ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240510C00035000 | 2024-05-03 12:27PM EDT | 35.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240510C00040000 | 2024-05-03 11:29AM EDT | 40.00 | 16.36 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TQQQ240510C00042000 | 2024-05-02 11:36AM EDT | 42.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TQQQ240510C00043000 | 2024-05-03 9:42AM EDT | 43.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TQQQ240510C00044000 | 2024-05-03 9:32AM EDT | 44.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240510C00045000 | 2024-05-03 3:26PM EDT | 45.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| TQQQ240510C00046000 | 2024-05-03 12:27PM EDT | 46.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240510C00046500 | 2024-05-03 2:20PM EDT | 46.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TQQQ240510C00047000 | 2024-05-03 3:42PM EDT | 47.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TQQQ240510C00048000 | 2024-05-03 3:12PM EDT | 48.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| TQQQ240510C00048500 | 2024-05-03 10:24AM EDT | 48.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TQQQ240510C00049000 | 2024-05-03 3:23PM EDT | 49.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| TQQQ240510C00050000 | 2024-05-03 3:55PM EDT | 50.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| TQQQ240510C00051000 | 2024-05-03 3:41PM EDT | 51.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| TQQQ240510C00052000 | 2024-05-03 3:59PM EDT | 52.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1,567 | 0 | 0.00% |
| TQQQ240510C00053000 | 2024-05-03 3:59PM EDT | 53.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,333 | 0 | 0.00% |
| TQQQ240510C00053500 | 2024-05-03 3:55PM EDT | 53.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 0.00% |
| TQQQ240510C00054000 | 2024-05-03 3:58PM EDT | 54.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2,305 | 0 | 0.00% |
| TQQQ240510C00054500 | 2024-05-03 3:58PM EDT | 54.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 887 | 0 | 0.00% |
| TQQQ240510C00055000 | 2024-05-03 3:59PM EDT | 55.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 4,135 | 0 | 0.00% |
| TQQQ240510C00055500 | 2024-05-03 3:58PM EDT | 55.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1,783 | 0 | 0.00% |
| TQQQ240510C00056000 | 2024-05-03 3:58PM EDT | 56.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5,897 | 0 | 0.00% |
| TQQQ240510C00056500 | 2024-05-03 3:59PM EDT | 56.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4,425 | 0 | 0.00% |
| TQQQ240510C00057000 | 2024-05-03 3:59PM EDT | 57.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 20,476 | 0 | 1.56% |
| TQQQ240510C00057500 | 2024-05-03 3:59PM EDT | 57.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3,917 | 0 | 3.13% |
| TQQQ240510C00058000 | 2024-05-03 3:59PM EDT | 58.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6,120 | 0 | 6.25% |
| TQQQ240510C00058500 | 2024-05-03 3:59PM EDT | 58.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,889 | 0 | 6.25% |
| TQQQ240510C00059000 | 2024-05-03 3:59PM EDT | 59.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3,559 | 0 | 12.50% |
| TQQQ240510C00059500 | 2024-05-03 3:59PM EDT | 59.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,216 | 0 | 12.50% |
| TQQQ240510C00060000 | 2024-05-03 3:59PM EDT | 60.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6,055 | 0 | 12.50% |
| TQQQ240510C00060500 | 2024-05-03 3:58PM EDT | 60.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,288 | 0 | 12.50% |
| TQQQ240510C00061000 | 2024-05-03 3:58PM EDT | 61.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,620 | 0 | 12.50% |
| TQQQ240510C00061500 | 2024-05-03 3:59PM EDT | 61.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 757 | 0 | 12.50% |
| TQQQ240510C00062000 | 2024-05-03 3:56PM EDT | 62.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,076 | 0 | 25.00% |
| TQQQ240510C00062500 | 2024-05-03 3:30PM EDT | 62.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 25.00% |
| TQQQ240510C00063000 | 2024-05-03 3:54PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 551 | 0 | 25.00% |
| TQQQ240510C00063500 | 2024-05-03 3:59PM EDT | 63.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| TQQQ240510C00064000 | 2024-05-03 3:34PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 25.00% |
| TQQQ240510C00064500 | 2024-05-03 3:48PM EDT | 64.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| TQQQ240510C00065000 | 2024-05-03 3:38PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 25.00% |
| TQQQ240510C00065500 | 2024-05-03 3:52PM EDT | 65.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TQQQ240510C00066000 | 2024-05-03 3:58PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 25.00% |
| TQQQ240510C00066500 | 2024-05-03 3:31PM EDT | 66.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 25.00% |
