認購期權範圍2024年8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240809C00310000 | 2024-06-28 3:56PM EDT | 310.00 | 171.38 | 187.55 | 187.86 | 0.00 | - | 2 | 2 | 84.59% |
| QQQ240809C00410000 | 2024-07-02 2:22PM EDT | 410.00 | 78.92 | 88.34 | 88.67 | 0.00 | - | 1 | 1 | 44.78% |
| QQQ240809C00420000 | 2024-07-02 2:28PM EDT | 420.00 | 69.27 | 78.45 | 78.75 | 0.00 | - | 1 | 1 | 40.70% |
| QQQ240809C00435000 | 2024-07-05 12:28PM EDT | 435.00 | 63.78 | 63.66 | 63.94 | +9.75 | +18.05% | 8 | 1 | 34.79% |
| QQQ240809C00440000 | 2024-07-03 9:50AM EDT | 440.00 | 50.80 | 58.77 | 59.07 | 0.00 | - | 20 | 25 | 33.00% |
| QQQ240809C00445000 | 2024-07-05 12:43PM EDT | 445.00 | 53.51 | 54.05 | 54.35 | +8.63 | +19.23% | 1 | 6 | 31.64% |
| QQQ240809C00450000 | 2024-07-05 12:39PM EDT | 450.00 | 48.76 | 49.25 | 49.49 | +4.20 | +9.43% | 18 | 45 | 29.75% |
| QQQ240809C00455000 | 2024-07-01 3:51PM EDT | 455.00 | 31.55 | 44.36 | 44.61 | 0.00 | - | 308 | 78 | 27.75% |
| QQQ240809C00460000 | 2024-07-05 12:13PM EDT | 460.00 | 39.35 | 39.75 | 39.93 | +4.00 | +11.32% | 6 | 84 | 26.21% |
| QQQ240809C00462500 | 2024-06-27 11:42AM EDT | 462.50 | 24.71 | 37.44 | 37.53 | 0.00 | - | - | 15 | 25.24% |
| QQQ240809C00463000 | 2024-07-02 11:54AM EDT | 463.00 | 26.70 | 36.87 | 37.14 | 0.00 | - | 1 | 11 | 25.26% |
| QQQ240809C00465000 | 2024-07-03 12:20PM EDT | 465.00 | 30.85 | 35.05 | 35.30 | 0.00 | - | 40 | 42 | 24.65% |
| QQQ240809C00467500 | 2024-07-03 11:05AM EDT | 467.50 | 26.29 | 32.81 | 33.03 | 0.00 | - | 1 | 9 | 23.91% |
| QQQ240809C00469000 | 2024-07-05 10:40AM EDT | 469.00 | 29.57 | 31.42 | 31.68 | +6.39 | +27.57% | 1 | 169 | 23.48% |
| QQQ240809C00470000 | 2024-07-05 9:30AM EDT | 470.00 | 27.02 | 30.62 | 30.87 | +1.92 | +7.65% | 6 | 42 | 23.37% |
| QQQ240809C00472000 | 2024-07-05 10:40AM EDT | 472.00 | 26.94 | 28.87 | 29.10 | +8.23 | +43.99% | 1 | 41 | 22.80% |
| QQQ240809C00472500 | 2024-07-02 11:45AM EDT | 472.50 | 19.06 | 28.44 | 28.67 | 0.00 | - | 3 | 4 | 22.68% |
| QQQ240809C00473000 | 2024-07-05 11:49AM EDT | 473.00 | 27.72 | 28.00 | 28.18 | +8.18 | +41.86% | 1 | 12 | 22.43% |
| QQQ240809C00475000 | 2024-07-05 12:49PM EDT | 475.00 | 25.74 | 26.25 | 26.45 | +3.98 | +18.29% | 13 | 82 | 21.89% |
