認購期權範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240920C00025000 | 2024-05-28 1:52PM EDT | 25.00 | 41.07 | 35.20 | 39.90 | 0.00 | - | 5 | 7 | 63.28% |
| TQQQ240920C00030000 | 2024-05-31 10:18AM EDT | 30.00 | 34.20 | 30.50 | 35.25 | +0.30 | +0.88% | 3 | 179 | 78.71% |
| TQQQ240920C00035000 | 2024-05-30 3:13PM EDT | 35.00 | 28.80 | 25.65 | 30.45 | 0.00 | - | 1 | 193 | 70.02% |
| TQQQ240920C00038000 | 2024-05-29 9:56AM EDT | 38.00 | 28.20 | 23.25 | 27.90 | 0.00 | - | 2 | 116 | 73.78% |
| TQQQ240920C00039000 | 2024-05-31 2:27PM EDT | 39.00 | 22.05 | 22.00 | 26.75 | -2.75 | -11.09% | 1 | 73 | 66.65% |
| TQQQ240920C00040000 | 2024-05-30 11:16AM EDT | 40.00 | 22.10 | 21.80 | 26.00 | -1.90 | -7.92% | 4 | 307 | 73.54% |
| TQQQ240920C00041000 | 2024-05-31 11:49AM EDT | 41.00 | 20.35 | 20.50 | 25.15 | -6.90 | -25.32% | 5 | 71 | 69.19% |
| TQQQ240920C00042000 | 2024-05-29 9:59AM EDT | 42.00 | 19.50 | 19.50 | 24.25 | -4.86 | -19.95% | 1 | 161 | 66.99% |
| TQQQ240920C00043000 | 2024-05-23 2:12PM EDT | 43.00 | 22.10 | 18.50 | 23.00 | 0.00 | - | 6 | 270 | 62.04% |
| TQQQ240920C00044000 | 2024-05-30 1:31PM EDT | 44.00 | 21.40 | 18.15 | 22.50 | 0.00 | - | 1 | 98 | 67.58% |
| TQQQ240920C00045000 | 2024-05-31 2:29PM EDT | 45.00 | 16.90 | 17.00 | 21.45 | -2.73 | -13.91% | 7 | 200 | 63.18% |
| TQQQ240920C00046000 | 2024-05-29 1:15PM EDT | 46.00 | 20.60 | 16.10 | 20.85 | 0.00 | - | 3 | 95 | 63.43% |
| TQQQ240920C00047000 | 2024-05-31 1:35PM EDT | 47.00 | 15.37 | 15.00 | 19.80 | -3.13 | -16.92% | 12 | 152 | 59.47% |
| TQQQ240920C00048000 | 2024-05-31 9:49AM EDT | 48.00 | 16.49 | 15.00 | 19.15 | -1.71 | -9.40% | 3 | 353 | 64.31% |
| TQQQ240920C00049000 | 2024-05-31 3:22PM EDT | 49.00 | 14.54 | 13.70 | 18.35 | -2.09 | -12.57% | 1 | 143 | 60.62% |
| TQQQ240920C00050000 | 2024-05-31 2:30PM EDT | 50.00 | 13.00 | 13.15 | 17.50 | -2.50 | -16.13% | 53 | 1,185 | 60.64% |
| TQQQ240920C00051000 | 2024-05-30 10:56AM EDT | 51.00 | 15.20 | 12.00 | 15.05 | 0.00 | - | 1 | 188 | 64.60% |
| TQQQ240920C00052000 | 2024-05-31 1:07PM EDT | 52.00 | 13.27 | 11.65 | 15.90 | -0.88 | -6.22% | 28 | 362 | 58.67% |
| TQQQ240920C00053000 | 2024-05-31 2:07PM EDT | 53.00 | 10.92 | 11.95 | 14.50 | -2.93 | -21.16% | 5 | 734 | 59.56% |
| TQQQ240920C00054000 | 2024-05-31 3:43PM EDT | 54.00 | 11.19 | 11.35 | 14.50 | -1.86 | -14.25% | 28 | 376 | 62.37% |
