認購期權範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ241220C00025000 | 2024-06-20 2:53PM EDT | 25.00 | 50.05 | 46.75 | 51.50 | 0.00 | - | 8 | 58 | 84.47% |
| TQQQ241220C00030000 | 2024-06-24 2:15PM EDT | 30.00 | 42.45 | 42.35 | 47.00 | 0.00 | - | 3 | 162 | 87.99% |
| TQQQ241220C00035000 | 2024-06-24 2:07PM EDT | 35.00 | 39.20 | 37.50 | 42.00 | 0.00 | - | 3 | 218 | 76.17% |
| TQQQ241220C00040000 | 2024-06-28 3:49PM EDT | 40.00 | 36.50 | 33.25 | 38.00 | +1.20 | +3.40% | 2 | 113 | 77.59% |
| TQQQ241220C00044000 | 2024-06-26 11:29AM EDT | 44.00 | 32.54 | 29.85 | 34.50 | 0.00 | - | 1 | 185 | 74.17% |
| TQQQ241220C00045000 | 2024-06-27 3:12PM EDT | 45.00 | 32.13 | 29.00 | 33.50 | 0.00 | - | 9 | 83 | 72.51% |
| TQQQ241220C00046000 | 2024-06-21 1:24PM EDT | 46.00 | 30.52 | 28.20 | 32.50 | 0.00 | - | 3 | 92 | 71.12% |
| TQQQ241220C00047000 | 2024-06-27 9:32AM EDT | 47.00 | 30.15 | 27.25 | 32.00 | 0.00 | - | 2 | 32 | 71.41% |
| TQQQ241220C00048000 | 2024-06-21 9:52AM EDT | 48.00 | 28.78 | 26.40 | 31.00 | 0.00 | - | 2 | 50 | 69.71% |
| TQQQ241220C00049000 | 2024-06-21 10:51AM EDT | 49.00 | 28.60 | 25.30 | 30.00 | 0.00 | - | 1 | 8 | 66.87% |
| TQQQ241220C00050000 | 2024-06-28 12:32PM EDT | 50.00 | 28.40 | 25.00 | 29.50 | +0.51 | +1.83% | 1 | 600 | 69.78% |
| TQQQ241220C00051000 | 2024-06-21 10:01AM EDT | 51.00 | 26.70 | 23.85 | 28.00 | 0.00 | - | 2 | 190 | 64.62% |
| TQQQ241220C00052000 | 2024-06-21 10:32AM EDT | 52.00 | 25.91 | 23.50 | 27.75 | 0.00 | - | 1 | 192 | 67.99% |
| TQQQ241220C00053000 | 2024-06-27 2:37PM EDT | 53.00 | 25.50 | 22.45 | 27.00 | 0.00 | - | 1 | 202 | 66.36% |
| TQQQ241220C00054000 | 2024-06-26 9:39AM EDT | 54.00 | 23.93 | 21.25 | 26.00 | 0.00 | - | 2 | 503 | 63.22% |
| TQQQ241220C00055000 | 2024-06-28 9:55AM EDT | 55.00 | 24.93 | 20.50 | 25.00 | +1.30 | +5.50% | 104 | 188 | 61.82% |
| TQQQ241220C00056000 | 2024-06-21 3:51PM EDT | 56.00 | 23.10 | 20.25 | 24.50 | 0.00 | - | 8 | 156 | 63.93% |
| TQQQ241220C00057000 | 2024-06-27 9:32AM EDT | 57.00 | 22.30 | 19.25 | 23.90 | 0.00 | - | 2 | 205 | 62.90% |
| TQQQ241220C00058000 | 2024-06-28 10:39AM EDT | 58.00 | 23.58 | 18.90 | 23.00 | +2.41 | +11.38% | 22 | 354 | 62.99% |
| TQQQ241220C00059000 | 2024-06-26 1:23PM EDT | 59.00 | 20.20 | 18.55 | 22.50 | 0.00 | - | 1 | 154 | 64.26% |
| TQQQ241220C00060000 | 2024-06-28 3:36PM EDT | 60.00 | 19.60 | 19.20 | 22.00 | -0.50 | -2.49% | 46 | 1,248 | 68.46% |
| TQQQ241220C00061000 | 2024-06-25 11:05AM EDT | 61.00 | 18.75 | 16.80 | 21.00 | 0.00 | - | 1 | 227 | 61.63% |
| TQQQ241220C00062000 | 2024-06-28 1:11PM EDT | 62.00 | 18.98 | 16.45 | 20.50 | +0.33 | +1.77% | 4 | 208 | 62.59% |