| QQQ240809C00476000 | 2024-07-02 12:01PM EDT | 476.00 | 15.60 | 25.35 | 25.54 | 0.00 | - | 2 | 15 | 21.52% |
| QQQ240809C00477000 | 2024-07-03 11:57AM EDT | 477.00 | 20.06 | 24.51 | 24.77 | 0.00 | - | 19 | 38 | 21.41% |
| QQQ240809C00477500 | 2024-07-01 12:43PM EDT | 477.50 | 13.74 | 24.10 | 24.36 | 0.00 | - | 25 | 15 | 21.30% |
| QQQ240809C00478000 | 2024-07-05 10:42AM EDT | 478.00 | 22.13 | 23.68 | 23.84 | +6.32 | +39.97% | 1 | 200 | 20.97% |
| QQQ240809C00479000 | 2024-07-02 2:34PM EDT | 479.00 | 15.50 | 22.91 | 23.11 | 0.00 | - | 14 | 18 | 20.91% |
| QQQ240809C00480000 | 2024-07-05 12:30PM EDT | 480.00 | 22.09 | 21.97 | 22.16 | +3.34 | +17.81% | 9 | 76 | 20.42% |
| QQQ240809C00481000 | 2024-07-05 12:45PM EDT | 481.00 | 20.69 | 21.24 | 21.40 | +3.61 | +21.14% | 13 | 33 | 20.27% |
| QQQ240809C00482000 | 2024-07-05 11:15AM EDT | 482.00 | 20.15 | 20.53 | 20.62 | +6.50 | +47.62% | 16 | 78 | 20.07% |
| QQQ240809C00482500 | 2024-07-03 11:05AM EDT | 482.50 | 14.59 | 20.18 | 20.28 | 0.00 | - | 1 | 8 | 20.06% |
| QQQ240809C00483000 | 2024-07-05 12:56PM EDT | 483.00 | 19.24 | 19.74 | 19.85 | +3.21 | +20.02% | 5 | 84 | 19.87% |
| QQQ240809C00484000 | 2024-07-05 11:13AM EDT | 484.00 | 18.27 | 18.98 | 19.09 | +3.98 | +27.85% | 3 | 47 | 19.68% |
| QQQ240809C00485000 | 2024-07-05 11:46AM EDT | 485.00 | 17.75 | 18.21 | 18.32 | +3.08 | +21.00% | 27 | 97 | 19.45% |
| QQQ240809C00486000 | 2024-07-05 11:54AM EDT | 486.00 | 17.09 | 17.46 | 17.56 | +2.84 | +19.93% | 10 | 340 | 19.22% |
| QQQ240809C00487000 | 2024-07-05 11:51AM EDT | 487.00 | 16.57 | 16.73 | 16.83 | +3.25 | +24.40% | 26 | 241 | 19.02% |
| QQQ240809C00487500 | 2024-07-03 12:44PM EDT | 487.50 | 12.70 | 16.33 | 16.42 | 0.00 | - | 7 | 23 | 18.84% |
| QQQ240809C00488000 | 2024-07-05 12:24PM EDT | 488.00 | 15.96 | 15.97 | 16.03 | +3.51 | +28.19% | 33 | 34 | 18.69% |
| QQQ240809C00489000 | 2024-07-05 12:19PM EDT | 489.00 | 15.10 | 15.27 | 15.37 | +2.91 | +23.87% | 2 | 58 | 18.58% |
| QQQ240809C00490000 | 2024-07-05 12:37PM EDT | 490.00 | 14.26 | 14.64 | 14.73 | +2.89 | +25.42% | 44 | 504 | 18.48% |
| QQQ240809C00491000 | 2024-07-05 1:26PM EDT | 491.00 | 14.04 | 13.98 | 14.10 | +3.38 | +32.78% | 64 | 226 | 18.38% |
| QQQ240809C00492000 | 2024-07-05 1:16PM EDT | 492.00 | 13.04 | 13.30 | 13.38 | +3.04 | +30.40% | 17 | 218 | 18.10% |