| TQQQ240920C00055000 | 2024-05-31 2:31PM EDT | 55.00 | 11.00 | 11.05 | 11.70 | -1.30 | -10.57% | 65 | 969 | 54.20% |
| TQQQ240920C00056000 | 2024-05-31 3:57PM EDT | 56.00 | 10.59 | 9.55 | 11.05 | -1.13 | -9.64% | 110 | 867 | 50.22% |
| TQQQ240920C00057000 | 2024-05-31 3:43PM EDT | 57.00 | 9.22 | 9.85 | 11.15 | -1.68 | -15.41% | 24 | 292 | 56.62% |
| TQQQ240920C00058000 | 2024-05-31 3:11PM EDT | 58.00 | 8.15 | 9.25 | 10.30 | -1.44 | -15.02% | 12 | 733 | 55.19% |
| TQQQ240920C00059000 | 2024-05-31 1:17PM EDT | 59.00 | 7.33 | 7.35 | 9.20 | -2.54 | -25.73% | 48 | 878 | 54.82% |
| TQQQ240920C00060000 | 2024-05-31 3:55PM EDT | 60.00 | 8.00 | 8.10 | 8.40 | -0.15 | -1.84% | 558 | 5,707 | 51.45% |
| TQQQ240920C00061000 | 2024-05-31 3:49PM EDT | 61.00 | 7.55 | 7.55 | 8.20 | -0.80 | -9.58% | 87 | 37 | 52.31% |
| TQQQ240920C00062000 | 2024-05-31 3:58PM EDT | 62.00 | 7.08 | 6.45 | 8.10 | -0.89 | -11.17% | 88 | 194 | 51.32% |
| TQQQ240920C00063000 | 2024-05-31 3:36PM EDT | 63.00 | 5.68 | 6.05 | 7.40 | -1.27 | -18.27% | 65 | 502 | 50.54% |
| TQQQ240920C00064000 | 2024-05-31 3:59PM EDT | 64.00 | 5.90 | 5.90 | 6.80 | -0.41 | -6.50% | 24 | 131 | 50.89% |
| TQQQ240920C00065000 | 2024-05-31 3:59PM EDT | 65.00 | 5.45 | 5.30 | 6.05 | -0.65 | -10.66% | 1,165 | 8,180 | 51.62% |
| TQQQ240920C00066000 | 2024-05-31 3:38PM EDT | 66.00 | 4.36 | 4.50 | 6.00 | -1.21 | -21.72% | 20 | 334 | 54.03% |
| TQQQ240920C00067000 | 2024-05-31 2:51PM EDT | 67.00 | 3.65 | 4.15 | 5.05 | -1.50 | -29.13% | 19 | 217 | 49.73% |
| TQQQ240920C00068000 | 2024-05-31 2:39PM EDT | 68.00 | 3.30 | 3.85 | 5.05 | -1.20 | -26.67% | 9 | 60 | 52.22% |
| TQQQ240920C00069000 | 2024-05-31 3:48PM EDT | 69.00 | 3.55 | 2.97 | 4.85 | -0.65 | -15.48% | 29 | 100 | 53.13% |
| TQQQ240920C00070000 | 2024-05-31 3:59PM EDT | 70.00 | 3.50 | 3.50 | 3.60 | -0.25 | -6.67% | 2,182 | 16,172 | 46.00% |
| TQQQ240920C00071000 | 2024-05-31 12:27PM EDT | 71.00 | 2.30 | 2.79 | 3.80 | -1.25 | -35.21% | 10 | 131 | 49.66% |
| TQQQ240920C00072000 | 2024-05-31 3:54PM EDT | 72.00 | 2.31 | 2.62 | 4.40 | -1.14 | -33.04% | 21 | 39 | 56.32% |
| TQQQ240920C00073000 | 2024-05-31 3:20PM EDT | 73.00 | 2.15 | 2.45 | 4.10 | -0.95 | -30.65% | 22 | 155 | 56.04% |
