認購期權範圍2024年7月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240708C00420000 | 2024-06-26 9:53AM EDT | 420.00 | 61.02 | 75.83 | 75.97 | 0.00 | - | - | 0 | 0.00% |
| QQQ240708C00422000 | 2024-06-28 9:49AM EDT | 422.00 | 62.17 | 73.72 | 73.86 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240708C00430000 | 2024-07-05 10:02AM EDT | 430.00 | 64.20 | 65.72 | 65.87 | +11.51 | +21.84% | 1 | 111 | 0.00% |
| QQQ240708C00433000 | 2024-07-02 2:03PM EDT | 433.00 | 53.26 | 62.71 | 62.85 | 0.00 | - | 26 | 26 | 0.00% |
| QQQ240708C00450000 | 2024-07-05 1:18PM EDT | 450.00 | 45.71 | 45.72 | 45.85 | +4.37 | +10.57% | 1 | 6 | 0.00% |
| QQQ240708C00453000 | 2024-06-28 3:57PM EDT | 453.00 | 27.07 | 42.78 | 42.96 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240708C00460000 | 2024-07-05 9:37AM EDT | 460.00 | 32.72 | 35.72 | 35.86 | +4.69 | +16.73% | 2 | 12 | 0.00% |
| QQQ240708C00461000 | 2024-07-01 11:57AM EDT | 461.00 | 32.33 | 34.76 | 34.90 | +12.90 | +66.39% | 1 | 0 | 0.00% |
| QQQ240708C00462000 | 2024-06-27 9:40AM EDT | 462.00 | 21.49 | 33.76 | 33.90 | 0.00 | - | - | 0 | 0.00% |
| QQQ240708C00463000 | 2024-06-26 11:01AM EDT | 463.00 | 18.18 | 32.76 | 32.90 | 0.00 | - | - | 4 | 0.00% |
| QQQ240708C00464000 | 2024-06-25 10:52AM EDT | 464.00 | 15.01 | 31.75 | 31.89 | 0.00 | - | - | 13 | 0.00% |
| QQQ240708C00465000 | 2024-07-05 11:05AM EDT | 465.00 | 28.91 | 30.81 | 30.96 | +5.84 | +25.31% | 1 | 7 | 0.00% |
| QQQ240708C00466000 | 2024-07-01 12:13PM EDT | 466.00 | 15.68 | 29.75 | 29.88 | 0.00 | - | 16 | 15 | 0.00% |
| QQQ240708C00470000 | 2024-07-05 1:09PM EDT | 470.00 | 25.38 | 25.75 | 25.88 | +5.20 | +25.77% | 5 | 39 | 0.00% |
| QQQ240708C00471000 | 2024-07-05 9:39AM EDT | 471.00 | 22.18 | 24.64 | 24.77 | +9.61 | +76.45% | 1 | 8 | 0.00% |
| QQQ240708C00472000 | 2024-07-05 10:43AM EDT | 472.00 | 22.23 | 23.85 | 23.97 | +2.68 | +13.71% | 7 | 219 | 0.00% |
| QQQ240708C00473000 | 2024-07-05 11:01AM EDT | 473.00 | 20.77 | 22.88 | 23.01 | +9.04 | +77.07% | 61 | 55 | 0.00% |
| QQQ240708C00474000 | 2024-07-05 1:21PM EDT | 474.00 | 21.83 | 21.78 | 21.91 | +4.94 | +29.98% | 63 | 69 | 0.00% |
| QQQ240708C00475000 | 2024-07-05 12:53PM EDT | 475.00 | 20.65 | 20.73 | 20.86 | +4.21 | +25.61% | 27 | 100 | 0.00% |
| QQQ240708C00476000 | 2024-07-05 10:36AM EDT | 476.00 | 17.60 | 19.70 | 19.85 | +2.10 | +13.55% | 6 | 267 | 0.00% |
| QQQ240708C00477000 | 2024-07-05 1:13PM EDT | 477.00 | 18.54 | 18.84 | 18.96 | +5.72 | +44.62% | 7 | 230 | 0.00% |
| QQQ240708C00478000 | 2024-07-05 1:15PM EDT | 478.00 | 17.56 | 17.85 | 17.97 | +4.34 | +32.83% | 83 | 376 | 0.00% |
| QQQ240708C00479000 | 2024-07-05 12:44PM EDT | 479.00 | 16.33 | 16.84 | 16.97 | +3.88 | +31.16% | 23 | 393 | 0.00% |
| QQQ240708C00480000 | 2024-07-05 1:15PM EDT | 480.00 | 15.62 | 15.74 | 15.87 | +4.74 | +43.57% | 299 | 556 | 0.00% |
| QQQ240708C00481000 | 2024-07-05 1:12PM EDT | 481.00 | 14.48 | 14.86 | 14.99 | +4.15 | +40.17% | 74 | 930 | 0.00% |
