認購期權範圍2024年7月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240709C00430000 | 2024-06-27 12:13PM EDT | 430.00 | 64.26 | 66.04 | 66.20 | +12.56 | +24.29% | 1 | 1 | 50.98% |
| QQQ240709C00440000 | 2024-07-02 2:34PM EDT | 440.00 | 46.37 | 55.96 | 56.10 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240709C00460000 | 2024-07-05 12:35PM EDT | 460.00 | 35.76 | 36.02 | 36.16 | +12.84 | +56.02% | 5 | 107 | 26.56% |
| QQQ240709C00464000 | 2024-06-28 3:56PM EDT | 464.00 | 16.69 | 32.08 | 32.22 | 0.00 | - | 3 | 3 | 27.15% |
| QQQ240709C00467000 | 2024-06-25 11:26AM EDT | 467.00 | 14.06 | 29.09 | 29.22 | 0.00 | - | - | 1 | 24.90% |
| QQQ240709C00468000 | 2024-06-28 12:33PM EDT | 468.00 | 15.06 | 28.16 | 28.29 | 0.00 | - | 2 | 1 | 26.32% |
| QQQ240709C00469000 | 2024-07-05 10:19AM EDT | 469.00 | 24.70 | 27.00 | 27.12 | +2.35 | +10.51% | 1 | 2 | 0.00% |
| QQQ240709C00472000 | 2024-07-02 2:37PM EDT | 472.00 | 14.76 | 24.18 | 24.33 | 0.00 | - | 7 | 8 | 23.98% |
| QQQ240709C00473000 | 2024-07-02 12:26PM EDT | 473.00 | 11.00 | 23.11 | 23.24 | 0.00 | - | 213 | 211 | 20.95% |
| QQQ240709C00474000 | 2024-07-03 12:29PM EDT | 474.00 | 18.38 | 22.11 | 22.24 | +0.83 | +4.73% | 1 | 2 | 20.17% |
| QQQ240709C00475000 | 2024-07-05 9:30AM EDT | 475.00 | 17.27 | 21.09 | 21.22 | +0.87 | +5.30% | 34 | 54 | 18.80% |
| QQQ240709C00476000 | 2024-07-05 10:19AM EDT | 476.00 | 17.73 | 20.17 | 20.31 | +2.29 | +14.83% | 10 | 64 | 20.22% |
| QQQ240709C00477000 | 2024-07-05 12:04PM EDT | 477.00 | 18.67 | 19.21 | 19.35 | +4.43 | +31.11% | 4 | 316 | 20.12% |
| QQQ240709C00478000 | 2024-07-05 11:36AM EDT | 478.00 | 17.31 | 18.03 | 18.16 | +7.77 | +81.45% | 93 | 231 | 14.26% |
| QQQ240709C00479000 | 2024-07-05 12:08PM EDT | 479.00 | 16.53 | 17.19 | 17.34 | +4.49 | +37.29% | 4 | 216 | 18.21% |
| QQQ240709C00480000 | 2024-07-05 1:09PM EDT | 480.00 | 15.52 | 16.20 | 16.35 | +3.92 | +33.79% | 25 | 361 | 17.51% |
| QQQ240709C00481000 | 2024-07-05 12:48PM EDT | 481.00 | 14.61 | 15.15 | 15.27 | +4.24 | +40.89% | 17 | 369 | 15.24% |
| QQQ240709C00482000 | 2024-07-05 10:52AM EDT | 482.00 | 12.48 | 14.18 | 14.29 | +3.23 | +34.92% | 70 | 329 | 14.77% |
| QQQ240709C00483000 | 2024-07-05 12:56PM EDT | 483.00 | 12.62 | 13.10 | 13.22 | +3.76 | +42.44% | 42 | 401 | 12.55% |
| QQQ240709C00484000 | 2024-07-05 11:58AM EDT | 484.00 | 12.01 | 12.29 | 12.41 | +3.91 | +48.27% | 46 | 375 | 14.72% |
| QQQ240709C00485000 | 2024-07-05 12:50PM EDT | 485.00 | 10.58 | 11.16 | 11.27 | +3.41 | +47.56% | 53 | 493 | 11.87% |
| QQQ240709C00486000 | 2024-07-05 1:19PM EDT | 486.00 | 10.14 | 10.35 | 10.48 | +4.15 | +69.28% | 127 | 491 | 13.58% |
| QQQ240709C00487000 | 2024-07-05 12:34PM EDT | 487.00 | 9.18 | 9.45 | 9.56 | +3.53 | +62.48% | 359 | 1,069 | 13.31% |
| QQQ240709C00488000 | 2024-07-05 1:23PM EDT | 488.00 | 8.39 | 8.31 | 8.42 | +3.41 | +68.47% | 210 | 504 | 10.96% |
| QQQ240709C00489000 | 2024-07-05 1:23PM EDT | 489.00 | 7.50 | 7.46 | 7.57 | +3.27 | +77.30% | 143 | 548 | 11.24% |
| QQQ240709C00490000 | 2024-07-05 1:22PM EDT | 490.00 | 6.60 | 6.63 | 6.72 | +2.80 | +73.68% | 887 | 636 | 11.21% |
