認購期權範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240705C00035000 | 2024-06-12 12:13PM EDT | 35.00 | 36.96 | 39.40 | 43.45 | 0.00 | - | 1 | 5 | 269.92% |
| TQQQ240705C00040000 | 2024-06-14 3:02PM EDT | 40.00 | 34.89 | 34.40 | 38.35 | 0.00 | - | 6 | 0 | 226.56% |
| TQQQ240705C00045000 | 2024-06-14 12:54PM EDT | 45.00 | 28.53 | 29.40 | 32.70 | 0.00 | - | 1 | 4 | 162.99% |
| TQQQ240705C00050000 | 2024-06-14 10:50AM EDT | 50.00 | 23.53 | 24.95 | 27.95 | 0.00 | - | 1 | 23 | 147.17% |
| TQQQ240705C00054000 | 2024-06-13 12:49PM EDT | 54.00 | 18.40 | 20.65 | 23.95 | 0.00 | - | 2 | 3 | 126.22% |
| TQQQ240705C00055000 | 2024-06-17 12:38PM EDT | 55.00 | 20.86 | 19.55 | 23.00 | +7.74 | +58.99% | 1 | 26 | 122.95% |
| TQQQ240705C00056000 | 2024-05-31 10:20AM EDT | 56.00 | 6.87 | 18.55 | 22.00 | 0.00 | - | 2 | 2 | 117.87% |
| TQQQ240705C00057000 | 2024-06-05 10:47AM EDT | 57.00 | 9.62 | 17.45 | 21.50 | 0.00 | - | 1 | 5 | 128.13% |
| TQQQ240705C00058000 | 2024-06-17 1:05PM EDT | 58.00 | 17.93 | 16.50 | 20.60 | +2.17 | +13.77% | 8 | 12 | 125.54% |
| TQQQ240705C00058500 | 2024-06-12 2:12PM EDT | 58.50 | 14.15 | 16.05 | 19.40 | 0.00 | - | 2 | 7 | 102.34% |
| TQQQ240705C00059000 | 2024-06-17 12:46PM EDT | 59.00 | 17.00 | 16.70 | 17.90 | +2.50 | +17.24% | 15 | 45 | 0.00% |
| TQQQ240705C00059500 | 2024-06-11 12:35PM EDT | 59.50 | 9.15 | 15.00 | 19.00 | 0.00 | - | - | 2 | 114.89% |
| TQQQ240705C00060000 | 2024-06-17 9:30AM EDT | 60.00 | 15.75 | 14.65 | 17.30 | +1.75 | +12.50% | 12 | 202 | 72.27% |
| TQQQ240705C00060500 | 2024-06-13 10:14AM EDT | 60.50 | 15.84 | 14.70 | 17.50 | +3.01 | +23.46% | 5 | 22 | 95.95% |
| TQQQ240705C00061000 | 2024-06-17 12:48PM EDT | 61.00 | 15.10 | 14.80 | 17.10 | +2.04 | +15.62% | 1 | 27 | 96.44% |
| TQQQ240705C00061500 | 2024-06-17 11:24AM EDT | 61.50 | 13.11 | 13.05 | 16.60 | +1.11 | +9.25% | 171 | 44 | 93.99% |
| TQQQ240705C00062000 | 2024-06-14 3:37PM EDT | 62.00 | 12.28 | 13.15 | 16.10 | 0.00 | - | 17 | 70 | 91.60% |
| TQQQ240705C00062500 | 2024-06-12 3:18PM EDT | 62.50 | 11.15 | 12.75 | 15.65 | 0.00 | - | 3 | 87 | 90.53% |
| TQQQ240705C00063000 | 2024-06-14 3:59PM EDT | 63.00 | 11.56 | 13.00 | 15.00 | 0.00 | - | 27 | 1,651 | 84.13% |
| TQQQ240705C00063500 | 2024-06-17 11:02AM EDT | 63.50 | 11.70 | 12.65 | 14.70 | +1.56 | +15.38% | 1 | 52 | 52.73% |
| TQQQ240705C00064000 | 2024-06-17 12:15PM EDT | 64.00 | 11.34 | 12.35 | 13.15 | +1.30 | +12.95% | 53 | 189 | 49.51% |
| TQQQ240705C00064500 | 2024-06-12 10:19AM EDT | 64.50 | 8.43 | 12.00 | 13.65 | 0.00 | - | 6 | 70 | 56.15% |
| TQQQ240705C00065000 | 2024-06-17 11:52AM EDT | 65.00 | 10.40 | 11.15 | 13.10 | +0.98 | +10.40% | 12 | 141 | 77.30% |
