認購期權範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ250620C00035000 | 2024-06-13 3:59PM EDT | 35.00 | 40.73 | 40.55 | 44.55 | 0.00 | - | 18 | 35 | 69.80% |
| TQQQ250620C00040000 | 2024-06-12 1:34PM EDT | 40.00 | 35.50 | 36.55 | 39.85 | 0.00 | - | 7 | 23 | 64.92% |
| TQQQ250620C00045000 | 2024-06-14 2:01PM EDT | 45.00 | 33.52 | 32.80 | 34.80 | 0.00 | - | 15 | 46 | 59.49% |
| TQQQ250620C00050000 | 2024-06-14 2:01PM EDT | 50.00 | 29.97 | 30.35 | 31.85 | 0.00 | - | 15 | 49 | 63.20% |
| TQQQ250620C00051000 | 2024-06-07 11:45AM EDT | 51.00 | 23.72 | 28.25 | 31.05 | 0.00 | - | 6 | 7 | 58.92% |
| TQQQ250620C00052000 | 2024-05-30 11:25AM EDT | 52.00 | 20.30 | 27.35 | 30.50 | 0.00 | - | 1 | 1 | 58.46% |
| TQQQ250620C00053000 | 2024-05-31 1:09PM EDT | 53.00 | 17.05 | 26.70 | 30.30 | 0.00 | - | 3 | 3 | 59.44% |
| TQQQ250620C00055000 | 2024-06-14 9:58AM EDT | 55.00 | 26.95 | 26.50 | 27.85 | 0.00 | - | 1 | 237 | 58.86% |
| TQQQ250620C00056000 | 2024-06-07 11:40AM EDT | 56.00 | 20.91 | 24.90 | 27.70 | 0.00 | - | 1 | 1 | 57.54% |
| TQQQ250620C00057000 | 2024-05-24 11:45AM EDT | 57.00 | 19.26 | 24.05 | 27.35 | 0.00 | - | 3 | 2 | 57.45% |
| TQQQ250620C00058000 | 2024-06-12 12:52PM EDT | 58.00 | 23.15 | 24.35 | 27.10 | 0.00 | - | 7 | 10 | 60.03% |
| TQQQ250620C00059000 | 2024-05-29 3:32PM EDT | 59.00 | 17.65 | 24.35 | 25.50 | 0.00 | - | 2 | 6 | 58.95% |
| TQQQ250620C00060000 | 2024-06-17 10:59AM EDT | 60.00 | 24.44 | 24.20 | 25.10 | +1.31 | +5.66% | 4 | 52 | 60.05% |
| TQQQ250620C00061000 | 2024-06-06 10:38AM EDT | 61.00 | 17.98 | 22.35 | 25.15 | 0.00 | - | 3 | 6 | 58.50% |
| TQQQ250620C00062000 | 2024-06-11 2:28PM EDT | 62.00 | 19.20 | 21.55 | 23.65 | 0.00 | - | 3 | 17 | 55.96% |
| TQQQ250620C00063000 | 2024-06-14 2:01PM EDT | 63.00 | 21.90 | 21.50 | 22.90 | 0.00 | - | 2 | 5 | 56.42% |
| TQQQ250620C00064000 | 2024-06-14 11:47AM EDT | 64.00 | 20.64 | 21.90 | 23.40 | 0.00 | - | 1 | 119 | 60.14% |
| TQQQ250620C00065000 | 2024-06-17 11:00AM EDT | 65.00 | 21.44 | 20.60 | 21.65 | +0.59 | +2.83% | 12 | 186 | 56.13% |
| TQQQ250620C00066000 | 2024-06-13 11:10AM EDT | 66.00 | 19.45 | 18.55 | 21.10 | 0.00 | - | 16 | 24 | 53.05% |
| TQQQ250620C00067000 | 2024-06-13 2:33PM EDT | 67.00 | 19.05 | 20.25 | 20.75 | 0.00 | - | 1 | 91 | 57.37% |