| QQQ240708C00482000 | 2024-07-05 1:17PM EDT | 482.00 | 13.74 | 13.76 | 13.90 | +3.86 | +39.07% | 168 | 2,716 | 0.00% |
| QQQ240708C00483000 | 2024-07-05 1:21PM EDT | 483.00 | 12.89 | 12.77 | 12.86 | +4.32 | +50.41% | 85 | 1,110 | 0.00% |
| QQQ240708C00484000 | 2024-07-05 1:12PM EDT | 484.00 | 11.58 | 11.89 | 12.01 | +3.80 | +48.84% | 140 | 670 | 0.00% |
| QQQ240708C00485000 | 2024-07-05 1:09PM EDT | 485.00 | 10.46 | 10.91 | 11.04 | +3.53 | +50.94% | 328 | 1,637 | 0.00% |
| QQQ240708C00486000 | 2024-07-05 1:20PM EDT | 486.00 | 9.86 | 9.84 | 9.96 | +3.76 | +61.64% | 371 | 1,120 | 0.00% |
| QQQ240708C00487000 | 2024-07-05 1:13PM EDT | 487.00 | 8.61 | 8.92 | 9.05 | +3.07 | +55.42% | 331 | 1,188 | 0.00% |
| QQQ240708C00488000 | 2024-07-05 1:22PM EDT | 488.00 | 8.09 | 8.02 | 8.09 | +3.73 | +86.54% | 984 | 1,120 | 0.00% |
| QQQ240708C00489000 | 2024-07-05 1:18PM EDT | 489.00 | 6.88 | 7.05 | 7.16 | +3.10 | +82.01% | 504 | 1,067 | 5.86% |
| QQQ240708C00490000 | 2024-07-05 1:12PM EDT | 490.00 | 5.82 | 6.12 | 6.23 | +2.85 | +95.96% | 1,922 | 1,173 | 7.28% |
| QQQ240708C00491000 | 2024-07-05 1:20PM EDT | 491.00 | 5.14 | 5.22 | 5.31 | +2.63 | +104.78% | 4,092 | 1,596 | 7.42% |
| QQQ240708C00492000 | 2024-07-05 1:18PM EDT | 492.00 | 4.09 | 4.30 | 4.35 | +2.13 | +108.67% | 10,046 | 1,705 | 6.74% |
| QQQ240708C00493000 | 2024-07-05 1:20PM EDT | 493.00 | 3.54 | 3.55 | 3.60 | +2.11 | +147.55% | 18,335 | 3,183 | 7.45% |
| QQQ240708C00494000 | 2024-07-05 1:17PM EDT | 494.00 | 2.65 | 2.76 | 2.86 | +1.51 | +132.46% | 23,533 | 724 | 7.51% |
| QQQ240708C00495000 | 2024-07-05 1:22PM EDT | 495.00 | 2.20 | 2.13 | 2.15 | +1.37 | +165.06% | 25,414 | 3,139 | 7.28% |
| QQQ240708C00496000 | 2024-07-05 1:22PM EDT | 496.00 | 1.59 | 1.57 | 1.59 | +0.99 | +165.00% | 13,690 | 731 | 7.30% |
| QQQ240708C00497000 | 2024-07-05 1:22PM EDT | 497.00 | 1.10 | 1.07 | 1.08 | +0.66 | +150.00% | 10,290 | 1,223 | 7.07% |
| QQQ240708C00498000 | 2024-07-05 1:22PM EDT | 498.00 | 0.75 | 0.71 | 0.72 | +0.44 | +141.94% | 5,587 | 427 | 7.04% |
| QQQ240708C00499000 | 2024-07-05 1:21PM EDT | 499.00 | 0.48 | 0.45 | 0.47 | +0.25 | +108.70% | 5,134 | 980 | 7.12% |
| QQQ240708C00500000 | 2024-07-05 1:21PM EDT | 500.00 | 0.31 | 0.29 | 0.30 | +0.15 | +100.00% | 7,281 | 1,312 | 7.22% |
| QQQ240708C00505000 | 2024-07-05 1:21PM EDT | 505.00 | 0.05 | 0.05 | 0.06 | -0.02 | -25.00% | 6,126 | 232 | 9.13% |
| QQQ240708C00510000 | 2024-07-05 12:51PM EDT | 510.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,438 | 382 | 11.91% |
| QQQ240708C00515000 | 2024-07-05 12:29PM EDT | 515.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 162 | 368 | 14.65% |
| QQQ240708C00520000 | 2024-07-05 12:44PM EDT | 520.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 991 | 45 | 17.97% |
| QQQ240708C00525000 | 2024-07-05 12:44PM EDT | 525.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 65 | 81 | 21.29% |
認沽盤範圍2024年7月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240708P00408000 | 2024-07-01 10:23AM EDT | 408.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 40 | 80 | 61.72% |