| QQQ240809C00492500 | 2024-07-05 12:45PM EDT | 492.50 | 12.50 | 13.00 | 13.07 | +2.58 | +26.01% | 14 | 67 | 18.04% |
| QQQ240809C00493000 | 2024-07-05 1:20PM EDT | 493.00 | 12.51 | 12.62 | 12.69 | +3.72 | +42.32% | 262 | 36 | 17.86% |
| QQQ240809C00494000 | 2024-07-05 1:20PM EDT | 494.00 | 11.89 | 12.06 | 12.12 | +2.63 | +28.40% | 310 | 211 | 17.79% |
| QQQ240809C00495000 | 2024-07-05 1:16PM EDT | 495.00 | 11.20 | 11.44 | 11.54 | +2.78 | +33.02% | 138 | 214 | 17.68% |
| QQQ240809C00496000 | 2024-07-05 1:18PM EDT | 496.00 | 10.60 | 10.81 | 10.87 | +2.37 | +28.80% | 49 | 502 | 17.40% |
| QQQ240809C00497000 | 2024-07-05 12:10PM EDT | 497.00 | 10.01 | 10.33 | 10.33 | +2.60 | +35.09% | 30 | 39 | 17.31% |
| QQQ240809C00497500 | 2024-07-05 12:14PM EDT | 497.50 | 9.88 | 9.99 | 10.05 | +2.31 | +30.52% | 28 | 52 | 17.24% |
| QQQ240809C00498000 | 2024-07-05 10:56AM EDT | 498.00 | 8.66 | 9.76 | 9.83 | +1.68 | +24.07% | 34 | 56 | 17.26% |
| QQQ240809C00499000 | 2024-07-05 1:15PM EDT | 499.00 | 9.00 | 9.18 | 9.29 | +2.15 | +31.39% | 120 | 254 | 17.12% |
| QQQ240809C00500000 | 2024-07-05 12:38PM EDT | 500.00 | 8.34 | 8.69 | 8.75 | +1.96 | +30.72% | 121 | 228 | 16.96% |
| QQQ240809C00505000 | 2024-07-05 12:57PM EDT | 505.00 | 6.06 | 6.32 | 6.36 | +1.62 | +36.49% | 174 | 154 | 16.25% |
| QQQ240809C00510000 | 2024-07-05 12:37PM EDT | 510.00 | 4.28 | 4.46 | 4.49 | +1.31 | +44.11% | 146 | 72 | 15.75% |
| QQQ240809C00515000 | 2024-07-05 1:14PM EDT | 515.00 | 2.94 | 3.04 | 3.07 | +0.86 | +41.35% | 130 | 354 | 15.37% |
| QQQ240809C00520000 | 2024-07-05 1:22PM EDT | 520.00 | 1.99 | 2.01 | 2.05 | +0.70 | +54.26% | 81 | 127 | 15.13% |
| QQQ240809C00525000 | 2024-07-05 1:22PM EDT | 525.00 | 1.29 | 1.29 | 1.33 | +0.51 | +65.38% | 145 | 39 | 14.95% |
| QQQ240809C00530000 | 2024-07-05 1:16PM EDT | 530.00 | 0.80 | 0.82 | 0.84 | +0.29 | +56.86% | 140 | 27 | 14.83% |
| QQQ240809C00535000 | 2024-07-05 1:16PM EDT | 535.00 | 0.51 | 0.53 | 0.55 | +0.19 | +59.38% | 21 | 18 | 14.93% |
| QQQ240809C00540000 | 2024-07-05 12:43PM EDT | 540.00 | 0.34 | 0.35 | 0.36 | +0.12 | +54.55% | 203 | 52 | 15.09% |
| QQQ240809C00550000 | 2024-07-05 12:43PM EDT | 550.00 | 0.17 | 0.16 | 0.18 | +0.05 | +41.67% | 17 | 90 | 15.82% |