| TQQQ240705C00065500 | 2024-06-14 3:10PM EDT | 65.50 | 9.13 | 10.95 | 11.90 | 0.00 | - | 21 | 54 | 55.08% |
| TQQQ240705C00066000 | 2024-06-17 11:04AM EDT | 66.00 | 9.25 | 10.45 | 11.10 | +0.63 | +7.31% | 7 | 119 | 39.84% |
| TQQQ240705C00066500 | 2024-06-13 11:58AM EDT | 66.50 | 7.44 | 10.10 | 10.75 | 0.00 | - | 2 | 334 | 45.61% |
| TQQQ240705C00067000 | 2024-06-17 12:53PM EDT | 67.00 | 9.53 | 9.90 | 10.20 | +1.74 | +22.34% | 11 | 289 | 41.70% |
| TQQQ240705C00067500 | 2024-06-17 12:22PM EDT | 67.50 | 8.30 | 9.45 | 9.90 | +1.53 | +22.60% | 5 | 137 | 47.27% |
| TQQQ240705C00068000 | 2024-06-17 1:21PM EDT | 68.00 | 9.00 | 9.00 | 9.15 | +2.00 | +28.57% | 18 | 426 | 35.94% |
| TQQQ240705C00068500 | 2024-06-17 10:33AM EDT | 68.50 | 6.77 | 8.55 | 8.85 | +0.21 | +3.20% | 2 | 45 | 41.80% |
| TQQQ240705C00069000 | 2024-06-14 2:52PM EDT | 69.00 | 6.11 | 8.10 | 8.30 | 0.00 | - | 119 | 161 | 38.28% |
| TQQQ240705C00069500 | 2024-06-14 3:25PM EDT | 69.50 | 5.82 | 7.65 | 8.40 | 0.00 | - | 1 | 30 | 51.71% |
| TQQQ240705C00070000 | 2024-06-17 12:35PM EDT | 70.00 | 6.64 | 7.25 | 7.60 | +1.14 | +20.73% | 780 | 857 | 42.63% |
| TQQQ240705C00070500 | 2024-06-14 3:59PM EDT | 70.50 | 5.15 | 6.85 | 7.05 | 0.00 | - | 23 | 29 | 39.26% |
| TQQQ240705C00071000 | 2024-06-17 12:12PM EDT | 71.00 | 5.30 | 6.40 | 6.85 | +0.66 | +14.22% | 120 | 283 | 43.73% |
| TQQQ240705C00072000 | 2024-06-17 1:10PM EDT | 72.00 | 5.33 | 5.65 | 5.80 | +1.33 | +33.25% | 75 | 563 | 38.09% |
| TQQQ240705C00073000 | 2024-06-17 12:54PM EDT | 73.00 | 4.90 | 4.90 | 5.15 | +1.55 | +46.27% | 312 | 382 | 39.70% |
| TQQQ240705C00074000 | 2024-06-17 1:10PM EDT | 74.00 | 4.17 | 4.20 | 4.35 | +1.36 | +48.40% | 196 | 530 | 37.74% |
| TQQQ240705C00075000 | 2024-06-17 1:22PM EDT | 75.00 | 3.65 | 3.60 | 3.70 | +1.31 | +57.21% | 228 | 196 | 37.45% |
| TQQQ240705C00076000 | 2024-06-17 1:18PM EDT | 76.00 | 3.00 | 3.00 | 3.15 | +1.07 | +55.44% | 94 | 1,812 | 37.79% |
| TQQQ240705C00077000 | 2024-06-17 1:19PM EDT | 77.00 | 2.50 | 2.55 | 2.75 | +1.28 | +104.92% | 99 | 68 | 39.40% |
| TQQQ240705C00078000 | 2024-06-17 1:22PM EDT | 78.00 | 2.10 | 2.07 | 2.19 | +0.98 | +87.50% | 106 | 172 | 37.84% |
| TQQQ240705C00079000 | 2024-06-17 1:08PM EDT | 79.00 | 1.60 | 1.69 | 1.83 | +0.70 | +77.78% | 331 | 6 | 38.36% |
| TQQQ240705C00080000 | 2024-06-17 1:18PM EDT | 80.00 | 1.35 | 1.32 | 1.41 | +0.59 | +77.63% | 140 | 225 | 37.11% |
| TQQQ240705C00081000 | 2024-06-17 1:20PM EDT | 81.00 | 1.07 | 1.03 | 1.08 | +0.49 | +84.48% | 918 | 21 | 36.35% |
| TQQQ240705C00082000 | 2024-06-17 12:45PM EDT | 82.00 | 0.66 | 0.79 | 1.10 | +0.24 | +57.14% | 6 | 115 | 40.89% |
| TQQQ240705C00083000 | 2024-06-17 12:54PM EDT | 83.00 | 0.55 | 0.61 | 0.66 | -1.16 | -67.84% | 19 | 31 | 36.43% |