| QQQ240708P00409000 | 2024-06-27 9:32AM EDT | 409.00 | 0.02 | 0.01 | 0.01 | 0.00 | - | - | 20 | 60.94% |
| QQQ240708P00414000 | 2024-07-02 12:50PM EDT | 414.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 229 | 231 | 59.38% |
| QQQ240708P00422000 | 2024-07-05 10:12AM EDT | 422.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 35 | 25 | 53.91% |
| QQQ240708P00424000 | 2024-07-05 12:53PM EDT | 424.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 140 | 14 | 52.34% |
| QQQ240708P00425000 | 2024-07-05 11:51AM EDT | 425.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 11 | 10 | 51.56% |
| QQQ240708P00430000 | 2024-07-03 12:16PM EDT | 430.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 26 | 49.22% |
| QQQ240708P00432000 | 2024-07-02 12:09PM EDT | 432.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 12 | 47.66% |
| QQQ240708P00433000 | 2024-07-05 10:31AM EDT | 433.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 394 | 77 | 47.27% |
| QQQ240708P00434000 | 2024-07-02 12:07PM EDT | 434.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1 | 46.48% |
| QQQ240708P00435000 | 2024-07-03 11:58AM EDT | 435.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 143 | 45.70% |
| QQQ240708P00436000 | 2024-07-01 11:51AM EDT | 436.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 16 | 44.92% |
| QQQ240708P00438000 | 2024-07-03 9:51AM EDT | 438.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 160 | 289 | 43.36% |
| QQQ240708P00439000 | 2024-07-03 11:22AM EDT | 439.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 66 | 66 | 42.97% |
| QQQ240708P00440000 | 2024-07-05 1:03PM EDT | 440.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 100 | 21 | 42.19% |
| QQQ240708P00441000 | 2024-07-05 10:47AM EDT | 441.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 2 | 8 | 41.41% |
| QQQ240708P00442000 | 2024-07-01 12:53PM EDT | 442.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 30 | 71 | 40.63% |
| QQQ240708P00443000 | 2024-07-05 11:01AM EDT | 443.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 51 | 39.84% |
| QQQ240708P00444000 | 2024-07-05 11:06AM EDT | 444.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 20 | 1,884 | 39.06% |
| QQQ240708P00445000 | 2024-07-03 11:22AM EDT | 445.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 280 | 38.67% |
| QQQ240708P00446000 | 2024-07-05 10:28AM EDT | 446.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 90 | 37.89% |
| QQQ240708P00447000 | 2024-07-05 9:40AM EDT | 447.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1 | 139 | 37.11% |
| QQQ240708P00448000 | 2024-07-02 1:31PM EDT | 448.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 130 | 36.33% |
| QQQ240708P00449000 | 2024-07-03 9:44AM EDT | 449.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 535 | 35.55% |
| QQQ240708P00450000 | 2024-07-05 10:47AM EDT | 450.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 154 | 324 | 34.77% |