認沽盤範圍2024年8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240809P00315000 | 2024-06-28 4:01PM EDT | 315.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 5 | 5 | 51.76% |
| QQQ240809P00340000 | 2024-07-03 9:53AM EDT | 340.00 | 0.05 | 0.07 | 0.09 | -0.01 | -16.67% | 10 | 2 | 46.48% |
| QQQ240809P00375000 | 2024-06-28 3:21PM EDT | 375.00 | 0.19 | 0.13 | 0.15 | 0.00 | - | 50 | 50 | 37.55% |
| QQQ240809P00380000 | 2024-07-01 12:07PM EDT | 380.00 | 0.19 | 0.14 | 0.16 | 0.00 | - | 4 | 9 | 36.23% |
| QQQ240809P00385000 | 2024-07-05 9:57AM EDT | 385.00 | 0.15 | 0.15 | 0.17 | -0.07 | -31.82% | 5 | 3 | 34.96% |
| QQQ240809P00395000 | 2024-07-03 10:27AM EDT | 395.00 | 0.18 | 0.18 | 0.20 | -0.03 | -14.29% | 1 | 23 | 32.47% |
| QQQ240809P00400000 | 2024-07-05 1:02PM EDT | 400.00 | 0.20 | 0.20 | 0.21 | -0.03 | -13.04% | 21 | 26 | 31.10% |
| QQQ240809P00415000 | 2024-07-05 1:06PM EDT | 415.00 | 0.28 | 0.27 | 0.29 | -0.08 | -22.22% | 468 | 12 | 27.69% |
| QQQ240809P00420000 | 2024-07-05 1:00PM EDT | 420.00 | 0.32 | 0.30 | 0.32 | -0.05 | -13.51% | 515 | 169 | 26.49% |
| QQQ240809P00425000 | 2024-07-05 1:15PM EDT | 425.00 | 0.35 | 0.35 | 0.37 | -0.06 | -14.63% | 7 | 50 | 25.46% |
| QQQ240809P00430000 | 2024-07-05 1:06PM EDT | 430.00 | 0.40 | 0.40 | 0.42 | -0.12 | -23.08% | 453 | 64 | 24.34% |
| QQQ240809P00435000 | 2024-07-05 11:39AM EDT | 435.00 | 0.49 | 0.47 | 0.49 | -0.10 | -16.95% | 33 | 103 | 23.30% |
| QQQ240809P00440000 | 2024-07-05 12:56PM EDT | 440.00 | 0.58 | 0.56 | 0.58 | -0.11 | -15.94% | 77 | 286 | 22.32% |
| QQQ240809P00445000 | 2024-07-05 12:03PM EDT | 445.00 | 0.69 | 0.67 | 0.70 | -0.17 | -19.77% | 73 | 140 | 21.38% |
| QQQ240809P00450000 | 2024-07-05 1:19PM EDT | 450.00 | 0.85 | 0.83 | 0.86 | -0.18 | -17.48% | 98 | 211 | 20.50% |
| QQQ240809P00455000 | 2024-07-05 1:16PM EDT | 455.00 | 1.06 | 1.04 | 1.05 | -0.30 | -22.06% | 589 | 217 | 19.56% |
| QQQ240809P00460000 | 2024-07-05 1:23PM EDT | 460.00 | 1.33 | 1.30 | 1.33 | -0.35 | -20.83% | 44 | 166 | 18.76% |
| QQQ240809P00461000 | 2024-07-05 11:24AM EDT | 461.00 | 1.47 | 1.36 | 1.39 | -0.25 | -14.53% | 29 | 44 | 18.59% |
| QQQ240809P00462000 | 2024-07-05 12:18PM EDT | 462.00 | 1.45 | 1.44 | 1.46 | -0.50 | -25.64% | 14 | 56 | 18.43% |