| TQQQ240510C00067000 | 2024-05-03 3:11PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| TQQQ240510C00068000 | 2024-05-03 3:58PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| TQQQ240510C00069000 | 2024-05-03 1:56PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| TQQQ240510C00070000 | 2024-05-03 3:56PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| TQQQ240510C00071000 | 2024-05-01 9:30AM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ240510C00072000 | 2024-05-02 3:47PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TQQQ240510C00073000 | 2024-05-02 10:17AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TQQQ240510C00074000 | 2024-04-24 2:51PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| TQQQ240510C00075000 | 2024-04-29 1:30PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TQQQ240510C00080000 | 2024-04-29 1:36PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240510P00035000 | 2024-05-03 9:55AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| TQQQ240510P00038000 | 2024-05-02 2:37PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TQQQ240510P00039000 | 2024-05-03 12:40PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TQQQ240510P00040000 | 2024-05-03 2:34PM EDT | 40.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| TQQQ240510P00041000 | 2024-05-03 1:59PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| TQQQ240510P00042000 | 2024-05-03 2:40PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TQQQ240510P00043000 | 2024-05-03 3:57PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 50.00% |
| TQQQ240510P00044000 | 2024-05-03 3:55PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 50.00% |
| TQQQ240510P00045000 | 2024-05-03 3:45PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 50.00% |
| TQQQ240510P00046000 | 2024-05-03 3:59PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 50.00% |
| TQQQ240510P00046500 | 2024-05-03 3:41PM EDT | 46.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 50.00% |
| TQQQ240510P00047000 | 2024-05-03 3:48PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 50.00% |
| TQQQ240510P00048000 | 2024-05-03 3:59PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,514 | 0 | 25.00% |
| TQQQ240510P00048500 | 2024-05-03 3:58PM EDT | 48.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 25.00% |
| TQQQ240510P00049000 | 2024-05-03 3:55PM EDT | 49.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,788 | 0 | 25.00% |
| TQQQ240510P00050000 | 2024-05-03 3:57PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,059 | 0 | 25.00% |
| TQQQ240510P00051000 | 2024-05-03 3:59PM EDT | 51.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5,102 | 0 | 25.00% |
| TQQQ240510P00052000 | 2024-05-03 3:59PM EDT | 52.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 3,129 | 0 | 25.00% |
| TQQQ240510P00053000 | 2024-05-03 3:59PM EDT | 53.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,946 | 0 | 12.50% |
| TQQQ240510P00053500 | 2024-05-03 3:58PM EDT | 53.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 12.50% |
| TQQQ240510P00054000 | 2024-05-03 3:59PM EDT | 54.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,739 | 0 | 12.50% |
| TQQQ240510P00054500 | 2024-05-03 3:59PM EDT | 54.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,715 | 0 | 12.50% |
| TQQQ240510P00055000 | 2024-05-03 3:59PM EDT | 55.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4,242 | 0 | 6.25% |
| TQQQ240510P00055500 | 2024-05-03 3:59PM EDT | 55.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2,710 | 0 | 6.25% |
| TQQQ240510P00056000 | 2024-05-03 3:59PM EDT | 56.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 7,748 | 0 | 3.13% |
| TQQQ240510P00056500 | 2024-05-03 3:59PM EDT | 56.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 5,808 | 0 | 1.56% |
| TQQQ240510P00057000 | 2024-05-03 3:59PM EDT | 57.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2,549 | 0 | 0.00% |
| TQQQ240510P00057500 | 2024-05-03 3:59PM EDT | 57.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 0.00% |
| TQQQ240510P00058000 | 2024-05-03 3:58PM EDT | 58.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1,166 | 0 | 0.00% |
| TQQQ240510P00058500 | 2024-05-03 3:59PM EDT | 58.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| TQQQ240510P00059000 | 2024-05-03 3:55PM EDT | 59.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| TQQQ240510P00059500 | 2024-05-03 3:44PM EDT | 59.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| TQQQ240510P00060000 | 2024-05-03 3:52PM EDT | 60.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 0.00% |
| TQQQ240510P00060500 | 2024-05-03 3:35PM EDT | 60.50 | 3.99 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.00% |
| TQQQ240510P00061000 | 2024-05-03 12:57PM EDT | 61.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240510P00061500 | 2024-05-03 3:26PM EDT | 61.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| TQQQ240510P00062000 | 2024-05-03 1:18PM EDT | 62.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TQQQ240510P00062500 | 2024-05-03 10:01AM EDT | 62.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240510P00063000 | 2024-04-29 12:29PM EDT | 63.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240510P00063500 | 2024-05-01 11:53AM EDT | 63.50 | 11.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240510P00064000 | 2024-05-02 2:07PM EDT | 64.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240510P00064500 | 2024-04-12 12:04PM EDT | 64.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240510P00065000 | 2024-05-01 3:26PM EDT | 65.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| TQQQ240510P00066000 | 2024-05-03 9:53AM EDT | 66.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240510P00068000 | 2024-04-08 3:27PM EDT | 68.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240510P00069000 | 2024-04-10 9:34AM EDT | 69.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240510P00070000 | 2024-04-17 10:51AM EDT | 70.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