| TQQQ240705C00084000 | 2024-06-17 1:15PM EDT | 84.00 | 0.44 | 0.46 | 0.72 | +0.18 | +69.23% | 7 | 21 | 41.21% |
| TQQQ240705C00085000 | 2024-06-17 12:55PM EDT | 85.00 | 0.33 | 0.35 | 0.40 | +0.13 | +65.00% | 25 | 140 | 36.91% |
認沽盤範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240705P00035000 | 2024-06-17 10:01AM EDT | 35.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 15 | 74 | 134.38% |
| TQQQ240705P00040000 | 2024-06-14 3:02PM EDT | 40.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 10 | 139 | 128.13% |
| TQQQ240705P00045000 | 2024-06-14 10:24AM EDT | 45.00 | 0.10 | 0.04 | 0.07 | 0.00 | - | 1 | 504 | 103.52% |
| TQQQ240705P00050000 | 2024-06-17 11:41AM EDT | 50.00 | 0.07 | 0.01 | 0.07 | -0.05 | -41.67% | 1 | 277 | 81.64% |
| TQQQ240705P00054000 | 2024-06-17 9:54AM EDT | 54.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 2 | 165 | 79.30% |
| TQQQ240705P00055000 | 2024-06-17 1:03PM EDT | 55.00 | 0.11 | 0.10 | 0.12 | -0.08 | -42.11% | 12 | 523 | 75.78% |
| TQQQ240705P00056000 | 2024-06-17 12:17PM EDT | 56.00 | 0.13 | 0.11 | 0.16 | -0.06 | -31.58% | 6 | 166 | 74.80% |
| TQQQ240705P00057000 | 2024-06-17 11:09AM EDT | 57.00 | 0.16 | 0.07 | 0.17 | -0.02 | -11.11% | 5 | 271 | 69.73% |
| TQQQ240705P00058000 | 2024-06-17 1:22PM EDT | 58.00 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 32 | 329 | 68.16% |
| TQQQ240705P00058500 | 2024-06-12 1:23PM EDT | 58.50 | 0.26 | 0.09 | 0.43 | 0.00 | - | 12 | 91 | 74.80% |
| TQQQ240705P00059000 | 2024-06-14 2:20PM EDT | 59.00 | 0.25 | 0.15 | 0.23 | 0.00 | - | 14 | 111 | 68.36% |
| TQQQ240705P00059500 | 2024-06-12 11:44AM EDT | 59.50 | 0.28 | 0.11 | 0.18 | 0.00 | - | 3 | 20 | 63.28% |
| TQQQ240705P00060000 | 2024-06-17 1:04PM EDT | 60.00 | 0.18 | 0.10 | 0.19 | -0.09 | -33.33% | 41 | 849 | 61.52% |
| TQQQ240705P00060500 | 2024-06-17 11:46AM EDT | 60.50 | 0.22 | 0.09 | 0.70 | -0.08 | -26.67% | 4 | 185 | 73.93% |
| TQQQ240705P00061000 | 2024-06-14 12:19PM EDT | 61.00 | 0.32 | 0.19 | 0.23 | 0.00 | - | 16 | 255 | 62.50% |
| TQQQ240705P00061500 | 2024-06-17 10:26AM EDT | 61.50 | 0.31 | 0.21 | 0.23 | -0.03 | -8.82% | 2 | 48 | 61.33% |
| TQQQ240705P00062000 | 2024-06-17 10:29AM EDT | 62.00 | 0.34 | 0.22 | 0.25 | -0.02 | -5.56% | 24 | 137 | 60.35% |
| TQQQ240705P00062500 | 2024-06-14 12:02PM EDT | 62.50 | 0.43 | 0.24 | 0.26 | 0.00 | - | 25 | 107 | 59.28% |
| TQQQ240705P00063000 | 2024-06-17 12:16PM EDT | 63.00 | 0.32 | 0.25 | 0.28 | -0.09 | -21.95% | 44 | 133 | 58.20% |
| TQQQ240705P00063500 | 2024-06-17 12:37PM EDT | 63.50 | 0.31 | 0.27 | 0.30 | -0.13 | -29.55% | 3 | 45 | 57.32% |
| TQQQ240705P00064000 | 2024-06-17 12:04PM EDT | 64.00 | 0.38 | 0.29 | 0.33 | -0.10 | -20.83% | 69 | 147 | 56.54% |
