認購期權範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240719C00048000 | 2024-06-14 1:19PM EDT | 48.00 | 25.91 | 27.40 | 31.40 | 0.00 | - | 9 | 39 | 146.00% |
| TQQQ240719C00049000 | 2024-06-13 10:35AM EDT | 49.00 | 24.10 | 26.45 | 30.45 | 0.00 | - | 1 | 10 | 142.43% |
| TQQQ240719C00050000 | 2024-06-17 1:08PM EDT | 50.00 | 26.15 | 26.10 | 28.30 | +2.05 | +8.51% | 2 | 559 | 105.18% |
| TQQQ240719C00051000 | 2024-06-17 9:41AM EDT | 51.00 | 23.37 | 24.60 | 27.75 | +1.12 | +5.03% | 25 | 227 | 115.23% |
| TQQQ240719C00052000 | 2024-06-14 10:08AM EDT | 52.00 | 22.50 | 23.50 | 27.00 | 0.00 | - | 1 | 45 | 117.63% |
| TQQQ240719C00053000 | 2024-06-14 10:07AM EDT | 53.00 | 20.75 | 22.60 | 26.50 | 0.00 | - | 1 | 54 | 124.95% |
| TQQQ240719C00054000 | 2024-06-13 9:56AM EDT | 54.00 | 19.90 | 21.55 | 25.55 | 0.00 | - | 683 | 537 | 121.56% |
| TQQQ240719C00055000 | 2024-06-17 1:36PM EDT | 55.00 | 21.90 | 21.20 | 23.00 | +2.80 | +14.66% | 15 | 229 | 76.17% |
| TQQQ240719C00056000 | 2024-06-12 3:21PM EDT | 56.00 | 17.30 | 19.65 | 22.20 | 0.00 | - | 2 | 42 | 79.88% |
| TQQQ240719C00057000 | 2024-06-13 11:47AM EDT | 57.00 | 16.80 | 18.65 | 21.60 | 0.00 | - | 6 | 258 | 87.50% |
| TQQQ240719C00058000 | 2024-06-17 11:01AM EDT | 58.00 | 17.16 | 19.15 | 21.55 | +0.66 | +4.00% | 5 | 194 | 77.30% |
| TQQQ240719C00059000 | 2024-06-13 11:09AM EDT | 59.00 | 14.39 | 18.15 | 19.15 | 0.00 | - | 3 | 125 | 68.16% |
| TQQQ240719C00060000 | 2024-06-17 2:21PM EDT | 60.00 | 17.50 | 17.70 | 18.15 | +2.91 | +19.95% | 78 | 1,421 | 57.62% |
| TQQQ240719C00061000 | 2024-06-17 1:06PM EDT | 61.00 | 15.51 | 16.15 | 17.20 | +2.01 | +14.89% | 2 | 301 | 63.04% |
| TQQQ240719C00062000 | 2024-06-17 12:06PM EDT | 62.00 | 13.75 | 15.75 | 16.45 | +0.98 | +7.67% | 18 | 667 | 57.08% |
| TQQQ240719C00063000 | 2024-06-17 1:17PM EDT | 63.00 | 15.10 | 14.45 | 15.45 | +3.30 | +27.97% | 4 | 3,037 | 62.45% |
| TQQQ240719C00064000 | 2024-06-17 1:39PM EDT | 64.00 | 13.70 | 13.95 | 14.15 | +2.68 | +24.32% | 19 | 1,121 | 52.10% |
| TQQQ240719C00065000 | 2024-06-17 2:35PM EDT | 65.00 | 13.33 | 13.10 | 13.45 | +3.33 | +33.30% | 280 | 3,500 | 51.86% |
| TQQQ240719C00066000 | 2024-06-17 12:24PM EDT | 66.00 | 10.45 | 12.15 | 12.65 | +1.30 | +14.21% | 14 | 1,383 | 51.22% |