| QQQ240708P00451000 | 2024-07-05 10:44AM EDT | 451.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 30 | 131 | 34.18% |
| QQQ240708P00452000 | 2024-07-05 11:01AM EDT | 452.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 125 | 207 | 33.59% |
| QQQ240708P00453000 | 2024-07-05 11:06AM EDT | 453.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,203 | 233 | 32.81% |
| QQQ240708P00454000 | 2024-07-05 1:22PM EDT | 454.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 84 | 137 | 32.03% |
| QQQ240708P00455000 | 2024-07-05 11:11AM EDT | 455.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 20 | 231 | 32.81% |
| QQQ240708P00456000 | 2024-07-05 1:11PM EDT | 456.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 23 | 186 | 32.03% |
| QQQ240708P00457000 | 2024-07-05 12:42PM EDT | 457.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 248 | 218 | 31.25% |
| QQQ240708P00458000 | 2024-07-05 12:58PM EDT | 458.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 23 | 138 | 30.47% |
| QQQ240708P00459000 | 2024-07-05 10:33AM EDT | 459.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 46 | 105 | 29.69% |
| QQQ240708P00460000 | 2024-07-05 1:11PM EDT | 460.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 101 | 3,262 | 29.10% |
| QQQ240708P00461000 | 2024-07-05 1:12PM EDT | 461.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 10 | 386 | 28.32% |
| QQQ240708P00462000 | 2024-07-05 1:11PM EDT | 462.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 6 | 685 | 27.54% |
| QQQ240708P00463000 | 2024-07-05 12:57PM EDT | 463.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 552 | 1,918 | 26.76% |
| QQQ240708P00464000 | 2024-07-05 9:30AM EDT | 464.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 383 | 25.98% |
| QQQ240708P00465000 | 2024-07-05 1:12PM EDT | 465.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 165 | 474 | 25.39% |
| QQQ240708P00466000 | 2024-07-05 1:11PM EDT | 466.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 40 | 309 | 24.61% |
| QQQ240708P00467000 | 2024-07-05 1:11PM EDT | 467.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 340 | 649 | 23.83% |
| QQQ240708P00468000 | 2024-07-05 1:12PM EDT | 468.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 759 | 2,471 | 23.05% |
| QQQ240708P00469000 | 2024-07-05 12:32PM EDT | 469.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 981 | 1,178 | 22.27% |
| QQQ240708P00470000 | 2024-07-05 12:55PM EDT | 470.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 510 | 2,394 | 21.58% |
| QQQ240708P00471000 | 2024-07-05 1:12PM EDT | 471.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 604 | 1,476 | 20.90% |
| QQQ240708P00472000 | 2024-07-05 1:12PM EDT | 472.00 | 0.03 | 0.02 | 0.03 | -0.04 | -66.67% | 514 | 3,143 | 20.12% |
| QQQ240708P00473000 | 2024-07-05 1:12PM EDT | 473.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 179 | 358 | 19.34% |
| QQQ240708P00474000 | 2024-07-05 1:12PM EDT | 474.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 855 | 1,577 | 18.56% |