| QQQ240809P00462500 | 2024-07-05 11:14AM EDT | 462.50 | 1.56 | 1.47 | 1.50 | -0.37 | -19.17% | 81 | 23 | 18.37% |
| QQQ240809P00463000 | 2024-07-05 11:55AM EDT | 463.00 | 1.54 | 1.50 | 1.53 | -0.44 | -22.22% | 86 | 8 | 18.27% |
| QQQ240809P00464000 | 2024-07-05 12:12PM EDT | 464.00 | 1.60 | 1.57 | 1.61 | -0.60 | -27.27% | 1 | 13 | 18.13% |
| QQQ240809P00465000 | 2024-07-05 1:21PM EDT | 465.00 | 1.69 | 1.65 | 1.69 | -0.45 | -21.03% | 105 | 164 | 17.97% |
| QQQ240809P00466000 | 2024-07-05 1:21PM EDT | 466.00 | 1.78 | 1.75 | 1.78 | -0.53 | -22.94% | 12 | 39 | 17.83% |
| QQQ240809P00467000 | 2024-07-05 1:18PM EDT | 467.00 | 1.88 | 1.83 | 1.87 | -0.92 | -32.86% | 8 | 20 | 17.67% |
| QQQ240809P00467500 | 2024-07-05 9:58AM EDT | 467.50 | 2.08 | 1.88 | 1.91 | -1.05 | -33.55% | 2 | 23 | 17.57% |
| QQQ240809P00468000 | 2024-07-05 1:18PM EDT | 468.00 | 1.97 | 1.92 | 1.96 | -0.74 | -27.31% | 19 | 30 | 17.50% |
| QQQ240809P00469000 | 2024-07-05 1:08PM EDT | 469.00 | 2.09 | 2.03 | 2.06 | -0.72 | -25.62% | 10 | 55 | 17.35% |
| QQQ240809P00470000 | 2024-07-05 1:23PM EDT | 470.00 | 2.15 | 2.14 | 2.16 | -0.60 | -21.82% | 154 | 187 | 17.18% |
| QQQ240809P00471000 | 2024-07-05 12:54PM EDT | 471.00 | 2.29 | 2.25 | 2.29 | -0.71 | -23.67% | 12 | 99 | 17.07% |
| QQQ240809P00472000 | 2024-07-05 12:19PM EDT | 472.00 | 2.39 | 2.36 | 2.41 | -0.87 | -26.69% | 20 | 124 | 16.93% |
| QQQ240809P00472500 | 2024-07-05 11:45AM EDT | 472.50 | 2.50 | 2.41 | 2.47 | -0.72 | -22.36% | 3 | 20 | 16.84% |
| QQQ240809P00473000 | 2024-07-05 12:53PM EDT | 473.00 | 2.55 | 2.49 | 2.52 | -0.80 | -23.88% | 8 | 117 | 16.74% |
| QQQ240809P00474000 | 2024-07-05 12:55PM EDT | 474.00 | 2.69 | 2.63 | 2.67 | -0.75 | -21.80% | 13 | 79 | 16.63% |
| QQQ240809P00475000 | 2024-07-05 1:12PM EDT | 475.00 | 2.86 | 2.75 | 2.81 | -0.67 | -18.98% | 190 | 51 | 16.48% |
| QQQ240809P00476000 | 2024-07-05 1:15PM EDT | 476.00 | 2.97 | 2.89 | 2.94 | -0.76 | -20.38% | 377 | 448 | 16.29% |
| QQQ240809P00477000 | 2024-07-05 12:19PM EDT | 477.00 | 3.10 | 3.06 | 3.11 | -0.84 | -21.32% | 101 | 54 | 16.17% |
| QQQ240809P00477500 | 2024-07-05 12:43PM EDT | 477.50 | 3.26 | 3.15 | 3.20 | -1.75 | -34.93% | 12 | 32 | 16.12% |
| QQQ240809P00478000 | 2024-07-05 11:00AM EDT | 478.00 | 3.46 | 3.22 | 3.27 | -1.42 | -29.10% | 28 | 125 | 16.01% |
