認購期權範圍2024年7月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240726C00035000 | 2024-06-18 11:13AM EDT | 35.00 | 40.25 | 36.55 | 41.00 | 0.00 | - | 1 | 0 | 241.50% |
| TQQQ240726C00040000 | 2024-06-25 3:18PM EDT | 40.00 | 34.20 | 33.00 | 36.20 | 0.00 | - | 2 | 6 | 154.39% |
| TQQQ240726C00045000 | 2024-06-27 10:12AM EDT | 45.00 | 29.85 | 27.00 | 31.25 | 0.00 | - | 1 | 6 | 105.08% |
| TQQQ240726C00050000 | 2024-06-28 2:22PM EDT | 50.00 | 25.00 | 22.15 | 26.30 | +0.20 | +0.81% | 1 | 117 | 91.11% |
| TQQQ240726C00055000 | 2024-06-28 1:36PM EDT | 55.00 | 20.38 | 17.00 | 21.50 | +0.35 | +1.75% | 1 | 220 | 73.54% |
| TQQQ240726C00056000 | 2024-06-17 10:23AM EDT | 56.00 | 19.02 | 16.20 | 20.45 | 0.00 | - | - | 2 | 72.75% |
| TQQQ240726C00057000 | 2024-06-25 11:11AM EDT | 57.00 | 16.66 | 15.00 | 19.50 | 0.00 | - | 5 | 8 | 66.41% |
| TQQQ240726C00058000 | 2024-06-26 3:29PM EDT | 58.00 | 16.55 | 14.30 | 18.50 | 0.00 | - | 12 | 51 | 67.87% |
| TQQQ240726C00059000 | 2024-06-25 11:00AM EDT | 59.00 | 14.98 | 13.05 | 17.50 | 0.00 | - | 54 | 62 | 60.21% |
| TQQQ240726C00060000 | 2024-06-28 1:36PM EDT | 60.00 | 15.58 | 12.40 | 16.65 | +0.55 | +3.66% | 7 | 115 | 64.06% |
| TQQQ240726C00061000 | 2024-06-27 9:36AM EDT | 61.00 | 15.00 | 11.25 | 15.90 | 0.00 | - | 1 | 5 | 61.57% |
| TQQQ240726C00062000 | 2024-06-26 12:08PM EDT | 62.00 | 13.41 | 10.55 | 14.80 | 0.00 | - | 2 | 9 | 60.13% |
| TQQQ240726C00062500 | 2024-06-26 12:38PM EDT | 62.50 | 12.71 | 10.10 | 14.35 | 0.00 | - | 4 | 7 | 59.33% |
| TQQQ240726C00063000 | 2024-06-25 10:09AM EDT | 63.00 | 11.90 | 9.65 | 13.95 | 0.00 | - | 5 | 20 | 58.98% |
| TQQQ240726C00063500 | 2024-06-21 12:36PM EDT | 63.50 | 12.73 | 9.45 | 13.50 | 0.00 | - | 5 | 42 | 60.55% |
| TQQQ240726C00064000 | 2024-06-27 10:52AM EDT | 64.00 | 11.10 | 10.30 | 11.50 | 0.00 | - | 5 | 67 | 57.01% |
| TQQQ240726C00064500 | 2024-06-28 10:20AM EDT | 64.50 | 13.56 | 9.50 | 10.85 | +2.11 | +18.43% | 3 | 3 | 50.44% |
| TQQQ240726C00065000 | 2024-06-28 9:47AM EDT | 65.00 | 13.35 | 8.90 | 10.80 | +2.59 | +24.07% | 4 | 66 | 51.95% |
| TQQQ240726C00065500 | 2024-06-25 12:02PM EDT | 65.50 | 10.05 | 8.35 | 10.10 | 0.00 | - | 2 | 6 | 63.11% |
| TQQQ240726C00066000 | 2024-06-28 10:45AM EDT | 66.00 | 9.23 | 8.45 | 10.10 | -0.75 | -7.52% | 3 | 110 | 55.44% |
| TQQQ240726C00066500 | 2024-06-21 10:09AM EDT | 66.50 | 9.53 | 8.35 | 9.10 | 0.00 | - | 19 | 20 | 52.42% |
| TQQQ240726C00067000 | 2024-06-28 3:48PM EDT | 67.00 | 8.90 | 7.50 | 9.50 | -0.70 | -7.29% | 26 | 18 | 54.69% |
| TQQQ240726C00067500 | 2024-06-21 11:15AM EDT | 67.50 | 8.89 | 7.10 | 9.00 | 0.00 | - | 1 | 45 | 53.17% |
| TQQQ240726C00068000 | 2024-06-28 3:30PM EDT | 68.00 | 8.00 | 6.40 | 7.70 | -0.73 | -8.36% | 8 | 555 | 53.15% |