| TQQQ240705P00064500 | 2024-06-17 1:06PM EDT | 64.50 | 0.34 | 0.32 | 0.35 | -0.26 | -43.33% | 4 | 95 | 55.76% |
| TQQQ240705P00065000 | 2024-06-17 1:22PM EDT | 65.00 | 0.36 | 0.35 | 0.38 | -0.22 | -36.07% | 68 | 312 | 55.03% |
| TQQQ240705P00065500 | 2024-06-17 12:19PM EDT | 65.50 | 0.48 | 0.38 | 0.41 | -0.15 | -23.81% | 4 | 81 | 54.20% |
| TQQQ240705P00066000 | 2024-06-17 12:50PM EDT | 66.00 | 0.45 | 0.41 | 0.45 | -0.23 | -33.82% | 38 | 420 | 53.52% |
| TQQQ240705P00066500 | 2024-06-17 11:52AM EDT | 66.50 | 0.59 | 0.46 | 0.49 | -0.26 | -30.59% | 21 | 231 | 53.03% |
| TQQQ240705P00067000 | 2024-06-17 1:10PM EDT | 67.00 | 0.54 | 0.50 | 0.53 | -0.25 | -31.65% | 57 | 277 | 52.25% |
| TQQQ240705P00067500 | 2024-06-17 12:29PM EDT | 67.50 | 0.64 | 0.55 | 0.58 | -0.40 | -38.46% | 10 | 102 | 51.66% |
| TQQQ240705P00068000 | 2024-06-17 1:20PM EDT | 68.00 | 0.61 | 0.59 | 0.63 | -0.35 | -36.46% | 173 | 319 | 50.83% |
| TQQQ240705P00068500 | 2024-06-17 10:52AM EDT | 68.50 | 1.00 | 0.66 | 0.69 | -0.07 | -6.54% | 25 | 119 | 50.39% |
| TQQQ240705P00069000 | 2024-06-17 1:19PM EDT | 69.00 | 0.73 | 0.72 | 0.90 | -0.47 | -39.17% | 34 | 298 | 51.47% |
| TQQQ240705P00069500 | 2024-06-17 12:14PM EDT | 69.50 | 1.00 | 0.79 | 0.83 | -0.28 | -21.87% | 22 | 9 | 49.71% |
| TQQQ240705P00070000 | 2024-06-17 1:22PM EDT | 70.00 | 0.90 | 0.86 | 0.91 | -0.50 | -35.71% | 601 | 958 | 49.17% |
| TQQQ240705P00070500 | 2024-06-17 12:52PM EDT | 70.50 | 0.90 | 0.76 | 0.99 | -0.68 | -43.04% | 85 | 213 | 48.54% |
| TQQQ240705P00071000 | 2024-06-17 1:22PM EDT | 71.00 | 1.09 | 1.04 | 1.11 | -0.63 | -36.63% | 310 | 301 | 48.54% |
| TQQQ240705P00072000 | 2024-06-17 1:20PM EDT | 72.00 | 1.27 | 1.11 | 1.30 | -0.74 | -36.82% | 385 | 494 | 47.10% |
| TQQQ240705P00073000 | 2024-06-17 1:13PM EDT | 73.00 | 1.68 | 1.46 | 1.67 | -0.73 | -30.29% | 130 | 304 | 48.15% |
| TQQQ240705P00074000 | 2024-06-17 1:07PM EDT | 74.00 | 2.02 | 1.85 | 1.89 | -0.89 | -30.58% | 167 | 38 | 46.00% |
| TQQQ240705P00075000 | 2024-06-17 1:21PM EDT | 75.00 | 2.23 | 2.06 | 2.31 | -1.03 | -31.60% | 322 | 125 | 46.34% |
| TQQQ240705P00076000 | 2024-06-17 1:19PM EDT | 76.00 | 2.68 | 2.53 | 2.68 | -1.77 | -39.78% | 73 | 59 | 45.22% |
| TQQQ240705P00077000 | 2024-06-13 9:39AM EDT | 77.00 | 4.63 | 3.05 | 3.15 | 0.00 | - | 5 | 5 | 44.82% |
| TQQQ240705P00078000 | 2024-06-14 2:57PM EDT | 78.00 | 5.30 | 3.60 | 3.70 | 0.00 | - | 28 | 30 | 44.87% |
| TQQQ240705P00080000 | 2024-06-17 11:03AM EDT | 80.00 | 6.13 | 4.75 | 4.95 | -1.22 | -16.60% | 88 | 89 | 45.07% |
| TQQQ240705P00081000 | 2024-06-12 12:52PM EDT | 81.00 | 6.30 | 5.45 | 5.70 | -3.10 | -32.98% | 2 | 1 | 46.05% |
| TQQQ240705P00082000 | 2024-06-14 3:24PM EDT | 82.00 | 8.50 | 6.25 | 7.45 | 0.00 | - | - | 1 | 52.95% |