| TQQQ250620C00068000 | 2024-06-17 9:47AM EDT | 68.00 | 18.85 | 19.70 | 20.00 | -0.05 | -0.26% | 4 | 22 | 56.67% |
| TQQQ250620C00069000 | 2024-06-12 1:44PM EDT | 69.00 | 17.20 | 19.20 | 19.55 | 0.00 | - | 12 | 13 | 56.59% |
| TQQQ250620C00070000 | 2024-06-17 11:36AM EDT | 70.00 | 18.85 | 18.70 | 19.25 | +0.35 | +1.89% | 10 | 348 | 56.73% |
| TQQQ250620C00071000 | 2024-06-17 9:30AM EDT | 71.00 | 17.61 | 18.15 | 18.55 | +0.33 | +1.91% | 1 | 10 | 56.04% |
| TQQQ250620C00072000 | 2024-06-12 1:59PM EDT | 72.00 | 15.95 | 17.65 | 18.00 | 0.00 | - | 3 | 5 | 55.68% |
| TQQQ250620C00073000 | 2024-06-14 2:16PM EDT | 73.00 | 16.55 | 17.20 | 17.50 | 0.00 | - | 37 | 167 | 55.47% |
| TQQQ250620C00074000 | 2024-06-17 10:19AM EDT | 74.00 | 16.55 | 16.70 | 17.85 | +0.55 | +3.44% | 1 | 263 | 56.62% |
| TQQQ250620C00075000 | 2024-06-17 10:10AM EDT | 75.00 | 15.90 | 15.90 | 16.55 | +0.75 | +4.95% | 11 | 462 | 54.35% |
| TQQQ250620C00076000 | 2024-06-14 3:01PM EDT | 76.00 | 15.40 | 14.90 | 16.05 | 0.00 | - | 1 | 13 | 53.11% |
| TQQQ250620C00077000 | 2024-06-17 11:50AM EDT | 77.00 | 15.45 | 15.35 | 16.10 | +0.96 | +6.63% | 3 | 343 | 55.27% |
| TQQQ250620C00078000 | 2024-06-12 12:48PM EDT | 78.00 | 14.60 | 14.95 | 15.20 | +1.75 | +13.62% | 1 | 3 | 54.32% |
| TQQQ250620C00079000 | 2024-06-12 10:25AM EDT | 79.00 | 12.83 | 14.50 | 17.00 | 0.00 | - | - | 1 | 57.82% |
| TQQQ250620C00080000 | 2024-06-17 12:01PM EDT | 80.00 | 14.30 | 13.80 | 14.30 | +0.65 | +4.76% | 596 | 827 | 53.27% |
| TQQQ250620C00085000 | 2024-06-17 11:59AM EDT | 85.00 | 12.20 | 12.20 | 12.35 | +0.46 | +3.92% | 50 | 488 | 52.84% |
| TQQQ250620C00090000 | 2024-06-14 12:50PM EDT | 90.00 | 9.90 | 10.45 | 10.65 | 0.00 | - | 128 | 348 | 51.94% |
| TQQQ250620C00095000 | 2024-06-14 12:34PM EDT | 95.00 | 8.85 | 8.95 | 9.20 | +0.45 | +5.36% | 1 | 376 | 51.26% |
| TQQQ250620C00100000 | 2024-06-17 12:06PM EDT | 100.00 | 7.82 | 7.70 | 7.85 | +0.58 | +8.01% | 2 | 239 | 50.61% |
| TQQQ250620C00105000 | 2024-06-17 11:44AM EDT | 105.00 | 6.65 | 6.55 | 6.80 | +0.65 | +10.83% | 3 | 6 | 50.13% |
認沽盤範圍2025年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ250620P00035000 | 2024-06-17 11:42AM EDT | 35.00 | 2.30 | 1.97 | 2.36 | -0.05 | -2.13% | 10 | 459 | 67.30% |