| TQQQ240726C00068500 | 2024-06-20 3:22PM EDT | 68.50 | 8.18 | 5.90 | 8.80 | 0.00 | - | 70 | 45 | 52.98% |
| TQQQ240726C00069000 | 2024-06-28 12:28PM EDT | 69.00 | 7.94 | 5.95 | 7.95 | +0.74 | +10.28% | 40 | 19 | 51.98% |
| TQQQ240726C00069500 | 2024-06-27 2:23PM EDT | 69.50 | 7.00 | 5.95 | 7.25 | 0.00 | - | 1 | 42 | 51.61% |
| TQQQ240726C00070000 | 2024-06-28 1:38PM EDT | 70.00 | 6.59 | 4.95 | 6.80 | -0.82 | -11.07% | 11 | 183 | 58.50% |
| TQQQ240726C00070500 | 2024-06-27 12:47PM EDT | 70.50 | 6.75 | 4.75 | 6.90 | 0.00 | - | 5 | 18 | 63.65% |
| TQQQ240726C00071000 | 2024-06-28 10:13AM EDT | 71.00 | 8.03 | 5.00 | 6.50 | +2.03 | +33.83% | 1 | 52 | 52.42% |
| TQQQ240726C00071500 | 2024-06-24 3:52PM EDT | 71.50 | 4.37 | 4.15 | 7.00 | 0.00 | - | 2 | 40 | 53.81% |
| TQQQ240726C00072000 | 2024-06-28 2:15PM EDT | 72.00 | 4.90 | 4.30 | 5.70 | -0.85 | -14.78% | 32 | 312 | 50.00% |
| TQQQ240726C00072500 | 2024-06-28 2:42PM EDT | 72.50 | 5.10 | 3.95 | 5.35 | -0.10 | -1.92% | 5 | 55 | 57.72% |
| TQQQ240726C00073000 | 2024-06-28 11:50AM EDT | 73.00 | 4.55 | 3.20 | 6.00 | -0.55 | -10.78% | 12 | 326 | 51.54% |
| TQQQ240726C00074000 | 2024-06-28 3:56PM EDT | 74.00 | 3.75 | 2.92 | 4.00 | -0.75 | -16.67% | 75 | 137 | 50.12% |
| TQQQ240726C00075000 | 2024-06-28 3:59PM EDT | 75.00 | 3.20 | 2.90 | 3.45 | -0.80 | -20.00% | 328 | 872 | 48.83% |
| TQQQ240726C00076000 | 2024-06-28 3:58PM EDT | 76.00 | 2.68 | 2.49 | 2.83 | -0.77 | -22.32% | 171 | 474 | 46.19% |
| TQQQ240726C00076500 | 2024-06-28 3:50PM EDT | 76.50 | 2.75 | 2.40 | 2.59 | -0.25 | -8.33% | 16 | 65 | 45.56% |
| TQQQ240726C00077000 | 2024-06-28 3:56PM EDT | 77.00 | 2.42 | 2.06 | 2.99 | -0.33 | -12.00% | 51 | 1,437 | 52.83% |
| TQQQ240726C00077500 | 2024-06-28 12:09PM EDT | 77.50 | 2.71 | 1.77 | 2.88 | -0.17 | -5.90% | 33 | 51 | 53.66% |
| TQQQ240726C00078000 | 2024-06-28 3:42PM EDT | 78.00 | 2.23 | 1.76 | 2.27 | -0.07 | -3.04% | 142 | 428 | 47.95% |
| TQQQ240726C00079000 | 2024-06-28 2:00PM EDT | 79.00 | 1.64 | 1.33 | 2.72 | -0.31 | -15.90% | 44 | 37 | 57.86% |
| TQQQ240726C00080000 | 2024-06-28 3:24PM EDT | 80.00 | 1.40 | 1.20 | 1.79 | -0.26 | -15.66% | 330 | 586 | 49.15% |
| TQQQ240726C00081000 | 2024-06-28 12:18PM EDT | 81.00 | 1.46 | 1.02 | 1.39 | +0.10 | +7.35% | 12 | 34 | 46.78% |
| TQQQ240726C00082000 | 2024-06-28 2:22PM EDT | 82.00 | 0.98 | 0.84 | 1.94 | -0.32 | -24.62% | 21 | 102 | 50.00% |
| TQQQ240726C00082500 | 2024-06-28 10:46AM EDT | 82.50 | 1.55 | 0.59 | 1.06 | +0.50 | +47.62% | 6 | 15 | 46.19% |
| TQQQ240726C00085000 | 2024-06-28 3:49PM EDT | 85.00 | 0.54 | 0.29 | 0.72 | -0.20 | -27.03% | 368 | 253 | 46.78% |
| TQQQ240726C00090000 | 2024-06-28 3:58PM EDT | 90.00 | 0.20 | 0.10 | 0.22 | -0.08 | -28.57% | 398 | 1,101 | 44.14% |