| TQQQ240719C00067000 | 2024-06-17 2:32PM EDT | 67.00 | 11.49 | 11.35 | 11.45 | +2.92 | +34.07% | 28 | 961 | 48.83% |
| TQQQ240719C00068000 | 2024-06-17 3:08PM EDT | 68.00 | 10.57 | 10.45 | 10.60 | +2.78 | +35.69% | 48 | 1,475 | 48.10% |
| TQQQ240719C00069000 | 2024-06-17 2:00PM EDT | 69.00 | 9.75 | 9.60 | 9.95 | +2.75 | +39.29% | 65 | 1,293 | 50.20% |
| TQQQ240719C00070000 | 2024-06-17 3:04PM EDT | 70.00 | 8.87 | 8.80 | 8.95 | +2.37 | +36.46% | 192 | 1,694 | 46.46% |
| TQQQ240719C00071000 | 2024-06-17 2:39PM EDT | 71.00 | 8.14 | 8.05 | 8.10 | +2.49 | +44.07% | 74 | 563 | 44.80% |
| TQQQ240719C00072000 | 2024-06-17 3:10PM EDT | 72.00 | 7.35 | 7.30 | 7.40 | +2.35 | +46.53% | 338 | 5,105 | 44.85% |
| TQQQ240719C00073000 | 2024-06-17 2:55PM EDT | 73.00 | 6.62 | 6.60 | 6.75 | +2.17 | +48.76% | 621 | 875 | 45.07% |
| TQQQ240719C00074000 | 2024-06-17 2:41PM EDT | 74.00 | 5.98 | 5.90 | 6.05 | +2.09 | +53.73% | 223 | 422 | 44.24% |
| TQQQ240719C00075000 | 2024-06-17 3:00PM EDT | 75.00 | 5.32 | 5.30 | 5.40 | +1.87 | +54.20% | 752 | 1,178 | 43.60% |
| TQQQ240719C00076000 | 2024-06-17 3:05PM EDT | 76.00 | 4.65 | 4.70 | 4.80 | +1.77 | +61.46% | 462 | 567 | 43.12% |
| TQQQ240719C00077000 | 2024-06-17 3:08PM EDT | 77.00 | 4.20 | 4.15 | 4.25 | +1.79 | +74.27% | 156 | 226 | 42.75% |
| TQQQ240719C00078000 | 2024-06-17 3:01PM EDT | 78.00 | 3.70 | 3.60 | 3.70 | +1.50 | +68.18% | 161 | 798 | 41.97% |
| TQQQ240719C00079000 | 2024-06-17 3:04PM EDT | 79.00 | 3.15 | 3.20 | 3.35 | +1.41 | +81.03% | 886 | 492 | 42.92% |
| TQQQ240719C00080000 | 2024-06-17 3:09PM EDT | 80.00 | 2.80 | 2.79 | 2.86 | +1.22 | +77.22% | 1,077 | 1,622 | 41.92% |
| TQQQ240719C00081000 | 2024-06-17 3:04PM EDT | 81.00 | 2.39 | 2.38 | 2.48 | +1.09 | +83.85% | 88 | 393 | 41.70% |
| TQQQ240719C00082000 | 2024-06-17 2:36PM EDT | 82.00 | 2.05 | 1.97 | 2.15 | +1.00 | +95.24% | 2,937 | 54 | 41.63% |
| TQQQ240719C00083000 | 2024-06-17 2:04PM EDT | 83.00 | 1.79 | 1.74 | 1.85 | +0.85 | +90.43% | 62 | 384 | 41.50% |
| TQQQ240719C00084000 | 2024-06-17 2:50PM EDT | 84.00 | 1.50 | 1.49 | 1.56 | +0.76 | +102.70% | 1,051 | 21 | 41.09% |
| TQQQ240719C00085000 | 2024-06-17 3:04PM EDT | 85.00 | 1.27 | 1.28 | 1.34 | +0.64 | +101.59% | 223 | 434 | 41.16% |
| TQQQ240719C00090000 | 2024-06-17 3:07PM EDT | 90.00 | 0.57 | 0.55 | 0.59 | +0.30 | +125.00% | 365 | 393 | 41.41% |