| QQQ240709C00491000 | 2024-07-05 1:16PM EDT | 491.00 | 5.46 | 5.75 | 5.84 | +2.44 | +80.79% | 528 | 432 | 10.77% |
| QQQ240709C00492000 | 2024-07-05 1:26PM EDT | 492.00 | 5.01 | 4.98 | 5.04 | +2.47 | +100.00% | 1,222 | 763 | 10.60% |
| QQQ240709C00493000 | 2024-07-05 1:25PM EDT | 493.00 | 4.31 | 4.16 | 4.21 | +2.27 | +111.27% | 3,145 | 575 | 10.05% |
| QQQ240709C00494000 | 2024-07-05 1:25PM EDT | 494.00 | 3.59 | 3.59 | 3.64 | +1.86 | +107.51% | 3,516 | 1,348 | 10.52% |
| QQQ240709C00495000 | 2024-07-05 1:25PM EDT | 495.00 | 2.95 | 2.89 | 2.93 | +1.61 | +120.15% | 5,290 | 877 | 10.05% |
| QQQ240709C00496000 | 2024-07-05 1:26PM EDT | 496.00 | 2.37 | 2.32 | 2.35 | +1.37 | +137.00% | 2,352 | 460 | 9.88% |
| QQQ240709C00497000 | 2024-07-05 1:26PM EDT | 497.00 | 1.81 | 1.81 | 1.83 | +0.97 | +107.78% | 1,690 | 135 | 9.67% |
| QQQ240709C00498000 | 2024-07-05 1:24PM EDT | 498.00 | 1.36 | 1.38 | 1.39 | +0.73 | +115.87% | 2,001 | 352 | 9.49% |
| QQQ240709C00499000 | 2024-07-05 1:24PM EDT | 499.00 | 1.02 | 1.01 | 1.02 | +0.59 | +137.21% | 875 | 215 | 9.30% |
| QQQ240709C00500000 | 2024-07-05 1:25PM EDT | 500.00 | 0.77 | 0.76 | 0.78 | +0.43 | +126.47% | 1,898 | 717 | 9.44% |
| QQQ240709C00510000 | 2024-07-05 1:21PM EDT | 510.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 31 | 105 | 11.82% |
| QQQ240709C00520000 | 2024-07-05 12:45PM EDT | 520.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 1,283 | 16.99% |
| QQQ240709C00530000 | 2024-06-28 1:55PM EDT | 530.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 81 | 21.88% |
認沽盤範圍2024年7月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240709P00430000 | 2024-07-02 3:42PM EDT | 430.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 66 | 46.09% |
| QQQ240709P00440000 | 2024-07-03 11:17AM EDT | 440.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 42 | 39.26% |
| QQQ240709P00450000 | 2024-07-05 12:44PM EDT | 450.00 | 0.03 | 0.03 | 0.03 | 0.00 | - | 36 | 117 | 32.62% |
| QQQ240709P00460000 | 2024-07-05 12:06PM EDT | 460.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 74 | 1,089 | 26.76% |
| QQQ240709P00461000 | 2024-07-03 1:11PM EDT | 461.00 | 0.06 | 0.03 | 0.04 | 0.00 | - | 37 | 174 | 26.17% |
| QQQ240709P00462000 | 2024-07-05 10:48AM EDT | 462.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 84 | 342 | 25.49% |
| QQQ240709P00463000 | 2024-07-05 9:50AM EDT | 463.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 4 | 144 | 24.81% |
| QQQ240709P00464000 | 2024-07-05 10:45AM EDT | 464.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 24 | 213 | 24.12% |
| QQQ240709P00465000 | 2024-07-05 12:06PM EDT | 465.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 107 | 230 | 23.44% |
| QQQ240709P00466000 | 2024-07-05 9:43AM EDT | 466.00 | 0.05 | 0.04 | 0.04 | -0.02 | -28.57% | 23 | 171 | 22.75% |
| QQQ240709P00467000 | 2024-07-05 12:51PM EDT | 467.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 101 | 300 | 22.07% |
| QQQ240709P00468000 | 2024-07-05 11:37AM EDT | 468.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 73 | 659 | 21.97% |