| TQQQ240726C00095000 | 2024-06-28 3:50PM EDT | 95.00 | 0.10 | 0.05 | 0.14 | -0.02 | -16.67% | 19 | 262 | 49.02% |
認沽盤範圍2024年7月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240726P00035000 | 2024-06-28 2:38PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 157 | 105.47% |
| TQQQ240726P00040000 | 2024-06-28 10:30AM EDT | 40.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 19 | 22 | 92.97% |
| TQQQ240726P00045000 | 2024-06-28 12:00PM EDT | 45.00 | 0.06 | 0.00 | 0.11 | -0.12 | -66.67% | 3 | 26 | 79.69% |
| TQQQ240726P00050000 | 2024-06-28 3:10PM EDT | 50.00 | 0.14 | 0.05 | 0.27 | -0.01 | -6.67% | 10 | 188 | 75.98% |
| TQQQ240726P00055000 | 2024-06-27 1:19PM EDT | 55.00 | 0.22 | 0.16 | 0.30 | 0.00 | - | 6 | 107 | 64.16% |
| TQQQ240726P00056000 | 2024-06-28 11:44AM EDT | 56.00 | 0.20 | 0.11 | 1.48 | -0.13 | -39.39% | 4 | 43 | 82.18% |
| TQQQ240726P00057000 | 2024-06-28 3:47PM EDT | 57.00 | 0.25 | 0.23 | 0.29 | -0.03 | -10.71% | 16 | 114 | 59.18% |
| TQQQ240726P00058000 | 2024-06-28 12:01PM EDT | 58.00 | 0.27 | 0.27 | 0.48 | -0.05 | -15.62% | 27 | 58 | 60.79% |
| TQQQ240726P00059000 | 2024-06-28 3:10PM EDT | 59.00 | 0.34 | 0.35 | 0.59 | -0.12 | -26.09% | 13 | 126 | 60.74% |
| TQQQ240726P00060000 | 2024-06-28 3:49PM EDT | 60.00 | 0.40 | 0.38 | 0.91 | -0.03 | -6.98% | 54 | 634 | 62.40% |
| TQQQ240726P00061000 | 2024-06-28 2:23PM EDT | 61.00 | 0.43 | 0.44 | 0.88 | -0.11 | -20.37% | 12 | 130 | 59.08% |
| TQQQ240726P00061500 | 2024-06-28 2:38PM EDT | 61.50 | 0.48 | 0.51 | 0.76 | -0.06 | -11.11% | 9 | 19 | 56.59% |
| TQQQ240726P00062000 | 2024-06-28 3:58PM EDT | 62.00 | 0.57 | 0.57 | 1.17 | -0.03 | -5.00% | 7 | 98 | 60.50% |
| TQQQ240726P00062500 | 2024-06-28 3:58PM EDT | 62.50 | 0.63 | 0.37 | 1.28 | -0.07 | -10.00% | 9 | 29 | 57.52% |
| TQQQ240726P00063000 | 2024-06-28 11:35AM EDT | 63.00 | 0.52 | 0.57 | 0.80 | -0.12 | -18.75% | 37 | 89 | 52.30% |
| TQQQ240726P00063500 | 2024-06-28 2:28PM EDT | 63.50 | 0.66 | 0.62 | 1.50 | -0.02 | -2.94% | 4 | 42 | 58.64% |
| TQQQ240726P00064000 | 2024-06-28 3:31PM EDT | 64.00 | 0.75 | 0.68 | 1.62 | 0.00 | - | 43 | 362 | 58.40% |
| TQQQ240726P00064500 | 2024-06-28 3:52PM EDT | 64.50 | 0.80 | 0.81 | 1.37 | -0.77 | -49.04% | 5 | 55 | 55.18% |
| TQQQ240726P00065000 | 2024-06-28 2:55PM EDT | 65.00 | 0.94 | 0.93 | 1.07 | +0.08 | +9.30% | 51 | 536 | 51.42% |
| TQQQ240726P00065500 | 2024-06-28 10:15AM EDT | 65.50 | 0.70 | 0.99 | 1.15 | -0.26 | -27.08% | 5 | 40 | 50.73% |
| TQQQ240726P00066000 | 2024-06-28 3:36PM EDT | 66.00 | 1.04 | 0.99 | 1.36 | -0.05 | -4.59% | 17 | 158 | 50.59% |
| TQQQ240726P00066500 | 2024-06-28 1:11PM EDT | 66.50 | 0.97 | 0.81 | 2.23 | -0.36 | -27.07% | 1 | 32 | 54.35% |
