-15 2:42PM EDT | 445.00 | 0.29 | 0.28 | 0.29 | -2.36 | -89.06% | 22,477 | 10,145 | 14.75% |
| QQQ240517P00446000 | 2024-05-15 2:42PM EDT | 446.00 | 0.37 | 0.36 | 0.36 | -2.74 | -88.10% | 9,059 | 1,548 | 14.19% |
| QQQ240517P00447000 | 2024-05-15 2:40PM EDT | 447.00 | 0.44 | 0.45 | 0.46 | -3.16 | -87.78% | 9,480 | 736 | 13.72% |
| QQQ240517P00448000 | 2024-05-15 2:42PM EDT | 448.00 | 0.59 | 0.60 | 0.62 | -3.52 | -85.64% | 12,389 | 1,107 | 13.53% |
| QQQ240517P00449000 | 2024-05-15 2:41PM EDT | 449.00 | 0.76 | 0.78 | 0.79 | -3.93 | -83.80% | 16,792 | 312 | 13.07% |
| QQQ240517P00449780 | 2024-05-15 2:42PM EDT | 449.78 | 0.94 | 0.96 | 0.97 | -5.92 | -86.30% | 2,605 | 36 | 12.83% |
| QQQ240517P00450000 | 2024-05-15 2:42PM EDT | 450.00 | 1.03 | 1.02 | 1.03 | -4.32 | -80.75% | 29,866 | 2,259 | 12.78% |
| QQQ240517P00451000 | 2024-05-15 2:44PM EDT | 451.00 | 1.32 | 1.31 | 1.33 | -4.78 | -78.49% | 6,425 | 167 | 12.50% |
| QQQ240517P00452000 | 2024-05-15 2:42PM EDT | 452.00 | 1.70 | 1.66 | 1.68 | -4.80 | -73.85% | 6,442 | 307 | 12.10% |
| QQQ240517P00453000 | 2024-05-15 2:43PM EDT | 453.00 | 2.13 | 2.11 | 2.13 | -5.49 | -72.05% | 12,390 | 129 | 11.84% |
| QQQ240517P00454000 | 2024-05-15 2:43PM EDT | 454.00 | 2.63 | 2.64 | 2.67 | -5.57 | -67.93% | 1,717 | 11 | 11.63% |
| QQQ240517P00454780 | 2024-05-15 2:39PM EDT | 454.78 | 2.98 | 3.08 | 3.13 | -6.83 | -69.62% | 28 | 7 | 11.34% |
| QQQ240517P00455000 | 2024-05-15 2:43PM EDT | 455.00 | 3.26 | 3.24 | 3.28 | -5.76 | -64.50% | 1,045 | 39 | 11.33% |
| QQQ240517P00458000 | 2024-05-15 2:37PM EDT | 458.00 | 5.57 | 5.55 | 5.64 | -13.83 | -71.29% | 82 | 0 | 11.08% |
| QQQ240517P00459000 | 2024-05-15 11:40AM EDT | 459.00 | 8.57 | 6.34 | 6.44 | -7.38 | -46.27% | 85 | 0 | 9.13% |
| QQQ240517P00459780 | 2024-05-15 1:31PM EDT | 459.78 | 8.00 | 7.08 | 7.21 | -29.75 | -78.81% | 7 | 0 | 9.72% |
| QQQ240517P00460000 | 2024-05-15 2:18PM EDT | 460.00 | 7.46 | 7.30 | 7.41 | -6.91 | -48.09% | 109 | 9 | 9.28% |
| QQQ240517P00461000 | 2024-05-15 2:34PM EDT | 461.00 | 8.54 | 8.36 | 8.47 | -10.47 | -55.08% | 231 | 1 | 12.16% |
| QQQ240517P00464780 | 2024-05-01 4:14PM EDT | 464.78 | 42.74 | 12.16 | 12.30 | 0.00 | - | 3 | 0 | 17.68% |
| QQQ240517P00465000 | 2024-05-13 10:17AM EDT | 465.00 | 21.74 | 12.33 | 12.44 | 0.00 | - | 1 | 5 | 15.63% |
| QQQ240517P00469780 | 2024-04-23 10:42AM EDT | 469.78 | 45.44 | 17.07 | 17.19 | 0.00 | - | 1 | 0 | 18.75% |