| TQQQ240920C00074000 | 2024-05-31 3:22PM EDT | 74.00 | 2.00 | 2.28 | 2.89 | -0.59 | -22.78% | 31 | 615 | 48.34% |
| TQQQ240920C00075000 | 2024-05-31 3:58PM EDT | 75.00 | 2.15 | 2.09 | 2.30 | -0.24 | -10.04% | 856 | 3,016 | 45.12% |
| TQQQ240920C00076000 | 2024-05-30 2:45PM EDT | 76.00 | 2.20 | 1.10 | 3.15 | 0.00 | - | 77 | 151 | 54.05% |
| TQQQ240920C00077000 | 2024-05-28 3:54PM EDT | 77.00 | 1.25 | 1.66 | 2.79 | -1.52 | -54.87% | 1 | 16 | 52.73% |
| TQQQ240920C00078000 | 2024-05-29 3:12PM EDT | 78.00 | 2.30 | 1.47 | 2.75 | 0.00 | - | 1 | 8 | 54.03% |
| TQQQ240920C00079000 | 2024-05-28 2:41PM EDT | 79.00 | 1.40 | 1.28 | 2.38 | -0.77 | -35.48% | 1 | 32 | 52.32% |
| TQQQ240920C00080000 | 2024-05-31 3:45PM EDT | 80.00 | 1.15 | 0.99 | 1.82 | -0.25 | -17.86% | 358 | 2,641 | 48.52% |
| TQQQ240920C00081000 | 2024-05-30 2:24PM EDT | 81.00 | 1.40 | 0.84 | 1.82 | 0.00 | - | 17 | 17 | 49.95% |
| TQQQ240920C00082000 | 2024-05-31 3:35PM EDT | 82.00 | 0.85 | 0.86 | 1.72 | -0.55 | -39.29% | 6 | 3 | 50.32% |
| TQQQ240920C00084000 | 2024-05-30 10:08AM EDT | 84.00 | 1.12 | 0.68 | 1.93 | 0.00 | - | 5 | 1,432 | 55.18% |
| TQQQ240920C00085000 | 2024-05-31 12:39PM EDT | 85.00 | 0.57 | 0.65 | 1.38 | -0.28 | -32.94% | 10 | 1,411 | 50.51% |
| TQQQ240920C00090000 | 2024-05-31 3:58PM EDT | 90.00 | 0.87 | 0.40 | 0.74 | +0.35 | +67.31% | 26 | 1,922 | 47.63% |
| TQQQ240920C00095000 | 2024-05-31 11:58AM EDT | 95.00 | 0.25 | 0.22 | 0.60 | -0.05 | -16.67% | 224 | 1,175 | 50.10% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240920P00025000 | 2024-05-31 12:21PM EDT | 25.00 | 0.20 | 0.20 | 1.17 | +0.02 | +11.11% | 7 | 471 | 110.84% |
| TQQQ240920P00030000 | 2024-05-31 3:16PM EDT | 30.00 | 0.35 | 0.30 | 0.42 | +0.04 | +12.90% | 66 | 2,427 | 79.39% |
| TQQQ240920P00035000 | 2024-05-31 2:45PM EDT | 35.00 | 0.63 | 0.45 | 0.65 | +0.01 | +1.61% | 63 | 1,419 | 70.95% |
| TQQQ240920P00038000 | 2024-05-31 11:46AM EDT | 38.00 | 0.90 | 0.50 | 1.21 | +0.14 | +18.42% | 27 | 759 | 69.82% |
| TQQQ240920P00039000 | 2024-05-31 3:41PM EDT | 39.00 | 0.90 | 0.55 | 0.98 | +0.11 | +13.92% | 19 | 138 | 64.94% |
| TQQQ240920P00040000 | 2024-05-31 3:41PM EDT | 40.00 | 0.84 | 0.85 | 0.95 | -0.12 | -12.50% | 306 | 1,809 | 64.94% |
| TQQQ240920P00041000 | 2024-05-31 12:35PM EDT | 41.00 | 1.29 | 0.62 | 2.52 | +0.32 | +32.99% | 50 | 202 | 73.68% |