| QQQ240708P00475000 | 2024-07-05 1:07PM EDT | 475.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 1,073 | 1,577 | 17.77% |
| QQQ240708P00476000 | 2024-07-05 1:09PM EDT | 476.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 389 | 1,724 | 17.77% |
| QQQ240708P00477000 | 2024-07-05 12:33PM EDT | 477.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 324 | 1,635 | 16.99% |
| QQQ240708P00478000 | 2024-07-05 1:14PM EDT | 478.00 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 492 | 3,786 | 16.21% |
| QQQ240708P00479000 | 2024-07-05 1:20PM EDT | 479.00 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 1,025 | 1,341 | 15.43% |
| QQQ240708P00480000 | 2024-07-05 1:21PM EDT | 480.00 | 0.04 | 0.04 | 0.05 | -0.12 | -75.00% | 1,172 | 3,162 | 15.04% |
| QQQ240708P00481000 | 2024-07-05 1:20PM EDT | 481.00 | 0.04 | 0.04 | 0.05 | -0.19 | -79.17% | 3,467 | 1,930 | 14.26% |
| QQQ240708P00482000 | 2024-07-05 1:16PM EDT | 482.00 | 0.06 | 0.05 | 0.06 | -0.22 | -81.48% | 1,438 | 1,613 | 13.82% |
| QQQ240708P00483000 | 2024-07-05 1:22PM EDT | 483.00 | 0.07 | 0.06 | 0.07 | -0.25 | -78.12% | 1,618 | 1,414 | 13.28% |
| QQQ240708P00484000 | 2024-07-05 1:19PM EDT | 484.00 | 0.08 | 0.07 | 0.08 | -0.36 | -83.72% | 1,712 | 1,489 | 12.75% |
| QQQ240708P00485000 | 2024-07-05 1:10PM EDT | 485.00 | 0.10 | 0.08 | 0.09 | -0.45 | -81.82% | 3,325 | 1,925 | 12.11% |
| QQQ240708P00486000 | 2024-07-05 1:21PM EDT | 486.00 | 0.10 | 0.10 | 0.11 | -0.59 | -85.51% | 4,404 | 1,799 | 11.62% |
| QQQ240708P00487000 | 2024-07-05 1:19PM EDT | 487.00 | 0.13 | 0.12 | 0.13 | -0.71 | -84.52% | 4,172 | 1,591 | 11.06% |
| QQQ240708P00488000 | 2024-07-05 1:22PM EDT | 488.00 | 0.17 | 0.17 | 0.18 | -0.92 | -83.64% | 4,070 | 2,684 | 10.84% |
| QQQ240708P00489000 | 2024-07-05 1:22PM EDT | 489.00 | 0.21 | 0.21 | 0.22 | -1.14 | -84.44% | 5,193 | 2,211 | 10.30% |
| QQQ240708P00490000 | 2024-07-05 1:21PM EDT | 490.00 | 0.30 | 0.28 | 0.29 | -1.42 | -82.56% | 17,966 | 3,714 | 9.96% |
| QQQ240708P00491000 | 2024-07-05 1:22PM EDT | 491.00 | 0.39 | 0.39 | 0.40 | -1.71 | -81.43% | 8,147 | 419 | 9.73% |
| QQQ240708P00492000 | 2024-07-05 1:22PM EDT | 492.00 | 0.52 | 0.52 | 0.53 | -2.03 | -79.61% | 17,122 | 178 | 9.39% |
| QQQ240708P00493000 | 2024-07-05 1:22PM EDT | 493.00 | 0.70 | 0.70 | 0.71 | -2.49 | -78.06% | 33,731 | 614 | 9.11% |
| QQQ240708P00495000 | 2024-07-05 1:22PM EDT | 495.00 | 1.27 | 1.27 | 1.29 | -2.99 | -70.19% | 14,738 | 314 | 8.73% |
| QQQ240708P00496000 | 2024-07-05 1:22PM EDT | 496.00 | 1.67 | 1.71 | 1.72 | -3.55 | -68.01% | 5,986 | 256 | 8.66% |
| QQQ240708P00497000 | 2024-07-05 1:22PM EDT | 497.00 | 2.20 | 2.20 | 2.23 | -3.82 | -63.46% | 1,778 | 29 | 8.55% |
| QQQ240708P00498000 | 2024-07-05 1:20PM EDT | 498.00 | 3.00 | 2.88 | 2.95 | -4.49 | -59.95% | 480 | 9 | 9.07% |
| QQQ240708P00500000 | 2024-07-05 1:17PM EDT | 500.00 | 4.68 | 4.42 | 4.51 | -4.52 | -49.13% | 277 | 7 | 9.77% |
| QQQ240708P00510000 | 2024-07-02 4:10PM EDT | 510.00 | 23.45 | 14.17 | 14.30 | 0.00 | - | 22 | 10 | 19.85% |