| TQQQ241220C00063000 | 2024-06-24 9:30AM EDT | 63.00 | 17.71 | 15.55 | 19.00 | 0.00 | - | 17 | 427 | 58.89% |
| TQQQ241220C00064000 | 2024-06-25 11:44AM EDT | 64.00 | 17.18 | 15.00 | 19.00 | 0.00 | - | 2 | 182 | 60.55% |
| TQQQ241220C00065000 | 2024-06-28 3:31PM EDT | 65.00 | 16.44 | 14.40 | 18.50 | -0.26 | -1.56% | 3 | 289 | 60.52% |
| TQQQ241220C00066000 | 2024-06-26 3:11PM EDT | 66.00 | 15.60 | 13.00 | 17.75 | 0.00 | - | 1 | 85 | 57.53% |
| TQQQ241220C00067000 | 2024-06-28 11:46AM EDT | 67.00 | 16.50 | 12.85 | 16.85 | 0.00 | - | 1 | 106 | 57.53% |
| TQQQ241220C00068000 | 2024-06-28 12:06PM EDT | 68.00 | 15.50 | 13.00 | 14.40 | +1.40 | +9.93% | 1 | 249 | 54.12% |
| TQQQ241220C00069000 | 2024-06-27 9:45AM EDT | 69.00 | 15.09 | 12.75 | 14.05 | 0.00 | - | 5 | 147 | 55.20% |
| TQQQ241220C00070000 | 2024-06-28 3:59PM EDT | 70.00 | 13.35 | 11.30 | 14.20 | -0.75 | -5.32% | 28 | 1,166 | 54.35% |
| TQQQ241220C00071000 | 2024-06-28 2:44PM EDT | 71.00 | 13.30 | 11.45 | 12.95 | +0.35 | +2.70% | 10 | 336 | 53.96% |
| TQQQ241220C00072000 | 2024-06-28 3:46PM EDT | 72.00 | 13.05 | 10.90 | 12.60 | +0.30 | +2.35% | 20 | 162 | 54.00% |
| TQQQ241220C00073000 | 2024-06-27 12:41PM EDT | 73.00 | 12.31 | 9.60 | 12.55 | 0.00 | - | 44 | 255 | 52.86% |
| TQQQ241220C00074000 | 2024-06-28 1:49PM EDT | 74.00 | 11.80 | 10.00 | 12.20 | +0.50 | +4.42% | 13 | 148 | 55.13% |
| TQQQ241220C00075000 | 2024-06-28 3:45PM EDT | 75.00 | 10.99 | 9.35 | 11.50 | -0.30 | -2.66% | 55 | 961 | 53.85% |
| TQQQ241220C00076000 | 2024-06-25 2:48PM EDT | 76.00 | 12.12 | 9.85 | 10.20 | +1.77 | +17.10% | 14 | 106 | 53.86% |
| TQQQ241220C00077000 | 2024-06-28 12:20PM EDT | 77.00 | 10.38 | 8.85 | 10.75 | +0.13 | +1.27% | 1 | 80 | 54.66% |
| TQQQ241220C00078000 | 2024-06-28 1:49PM EDT | 78.00 | 9.85 | 8.70 | 10.45 | -0.35 | -3.43% | 8 | 79 | 55.40% |
| TQQQ241220C00079000 | 2024-06-27 1:13PM EDT | 79.00 | 9.47 | 7.55 | 9.25 | 0.00 | - | 1 | 103 | 51.42% |
| TQQQ241220C00080000 | 2024-06-28 3:46PM EDT | 80.00 | 8.30 | 7.35 | 8.60 | -0.69 | -7.68% | 263 | 2,215 | 51.05% |
| TQQQ241220C00081000 | 2024-06-25 9:30AM EDT | 81.00 | 7.55 | 7.45 | 9.90 | 0.00 | - | 2 | 154 | 56.14% |
| TQQQ241220C00082000 | 2024-06-28 12:29PM EDT | 82.00 | 8.25 | 6.80 | 8.10 | -0.38 | -4.40% | 1 | 80 | 51.72% |
| TQQQ241220C00083000 | 2024-06-28 11:50AM EDT | 83.00 | 8.25 | 6.05 | 7.90 | +0.20 | +2.48% | 2 | 64 | 50.91% |
| TQQQ241220C00084000 | 2024-06-26 1:40PM EDT | 84.00 | 7.10 | 6.60 | 6.90 | 0.00 | - | 2 | 97 | 51.28% |
| TQQQ241220C00085000 | 2024-06-28 3:42PM EDT | 85.00 | 6.70 | 6.05 | 6.55 | -0.25 | -3.60% | 932 | 2,554 | 50.46% |