| TQQQ240920P00042000 | 2024-05-31 12:04PM EDT | 42.00 | 1.37 | 0.65 | 1.31 | +0.29 | +26.85% | 35 | 350 | 60.79% |
| TQQQ240920P00043000 | 2024-05-31 3:43PM EDT | 43.00 | 1.17 | 0.92 | 1.35 | 0.00 | - | 34 | 139 | 60.67% |
| TQQQ240920P00044000 | 2024-05-31 2:17PM EDT | 44.00 | 1.60 | 1.10 | 2.54 | +0.36 | +29.03% | 18 | 317 | 67.94% |
| TQQQ240920P00045000 | 2024-05-31 3:41PM EDT | 45.00 | 1.45 | 1.26 | 1.48 | -0.10 | -6.45% | 180 | 1,258 | 58.62% |
| TQQQ240920P00046000 | 2024-05-31 2:59PM EDT | 46.00 | 1.88 | 0.60 | 1.87 | +0.32 | +20.51% | 21 | 121 | 53.86% |
| TQQQ240920P00047000 | 2024-05-31 1:44PM EDT | 47.00 | 2.10 | 1.03 | 2.16 | +0.42 | +25.00% | 29 | 322 | 56.01% |
| TQQQ240920P00048000 | 2024-05-31 3:09PM EDT | 48.00 | 2.20 | 1.11 | 2.16 | +0.47 | +27.17% | 9 | 367 | 53.64% |
| TQQQ240920P00049000 | 2024-05-31 12:36PM EDT | 49.00 | 2.68 | 1.86 | 2.19 | +0.63 | +30.73% | 3 | 447 | 55.40% |
| TQQQ240920P00050000 | 2024-05-31 3:57PM EDT | 50.00 | 2.25 | 2.01 | 2.31 | -0.15 | -6.25% | 282 | 1,159 | 53.93% |
| TQQQ240920P00051000 | 2024-05-31 3:44PM EDT | 51.00 | 2.62 | 1.76 | 3.10 | +0.09 | +3.56% | 6 | 281 | 53.78% |
| TQQQ240920P00052000 | 2024-05-31 3:29PM EDT | 52.00 | 2.81 | 2.16 | 2.77 | +0.11 | +4.07% | 52 | 215 | 51.10% |
| TQQQ240920P00053000 | 2024-05-31 3:54PM EDT | 53.00 | 2.98 | 2.67 | 3.25 | +0.15 | +5.30% | 90 | 460 | 52.80% |
| TQQQ240920P00054000 | 2024-05-31 3:14PM EDT | 54.00 | 3.70 | 2.01 | 3.25 | +0.62 | +20.13% | 26 | 262 | 52.27% |
| TQQQ240920P00055000 | 2024-05-31 3:56PM EDT | 55.00 | 3.50 | 2.88 | 4.10 | -0.10 | -2.78% | 380 | 1,049 | 51.15% |
| TQQQ240920P00056000 | 2024-05-31 3:58PM EDT | 56.00 | 3.90 | 3.40 | 3.80 | +0.35 | +9.86% | 30 | 606 | 50.49% |
| TQQQ240920P00057000 | 2024-05-31 3:57PM EDT | 57.00 | 4.15 | 3.90 | 4.10 | -0.05 | -1.19% | 81 | 807 | 49.59% |
| TQQQ240920P00058000 | 2024-05-31 3:43PM EDT | 58.00 | 4.78 | 3.85 | 4.60 | +0.33 | +7.42% | 33 | 419 | 50.12% |
| TQQQ240920P00059000 | 2024-05-31 1:52PM EDT | 59.00 | 5.00 | 4.25 | 4.85 | +0.54 | +12.11% | 11 | 412 | 48.50% |
| TQQQ240920P00060000 | 2024-05-31 3:50PM EDT | 60.00 | 5.21 | 4.70 | 5.25 | -0.04 | -0.76% | 134 | 860 | 47.90% |
| TQQQ240920P00061000 | 2024-05-31 11:48AM EDT | 61.00 | 6.80 | 5.40 | 5.60 | +1.05 | +18.26% | 10 | 103 | 46.77% |