| QQQ240809P00479000 | 2024-07-05 11:46AM EDT | 479.00 | 3.53 | 3.40 | 3.45 | -1.18 | -25.05% | 15 | 33 | 15.88% |
| QQQ240809P00480000 | 2024-07-05 12:59PM EDT | 480.00 | 3.71 | 3.58 | 3.63 | -0.88 | -19.17% | 280 | 292 | 15.73% |
| QQQ240809P00481000 | 2024-07-05 12:40PM EDT | 481.00 | 3.90 | 3.80 | 3.86 | -1.19 | -23.38% | 18 | 154 | 15.65% |
| QQQ240809P00482000 | 2024-07-05 1:23PM EDT | 482.00 | 4.03 | 4.02 | 4.07 | -1.33 | -24.81% | 21 | 51 | 15.52% |
| QQQ240809P00482500 | 2024-07-03 12:46PM EDT | 482.50 | 4.52 | 4.10 | 4.16 | -1.17 | -20.56% | 1 | 36 | 15.41% |
| QQQ240809P00483000 | 2024-07-05 12:56PM EDT | 483.00 | 4.35 | 4.23 | 4.29 | -1.15 | -20.91% | 17 | 70 | 15.38% |
| QQQ240809P00484000 | 2024-07-05 12:46PM EDT | 484.00 | 4.64 | 4.45 | 4.50 | -1.35 | -22.54% | 55 | 99 | 15.20% |
| QQQ240809P00485000 | 2024-07-05 12:54PM EDT | 485.00 | 4.80 | 4.68 | 4.73 | -1.37 | -22.20% | 135 | 123 | 15.04% |
| QQQ240809P00486000 | 2024-07-05 12:06PM EDT | 486.00 | 5.12 | 4.93 | 4.99 | -1.67 | -24.59% | 14 | 47 | 14.91% |
| QQQ240809P00487000 | 2024-07-05 11:06AM EDT | 487.00 | 5.31 | 5.25 | 5.29 | -1.58 | -22.93% | 29 | 297 | 14.83% |
| QQQ240809P00488000 | 2024-07-05 1:08PM EDT | 488.00 | 5.78 | 5.49 | 5.54 | -1.43 | -19.83% | 21 | 54 | 14.64% |
| QQQ240809P00489000 | 2024-07-05 1:07PM EDT | 489.00 | 6.08 | 5.78 | 5.84 | -1.56 | -20.42% | 30 | 95 | 14.51% |
| QQQ240809P00490000 | 2024-07-05 1:13PM EDT | 490.00 | 6.31 | 6.14 | 6.19 | -1.49 | -19.10% | 207 | 6,038 | 14.43% |
| QQQ240809P00491000 | 2024-07-05 1:18PM EDT | 491.00 | 6.62 | 6.45 | 6.52 | -1.85 | -21.84% | 29 | 16 | 14.30% |
| QQQ240809P00492000 | 2024-07-05 12:25PM EDT | 492.00 | 6.80 | 6.80 | 6.87 | -2.10 | -23.60% | 63 | 704 | 14.18% |
| QQQ240809P00495000 | 2024-07-05 1:12PM EDT | 495.00 | 8.21 | 7.97 | 8.04 | -1.79 | -17.90% | 56 | 33 | 13.83% |
| QQQ240809P00496000 | 2024-07-05 1:13PM EDT | 496.00 | 8.62 | 8.41 | 8.45 | -2.42 | -21.92% | 39 | 3 | 13.69% |
| QQQ240809P00498000 | 2024-07-05 11:42AM EDT | 498.00 | 9.60 | 9.23 | 9.37 | -7.02 | -42.24% | 5 | 4 | 13.48% |
| QQQ240809P00500000 | 2024-07-05 1:18PM EDT | 500.00 | 10.52 | 10.30 | 10.36 | -2.58 | -19.69% | 110 | 20 | 13.26% |