| TQQQ241220C00090000 | 2024-06-28 10:22AM EDT | 90.00 | 5.55 | 4.20 | 5.60 | +0.10 | +1.83% | 3 | 972 | 53.48% |
| TQQQ241220C00095000 | 2024-06-28 2:58PM EDT | 95.00 | 4.10 | 3.00 | 4.90 | -0.05 | -1.20% | 15 | 671 | 50.21% |
| TQQQ241220C00100000 | 2024-06-28 12:26PM EDT | 100.00 | 3.30 | 2.80 | 3.10 | -0.10 | -2.94% | 43 | 170 | 50.06% |
| TQQQ241220C00105000 | 2024-06-28 1:26PM EDT | 105.00 | 2.40 | 1.79 | 2.97 | -0.04 | -1.64% | 6 | 16 | 53.64% |
| TQQQ241220C00110000 | 2024-06-28 3:57PM EDT | 110.00 | 1.78 | 1.22 | 2.29 | -0.14 | -7.29% | 39 | 1,445 | 52.89% |
認沽盤範圍2024年12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ241220P00025000 | 2024-06-28 10:51AM EDT | 25.00 | 0.35 | 0.13 | 0.31 | -0.03 | -7.89% | 2 | 370 | 79.88% |
| TQQQ241220P00030000 | 2024-06-28 1:55PM EDT | 30.00 | 0.52 | 0.43 | 0.56 | -0.04 | -7.14% | 3 | 396 | 78.17% |
| TQQQ241220P00035000 | 2024-06-28 3:54PM EDT | 35.00 | 0.83 | 0.75 | 0.88 | -0.01 | -1.19% | 22 | 923 | 73.83% |
| TQQQ241220P00040000 | 2024-06-27 10:39AM EDT | 40.00 | 1.21 | 0.98 | 1.38 | 0.00 | - | 2 | 469 | 68.65% |
| TQQQ241220P00044000 | 2024-06-25 11:30AM EDT | 44.00 | 1.62 | 1.44 | 1.96 | -0.24 | -12.90% | 1 | 92 | 66.65% |
| TQQQ241220P00045000 | 2024-06-28 1:06PM EDT | 45.00 | 1.79 | 1.60 | 1.98 | +0.05 | +2.87% | 2 | 360 | 65.45% |
| TQQQ241220P00046000 | 2024-06-25 12:46PM EDT | 46.00 | 2.15 | 1.73 | 2.31 | 0.00 | - | 2 | 182 | 65.77% |
| TQQQ241220P00047000 | 2024-06-28 12:33PM EDT | 47.00 | 2.04 | 1.88 | 2.35 | -0.06 | -2.86% | 1 | 79 | 64.53% |
| TQQQ241220P00048000 | 2024-06-28 1:44PM EDT | 48.00 | 2.21 | 1.63 | 2.71 | +0.11 | +5.24% | 5 | 39 | 62.84% |
| TQQQ241220P00049000 | 2024-06-25 1:57PM EDT | 49.00 | 2.63 | 2.22 | 2.70 | 0.00 | - | 1 | 279 | 63.45% |
| TQQQ241220P00050000 | 2024-06-28 3:51PM EDT | 50.00 | 2.54 | 2.56 | 2.79 | 0.00 | - | 69 | 381 | 63.17% |
| TQQQ241220P00051000 | 2024-06-27 10:35AM EDT | 51.00 | 2.66 | 2.64 | 3.25 | 0.00 | - | 5 | 22 | 63.28% |
| TQQQ241220P00052000 | 2024-06-24 10:53AM EDT | 52.00 | 2.93 | 2.89 | 3.50 | -0.37 | -11.21% | 1 | 241 | 63.09% |
| TQQQ241220P00053000 | 2024-06-28 12:39PM EDT | 53.00 | 3.05 | 2.23 | 3.35 | -0.05 | -1.61% | 2 | 100 | 57.47% |
| TQQQ241220P00054000 | 2024-06-24 12:22PM EDT | 54.00 | 3.60 | 2.34 | 4.55 | 0.00 | - | 1 | 64 | 60.49% |
| TQQQ241220P00055000 | 2024-06-28 3:54PM EDT | 55.00 | 3.55 | 3.50 | 4.25 | +0.08 | +2.31% | 4 | 257 | 61.43% |
| TQQQ241220P00056000 | 2024-06-28 9:51AM EDT | 56.00 | 3.53 | 3.75 | 4.20 | -0.47 | -11.75% | 1 | 137 | 59.83% |
| TQQQ241220P00057000 | 2024-06-28 10:54AM EDT | 57.00 | 3.69 | 3.95 | 4.55 | -0.58 | -13.58% | 15 | 64 | 59.45% |
| TQQQ241220P00058000 | 2024-06-28 3:32PM EDT | 58.00 | 4.30 | 4.25 | 4.40 | +0.15 | +3.61% | 5 | 64 | 57.63% |