| QQQ240709P00469000 | 2024-07-05 12:31PM EDT | 469.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 613 | 144 | 21.29% |
| QQQ240709P00470000 | 2024-07-05 12:04PM EDT | 470.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 1,147 | 1,661 | 20.61% |
| QQQ240709P00471000 | 2024-07-05 12:30PM EDT | 471.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 48 | 435 | 19.92% |
| QQQ240709P00472000 | 2024-07-05 12:13PM EDT | 472.00 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 96 | 414 | 19.63% |
| QQQ240709P00473000 | 2024-07-05 11:37AM EDT | 473.00 | 0.07 | 0.05 | 0.06 | -0.08 | -53.33% | 89 | 287 | 18.95% |
| QQQ240709P00474000 | 2024-07-05 12:30PM EDT | 474.00 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 36 | 303 | 18.26% |
| QQQ240709P00475000 | 2024-07-05 12:31PM EDT | 475.00 | 0.06 | 0.06 | 0.06 | -0.10 | -62.50% | 3,439 | 696 | 17.48% |
| QQQ240709P00476000 | 2024-07-05 11:49AM EDT | 476.00 | 0.08 | 0.06 | 0.07 | -0.09 | -52.94% | 80 | 650 | 17.19% |
| QQQ240709P00477000 | 2024-07-05 12:33PM EDT | 477.00 | 0.08 | 0.07 | 0.07 | -0.17 | -68.00% | 106 | 459 | 16.41% |
| QQQ240709P00478000 | 2024-07-05 1:21PM EDT | 478.00 | 0.08 | 0.07 | 0.08 | -0.14 | -63.64% | 127 | 370 | 16.02% |
| QQQ240709P00479000 | 2024-07-05 12:52PM EDT | 479.00 | 0.08 | 0.08 | 0.09 | -0.22 | -73.33% | 416 | 301 | 15.53% |
| QQQ240709P00480000 | 2024-07-05 1:08PM EDT | 480.00 | 0.10 | 0.09 | 0.10 | -0.20 | -66.67% | 796 | 1,721 | 15.04% |
| QQQ240709P00481000 | 2024-07-05 12:44PM EDT | 481.00 | 0.11 | 0.10 | 0.11 | -0.28 | -71.79% | 274 | 508 | 14.45% |
| QQQ240709P00482000 | 2024-07-05 1:18PM EDT | 482.00 | 0.14 | 0.11 | 0.12 | -0.30 | -68.18% | 4,846 | 723 | 13.87% |
| QQQ240709P00483000 | 2024-07-05 12:46PM EDT | 483.00 | 0.15 | 0.14 | 0.15 | -0.45 | -75.00% | 1,235 | 458 | 13.62% |
| QQQ240709P00484000 | 2024-07-05 1:25PM EDT | 484.00 | 0.17 | 0.17 | 0.18 | -0.54 | -76.06% | 1,038 | 431 | 13.28% |
| QQQ240709P00485000 | 2024-07-05 1:25PM EDT | 485.00 | 0.20 | 0.19 | 0.20 | -0.63 | -76.83% | 1,974 | 958 | 12.67% |
| QQQ240709P00486000 | 2024-07-05 1:21PM EDT | 486.00 | 0.26 | 0.23 | 0.24 | -0.76 | -74.51% | 761 | 569 | 12.28% |
| QQQ240709P00487000 | 2024-07-05 1:26PM EDT | 487.00 | 0.29 | 0.28 | 0.30 | -0.94 | -75.81% | 1,386 | 533 | 11.99% |
| QQQ240709P00489000 | 2024-07-05 1:26PM EDT | 489.00 | 0.45 | 0.45 | 0.46 | -1.37 | -74.46% | 1,170 | 470 | 11.35% |
| QQQ240709P00490000 | 2024-07-05 1:25PM EDT | 490.00 | 0.57 | 0.56 | 0.57 | -1.70 | -74.89% | 3,739 | 449 | 11.04% |
| QQQ240709P00491000 | 2024-07-05 1:25PM EDT | 491.00 | 0.70 | 0.72 | 0.74 | -1.86 | -72.66% | 3,764 | 237 | 10.91% |
| QQQ240709P00496000 | 2024-07-05 1:25PM EDT | 496.00 | 2.17 | 2.22 | 2.24 | -3.78 | -63.53% | 1,207 | 251 | 9.94% |
| QQQ240709P00498000 | 2024-07-05 1:07PM EDT | 498.00 | 3.85 | 3.21 | 3.26 | -3.75 | -49.34% | 58 | 5 | 9.46% |
| QQQ240709P00500000 | 2024-07-05 12:37PM EDT | 500.00 | 5.10 | 4.57 | 4.65 | -12.77 | -71.46% | 599 | 0 | 9.40% |