| TQQQ240719C00095000 | 2024-06-17 2:39PM EDT | 95.00 | 0.26 | 0.25 | 0.28 | +0.21 | +420.00% | 215 | 59 | 43.07% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240719P00048000 | 2024-06-17 3:07PM EDT | 48.00 | 0.26 | 0.00 | 0.26 | +0.10 | +200.00% | 8 | 469 | 80.47% |
| TQQQ240719P00049000 | 2024-06-13 3:45PM EDT | 49.00 | 0.16 | 0.10 | 0.23 | 0.00 | - | 11 | 107 | 80.47% |
| TQQQ240719P00050000 | 2024-06-17 3:10PM EDT | 50.00 | 0.17 | 0.15 | 0.17 | -0.03 | -15.00% | 18 | 614 | 76.95% |
| TQQQ240719P00051000 | 2024-06-14 11:37AM EDT | 51.00 | 0.23 | 0.16 | 0.25 | 0.00 | - | 30 | 215 | 77.25% |
| TQQQ240719P00052000 | 2024-06-17 12:49PM EDT | 52.00 | 0.20 | 0.10 | 0.25 | -0.04 | -16.67% | 31 | 510 | 72.07% |
| TQQQ240719P00053000 | 2024-06-17 2:16PM EDT | 53.00 | 0.22 | 0.19 | 0.22 | -0.03 | -12.00% | 19 | 200 | 71.09% |
| TQQQ240719P00054000 | 2024-06-17 3:06PM EDT | 54.00 | 0.24 | 0.21 | 0.29 | -0.03 | -11.11% | 16 | 151 | 70.80% |
| TQQQ240719P00055000 | 2024-06-17 3:06PM EDT | 55.00 | 0.24 | 0.24 | 0.25 | -0.09 | -27.27% | 199 | 3,122 | 67.48% |
| TQQQ240719P00056000 | 2024-06-17 1:08PM EDT | 56.00 | 0.29 | 0.21 | 0.35 | -0.07 | -19.44% | 16 | 424 | 66.31% |
| TQQQ240719P00057000 | 2024-06-17 2:25PM EDT | 57.00 | 0.31 | 0.21 | 0.31 | -0.12 | -27.91% | 70 | 609 | 62.31% |
| TQQQ240719P00058000 | 2024-06-17 2:54PM EDT | 58.00 | 0.34 | 0.31 | 0.34 | -0.15 | -31.25% | 30 | 585 | 62.31% |
| TQQQ240719P00059000 | 2024-06-17 3:06PM EDT | 59.00 | 0.36 | 0.35 | 0.37 | -0.17 | -32.08% | 34 | 310 | 60.64% |
| TQQQ240719P00060000 | 2024-06-17 3:01PM EDT | 60.00 | 0.41 | 0.39 | 0.42 | -0.18 | -30.51% | 134 | 1,161 | 59.23% |
| TQQQ240719P00061000 | 2024-06-17 2:39PM EDT | 61.00 | 0.46 | 0.44 | 0.47 | -0.21 | -31.34% | 47 | 312 | 57.81% |
| TQQQ240719P00062000 | 2024-06-17 2:11PM EDT | 62.00 | 0.52 | 0.50 | 0.53 | -0.26 | -33.33% | 76 | 493 | 56.54% |
| TQQQ240719P00063000 | 2024-06-17 3:05PM EDT | 63.00 | 0.57 | 0.58 | 0.60 | -0.32 | -35.96% | 182 | 1,141 | 55.42% |
| TQQQ240719P00064000 | 2024-06-17 3:09PM EDT | 64.00 | 0.67 | 0.66 | 0.69 | -0.31 | -31.63% | 39 | 2,079 | 54.30% |
| TQQQ240719P00065000 | 2024-06-17 3:04PM EDT | 65.00 | 0.77 | 0.76 | 0.78 | -0.37 | -32.46% | 364 | 2,110 | 53.17% |