| QQQ240517P00470000 | 2024-05-14 11:47AM EDT | 470.00 | 26.29 | 17.41 | 17.53 | 0.00 | - | 4 | 3 | 23.73% |
| QQQ240517P00474780 | 2024-04-18 3:53PM EDT | 474.78 | 51.06 | 22.13 | 22.25 | 0.00 | - | 4 | 0 | 26.66% |
| QQQ240517P00475000 | 2024-05-15 12:08PM EDT | 475.00 | 24.70 | 22.27 | 22.39 | -7.13 | -22.40% | 6 | 4 | 21.49% |
| QQQ240517P00479780 | 2024-05-02 3:47PM EDT | 479.78 | 53.25 | 27.05 | 27.18 | 0.00 | - | 4 | 0 | 26.76% |
| QQQ240517P00480000 | 2024-05-14 3:43PM EDT | 480.00 | 33.78 | 27.34 | 27.47 | 0.00 | - | 6 | 6 | 31.64% |
| QQQ240517P00481000 | 2024-05-13 4:03PM EDT | 481.00 | 37.85 | 28.25 | 28.39 | 0.00 | - | 5 | 0 | 26.56% |
| QQQ240517P00484780 | 2024-05-02 3:47PM EDT | 484.78 | 58.25 | 32.08 | 32.22 | 0.00 | - | 6 | 0 | 34.38% |
| QQQ240517P00485000 | 2024-05-09 3:55PM EDT | 485.00 | 44.27 | 32.38 | 32.51 | 0.00 | - | 7 | 0 | 38.18% |
| QQQ240517P00490000 | 2024-05-14 3:44PM EDT | 490.00 | 43.67 | 37.25 | 37.38 | 0.00 | - | 3 | 3 | 31.25% |
| QQQ240517P00492000 | 2024-05-13 2:16PM EDT | 492.00 | 49.37 | 39.27 | 39.39 | 0.00 | - | 2 | 0 | 35.16% |
| QQQ240517P00494780 | 2024-05-10 3:55PM EDT | 494.78 | 52.46 | 42.03 | 42.25 | 0.00 | - | 9 | 0 | 45.12% |
| QQQ240517P00495000 | 2024-05-09 3:56PM EDT | 495.00 | 54.39 | 42.35 | 42.49 | 0.00 | - | 11 | 0 | 46.48% |
| QQQ240517P00500000 | 2024-05-14 3:44PM EDT | 500.00 | 53.64 | 47.26 | 47.46 | 0.00 | - | 3 | 3 | 48.83% |
| QQQ240517P00504780 | 2024-05-10 3:55PM EDT | 504.78 | 62.45 | 52.15 | 52.25 | 0.00 | - | 3 | 0 | 53.61% |
| QQQ240517P00505000 | 2024-05-09 3:56PM EDT | 505.00 | 64.30 | 52.34 | 52.46 | 0.00 | - | 6 | 0 | 53.13% |
| QQQ240517P00510000 | 2024-05-09 3:56PM EDT | 510.00 | 69.30 | 57.26 | 57.49 | 0.00 | - | 4 | 0 | 59.38% |
| QQQ240517P00515000 | 2024-04-23 2:09PM EDT | 515.00 | 89.20 | 62.27 | 62.41 | 0.00 | - | - | 0 | 55.47% |
| QQQ240517P00520000 | 2024-01-31 4:01PM EDT | 520.00 | 99.59 | 74.40 | 74.74 | 0.00 | - | - | 0 | 167.48% |
| QQQ240517P00524780 | 2024-01-31 12:29PM EDT | 524.78 | 105.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240517P00530000 | 2024-03-22 3:03PM EDT | 530.00 | 83.54 | 115.15 | 115.63 | 0.00 | - | 14 | 0 | 396.92% |
| QQQ240517P00540000 | 2024-03-26 12:53PM EDT | 540.00 | 94.38 | 109.74 | 110.97 | 0.00 | - | 4 | 0 | 314.93% |
| QQQ240517P00545000 | 2024-05-03 10:00AM EDT | 545.00 | 109.21 | 92.22 | 92.38 | 0.00 | - | 1 | 0 | 67.19% |
| QQQ240517P00550000 | 2024-04-08 2:12PM EDT | 550.00 | 109.07 | 110.30 | 110.57 | 0.00 | - | 2 | 0 | 257.12% |