| TQQQ240726P00067000 | 2024-06-28 3:32PM EDT | 67.00 | 1.32 | 0.99 | 1.54 | +0.12 | +10.00% | 30 | 141 | 52.44% |
| TQQQ240726P00067500 | 2024-06-28 2:55PM EDT | 67.50 | 1.24 | 1.06 | 1.86 | -0.36 | -22.50% | 3 | 15 | 55.18% |
| TQQQ240726P00068000 | 2024-06-28 3:33PM EDT | 68.00 | 1.40 | 1.24 | 1.62 | +0.04 | +2.94% | 134 | 221 | 49.22% |
| TQQQ240726P00068500 | 2024-06-28 3:32PM EDT | 68.50 | 1.65 | 1.02 | 2.77 | -0.41 | -19.90% | 2 | 16 | 51.00% |
| TQQQ240726P00069000 | 2024-06-28 2:50PM EDT | 69.00 | 1.67 | 1.41 | 2.15 | +0.01 | +0.60% | 11 | 45 | 52.27% |
| TQQQ240726P00069500 | 2024-06-24 3:47PM EDT | 69.50 | 2.71 | 1.49 | 2.30 | 0.00 | - | 1 | 63 | 51.88% |
| TQQQ240726P00070000 | 2024-06-28 3:55PM EDT | 70.00 | 1.90 | 1.45 | 2.46 | 0.00 | - | 117 | 300 | 51.51% |
| TQQQ240726P00070500 | 2024-06-28 12:27PM EDT | 70.50 | 2.00 | 2.08 | 2.70 | -0.76 | -27.54% | 20 | 152 | 52.10% |
| TQQQ240726P00071000 | 2024-06-28 2:16PM EDT | 71.00 | 1.82 | 1.70 | 2.58 | -0.28 | -13.33% | 2 | 166 | 47.85% |
| TQQQ240726P00071500 | 2024-06-28 3:31PM EDT | 71.50 | 2.50 | 1.78 | 3.60 | +0.10 | +4.17% | 1 | 21 | 58.23% |
| TQQQ240726P00072000 | 2024-06-28 1:47PM EDT | 72.00 | 2.52 | 2.35 | 3.00 | +0.04 | +1.61% | 40 | 136 | 47.73% |
| TQQQ240726P00072500 | 2024-06-28 3:59PM EDT | 72.50 | 3.00 | 2.77 | 4.40 | +0.40 | +15.38% | 192 | 188 | 52.15% |
| TQQQ240726P00073000 | 2024-06-28 3:43PM EDT | 73.00 | 2.81 | 2.86 | 3.25 | +0.01 | +0.36% | 549 | 408 | 44.97% |
| TQQQ240726P00074000 | 2024-06-28 3:55PM EDT | 74.00 | 4.12 | 2.92 | 4.50 | +0.92 | +28.75% | 122 | 69 | 54.05% |
| TQQQ240726P00075000 | 2024-06-28 3:43PM EDT | 75.00 | 3.70 | 3.05 | 4.55 | +0.05 | +1.37% | 27 | 136 | 47.85% |
| TQQQ240726P00076000 | 2024-06-28 12:17PM EDT | 76.00 | 4.57 | 2.69 | 6.00 | +0.27 | +6.28% | 36 | 39 | 58.45% |
| TQQQ240726P00076500 | 2024-06-20 12:36PM EDT | 76.50 | 3.38 | 3.90 | 6.65 | -1.72 | -33.73% | 2 | 2 | 62.72% |
| TQQQ240726P00077000 | 2024-06-28 3:44PM EDT | 77.00 | 4.95 | 5.25 | 6.50 | +0.15 | +3.12% | 23 | 50 | 56.98% |
| TQQQ240726P00077500 | 2024-06-28 10:56AM EDT | 77.50 | 4.30 | 4.95 | 7.45 | -0.85 | -16.50% | 7 | 153 | 64.84% |
| TQQQ240726P00078000 | 2024-06-28 10:15AM EDT | 78.00 | 3.95 | 5.05 | 6.80 | -3.30 | -45.52% | 4 | 1 | 52.49% |
| TQQQ240726P00080000 | 2024-06-27 1:28PM EDT | 80.00 | 6.53 | 6.50 | 8.10 | 0.00 | - | 1 | 50 | 50.98% |
| TQQQ240726P00081000 | 2024-06-27 10:31AM EDT | 81.00 | 5.80 | 7.45 | 10.00 | -1.40 | -19.44% | 5 | 5 | 66.85% |
| TQQQ240726P00082500 | 2024-06-21 2:45PM EDT | 82.50 | 9.27 | 8.35 | 10.25 | 0.00 | - | 1 | 1 | 54.37% |
| TQQQ240726P00085000 | 2024-06-28 10:10AM EDT | 85.00 | 9.45 | 10.40 | 12.70 | -1.15 | -10.85% | 1 | 43 | 61.18% |