| TQQQ240719P00066000 | 2024-06-17 3:09PM EDT | 66.00 | 0.87 | 0.87 | 0.88 | -0.43 | -32.82% | 188 | 935 | 52.03% |
| TQQQ240719P00067000 | 2024-06-17 3:07PM EDT | 67.00 | 1.00 | 1.00 | 1.01 | -0.54 | -35.06% | 462 | 641 | 51.07% |
| TQQQ240719P00068000 | 2024-06-17 2:39PM EDT | 68.00 | 1.15 | 1.14 | 1.17 | -0.56 | -32.75% | 113 | 246 | 50.17% |
| TQQQ240719P00069000 | 2024-06-17 3:09PM EDT | 69.00 | 1.27 | 1.12 | 1.34 | -0.68 | -33.83% | 67 | 257 | 49.51% |
| TQQQ240719P00070000 | 2024-06-17 3:00PM EDT | 70.00 | 1.51 | 1.48 | 1.53 | -0.69 | -31.36% | 545 | 476 | 48.58% |
| TQQQ240719P00071000 | 2024-06-17 2:47PM EDT | 71.00 | 1.75 | 1.71 | 1.76 | -0.84 | -32.43% | 98 | 689 | 47.90% |
| TQQQ240719P00072000 | 2024-06-17 2:48PM EDT | 72.00 | 1.96 | 1.94 | 2.01 | -1.04 | -34.67% | 453 | 379 | 47.12% |
| TQQQ240719P00073000 | 2024-06-17 3:10PM EDT | 73.00 | 2.24 | 2.03 | 2.28 | -1.06 | -32.12% | 268 | 393 | 46.24% |
| TQQQ240719P00074000 | 2024-06-17 3:00PM EDT | 74.00 | 2.59 | 2.42 | 2.62 | -1.16 | -30.93% | 373 | 251 | 45.83% |
| TQQQ240719P00075000 | 2024-06-17 2:59PM EDT | 75.00 | 2.95 | 2.90 | 2.98 | -1.40 | -32.18% | 322 | 161 | 45.24% |
| TQQQ240719P00076000 | 2024-06-17 2:58PM EDT | 76.00 | 3.32 | 3.30 | 3.45 | -1.86 | -35.91% | 67 | 37 | 45.48% |
| TQQQ240719P00077000 | 2024-06-17 3:07PM EDT | 77.00 | 3.81 | 3.75 | 3.85 | -1.82 | -32.10% | 227 | 43 | 44.56% |
| TQQQ240719P00078000 | 2024-06-17 2:29PM EDT | 78.00 | 4.35 | 4.20 | 4.35 | -1.88 | -30.18% | 29 | 4 | 44.29% |
| TQQQ240719P00079000 | 2024-06-17 2:48PM EDT | 79.00 | 4.80 | 4.75 | 4.90 | -1.92 | -28.57% | 7 | 7 | 44.17% |
| TQQQ240719P00080000 | 2024-06-17 2:54PM EDT | 80.00 | 5.40 | 5.35 | 5.45 | -2.38 | -30.59% | 56 | 34 | 43.63% |
| TQQQ240719P00081000 | 2024-06-17 1:40PM EDT | 81.00 | 6.15 | 5.70 | 6.10 | -2.35 | -27.65% | 2 | 1 | 43.77% |
| TQQQ240719P00082000 | 2024-06-13 10:11AM EDT | 82.00 | 9.55 | 6.40 | 6.75 | 0.00 | - | 16 | 18 | 43.53% |
| TQQQ240719P00084000 | 2024-06-06 3:04PM EDT | 84.00 | 16.83 | 7.95 | 8.20 | 0.00 | - | - | 19 | 43.68% |
| TQQQ240719P00085000 | 2024-06-17 1:15PM EDT | 85.00 | 9.81 | 8.80 | 9.00 | -3.59 | -26.79% | 61 | 91 | 44.14% |
| TQQQ240719P00095000 | 2024-06-14 10:55AM EDT | 95.00 | 21.38 | 16.10 | 19.95 | 0.00 | - | 1 | 2 | 51.47% |