| TQQQ241220P00059000 | 2024-06-28 11:15AM EDT | 59.00 | 4.27 | 4.50 | 4.80 | -0.68 | -13.74% | 1 | 115 | 57.46% |
| TQQQ241220P00060000 | 2024-06-28 3:04PM EDT | 60.00 | 4.70 | 4.75 | 5.20 | -0.01 | -0.21% | 19 | 420 | 57.20% |
| TQQQ241220P00061000 | 2024-06-28 10:07AM EDT | 61.00 | 4.52 | 4.70 | 5.70 | -0.48 | -9.60% | 5 | 26 | 56.24% |
| TQQQ241220P00062000 | 2024-06-28 11:49AM EDT | 62.00 | 5.02 | 4.60 | 6.05 | -0.48 | -8.73% | 16 | 84 | 54.63% |
| TQQQ241220P00063000 | 2024-06-27 11:29AM EDT | 63.00 | 5.72 | 5.55 | 6.70 | 0.00 | - | 2 | 84 | 56.97% |
| TQQQ241220P00064000 | 2024-06-28 10:51AM EDT | 64.00 | 5.83 | 5.20 | 6.40 | -0.12 | -2.02% | 11 | 109 | 52.65% |
| TQQQ241220P00065000 | 2024-06-28 3:31PM EDT | 65.00 | 6.28 | 6.20 | 6.50 | -0.07 | -1.10% | 5 | 263 | 53.36% |
| TQQQ241220P00066000 | 2024-06-28 11:45AM EDT | 66.00 | 6.26 | 6.40 | 7.50 | -0.22 | -3.40% | 1 | 66 | 54.21% |
| TQQQ241220P00067000 | 2024-06-28 11:25AM EDT | 67.00 | 6.90 | 6.15 | 7.95 | -0.55 | -7.38% | 2 | 81 | 52.23% |
| TQQQ241220P00068000 | 2024-06-27 1:25PM EDT | 68.00 | 7.21 | 6.85 | 8.00 | 0.00 | - | 28 | 29 | 51.71% |
| TQQQ241220P00069000 | 2024-06-28 2:50PM EDT | 69.00 | 7.68 | 6.00 | 9.05 | -0.63 | -7.58% | 10 | 37 | 57.68% |
| TQQQ241220P00070000 | 2024-06-28 2:50PM EDT | 70.00 | 8.09 | 7.95 | 9.15 | +0.09 | +1.13% | 11 | 173 | 52.41% |
| TQQQ241220P00071000 | 2024-06-28 12:08PM EDT | 71.00 | 8.29 | 8.40 | 8.90 | -1.21 | -12.74% | 5 | 48 | 50.24% |
| TQQQ241220P00072000 | 2024-06-24 3:02PM EDT | 72.00 | 9.80 | 8.55 | 9.50 | 0.00 | - | 11 | 38 | 51.85% |
| TQQQ241220P00073000 | 2024-06-28 12:23PM EDT | 73.00 | 9.23 | 9.50 | 10.60 | -0.52 | -5.33% | 72 | 87 | 51.84% |
| TQQQ241220P00074000 | 2024-06-28 3:07PM EDT | 74.00 | 9.81 | 8.95 | 11.05 | +0.01 | +0.10% | 25 | 59 | 54.00% |
| TQQQ241220P00075000 | 2024-06-28 2:12PM EDT | 75.00 | 10.10 | 10.15 | 11.05 | -0.10 | -0.98% | 15 | 219 | 51.11% |
| TQQQ241220P00076000 | 2024-06-21 12:50PM EDT | 76.00 | 10.35 | 10.55 | 12.35 | -0.79 | -7.09% | 40 | 12 | 50.15% |
| TQQQ241220P00077000 | 2024-06-20 2:03PM EDT | 77.00 | 11.30 | 10.95 | 12.80 | 0.00 | - | 19 | 27 | 53.80% |
| TQQQ241220P00080000 | 2024-06-28 12:04PM EDT | 80.00 | 12.48 | 12.15 | 14.05 | -0.32 | -2.50% | 90 | 15 | 50.55% |
| TQQQ241220P00084000 | 2024-06-13 10:00AM EDT | 84.00 | 16.00 | 14.90 | 16.15 | 0.00 | - | 5 | 5 | 47.39% |
| TQQQ241220P00085000 | 2024-06-18 12:01PM EDT | 85.00 | 15.23 | 14.60 | 17.25 | 0.00 | - | 2 | 4 | 49.33% |
| TQQQ241220P00090000 | 2024-06-18 10:39AM EDT | 90.00 | 18.38 | 18.90 | 20.90 | 0.00 | - | 1 | 4 | 48.86% |