| TQQQ240920P00062000 | 2024-05-31 11:22AM EDT | 62.00 | 7.20 | 5.50 | 6.05 | +1.25 | +21.01% | 15 | 32 | 46.20% |
| TQQQ240920P00063000 | 2024-05-31 3:48PM EDT | 63.00 | 6.85 | 5.75 | 6.70 | +0.50 | +7.87% | 7 | 30 | 46.94% |
| TQQQ240920P00064000 | 2024-05-31 3:48PM EDT | 64.00 | 7.15 | 5.85 | 7.05 | -0.15 | -2.05% | 114 | 305 | 45.30% |
| TQQQ240920P00065000 | 2024-05-31 3:44PM EDT | 65.00 | 7.99 | 7.20 | 7.50 | +0.24 | +3.10% | 26 | 630 | 44.23% |
| TQQQ240920P00066000 | 2024-05-30 3:22PM EDT | 66.00 | 7.84 | 7.15 | 8.80 | 0.00 | - | 5 | 7 | 49.17% |
| TQQQ240920P00067000 | 2024-05-31 12:02PM EDT | 67.00 | 10.35 | 6.75 | 9.55 | +2.25 | +27.78% | 19 | 527 | 49.96% |
| TQQQ240920P00068000 | 2024-05-31 11:42AM EDT | 68.00 | 10.87 | 8.20 | 10.10 | +2.90 | +36.39% | 2 | 5 | 49.15% |
| TQQQ240920P00069000 | 2024-05-30 3:48PM EDT | 69.00 | 10.00 | 8.70 | 10.35 | 0.00 | - | 1 | 12 | 45.91% |
| TQQQ240920P00070000 | 2024-05-31 1:44PM EDT | 70.00 | 10.75 | 8.50 | 12.00 | +0.90 | +9.14% | 23 | 1,204 | 53.04% |
| TQQQ240920P00071000 | 2024-05-31 11:42AM EDT | 71.00 | 13.04 | 9.00 | 13.50 | +3.61 | +38.28% | 2 | 15 | 58.97% |
| TQQQ240920P00072000 | 2024-05-24 12:07PM EDT | 72.00 | 9.77 | 9.70 | 14.35 | 0.00 | - | 2 | 1 | 59.97% |
| TQQQ240920P00073000 | 2024-05-31 12:53PM EDT | 73.00 | 14.30 | 11.65 | 14.20 | +3.95 | +38.16% | 1 | 3 | 53.19% |
| TQQQ240920P00074000 | 2024-05-31 12:29PM EDT | 74.00 | 14.25 | 11.40 | 16.00 | +0.80 | +5.95% | 2 | 3 | 61.33% |
| TQQQ240920P00075000 | 2024-05-31 10:34AM EDT | 75.00 | 15.80 | 11.95 | 16.00 | +2.30 | +17.04% | 1 | 473 | 55.37% |
| TQQQ240920P00076000 | 2024-05-28 11:24AM EDT | 76.00 | 12.38 | 13.00 | 17.50 | 0.00 | - | 1 | 1 | 61.17% |
| TQQQ240920P00079000 | 2024-05-30 10:26AM EDT | 79.00 | 18.40 | 16.00 | 20.00 | +1.95 | +11.85% | 1 | 1 | 62.27% |
| TQQQ240920P00080000 | 2024-05-31 11:51AM EDT | 80.00 | 20.75 | 15.75 | 20.50 | +3.00 | +16.90% | 6 | 41 | 59.64% |
| TQQQ240920P00085000 | 2024-04-25 9:59AM EDT | 85.00 | 33.99 | 18.75 | 21.85 | 0.00 | - | 1 | 1 | 0.00% |
| TQQQ240920P00090000 | 2024-05-30 3:52PM EDT | 90.00 | 28.04 | 25.25 | 30.00 | 0.00 | - | 4 | 8 | 68.82% |
| TQQQ240920P00095000 | 2024-05-17 10:34AM EDT | 95.00 | 31.70 | 30.35 | 35.00 | 0.00 | - | 8 | 0 | 74.68% |