| TQQQ250620P00040000 | 2024-06-14 11:43AM EDT | 40.00 | 3.26 | 3.05 | 3.25 | 0.00 | - | 2 | 200 | 65.48% |
| TQQQ250620P00045000 | 2024-06-17 9:58AM EDT | 45.00 | 4.21 | 3.10 | 4.25 | -0.09 | -2.09% | 2 | 237 | 59.47% |
| TQQQ250620P00050000 | 2024-06-14 2:12PM EDT | 50.00 | 5.50 | 5.15 | 5.45 | 0.00 | - | 24 | 310 | 59.61% |
| TQQQ250620P00051000 | 2024-06-12 9:50AM EDT | 51.00 | 5.88 | 5.40 | 6.00 | 0.00 | - | 1 | 3 | 59.83% |
| TQQQ250620P00052000 | 2024-06-13 9:56AM EDT | 52.00 | 5.80 | 5.70 | 6.10 | 0.00 | - | 1 | 19 | 58.96% |
| TQQQ250620P00053000 | 2024-06-13 9:53AM EDT | 53.00 | 6.10 | 5.95 | 6.25 | 0.00 | - | 5 | 8 | 58.08% |
| TQQQ250620P00054000 | 2024-06-12 12:39PM EDT | 54.00 | 6.67 | 6.25 | 6.55 | 0.00 | - | 10 | 3 | 57.67% |
| TQQQ250620P00055000 | 2024-06-13 9:35AM EDT | 55.00 | 6.50 | 6.55 | 6.85 | 0.00 | - | 6 | 52 | 57.21% |
| TQQQ250620P00056000 | 2024-06-12 11:08AM EDT | 56.00 | 7.25 | 6.85 | 7.45 | 0.00 | - | - | 1 | 57.42% |
| TQQQ250620P00057000 | 2024-05-31 11:09AM EDT | 57.00 | 10.20 | 7.15 | 7.50 | 0.00 | - | 2 | 2 | 56.34% |
| TQQQ250620P00058000 | 2024-06-12 10:24AM EDT | 58.00 | 7.90 | 6.70 | 7.85 | 0.00 | - | 3 | 6 | 54.25% |
| TQQQ250620P00059000 | 2024-06-11 3:10PM EDT | 59.00 | 9.10 | 7.90 | 8.10 | 0.00 | - | 5 | 6 | 55.54% |
| TQQQ250620P00060000 | 2024-06-17 11:17AM EDT | 60.00 | 8.31 | 7.20 | 8.45 | -0.39 | -4.48% | 61 | 13 | 52.93% |
| TQQQ250620P00061000 | 2024-06-07 1:56PM EDT | 61.00 | 10.10 | 8.55 | 8.80 | 0.00 | - | 2 | 2 | 54.60% |
| TQQQ250620P00062000 | 2024-06-13 10:22AM EDT | 62.00 | 9.29 | 7.05 | 9.30 | 0.00 | - | 1 | 1 | 50.71% |
| TQQQ250620P00063000 | 2024-06-12 3:30PM EDT | 63.00 | 10.00 | 9.25 | 9.55 | 0.00 | - | 2 | 10 | 53.75% |
| TQQQ250620P00064000 | 2024-06-14 2:28PM EDT | 64.00 | 10.00 | 9.00 | 9.90 | -0.15 | -1.48% | 2 | 5 | 52.06% |
| TQQQ250620P00065000 | 2024-06-14 3:07PM EDT | 65.00 | 10.40 | 10.00 | 10.30 | 0.00 | - | 9 | 88 | 52.88% |
| TQQQ250620P00066000 | 2024-06-05 2:08PM EDT | 66.00 | 12.80 | 9.60 | 10.70 | 0.00 | - | - | 4 | 50.98% |
| TQQQ250620P00067000 | 2024-06-11 9:30AM EDT | 67.00 | 13.05 | 10.80 | 11.15 | 0.00 | - | 20 | 30 | 52.16% |
| TQQQ250620P00068000 | 2024-06-17 10:17AM EDT | 68.00 | 11.43 | 11.15 | 11.55 | -0.29 | -2.47% | 34 | 34 | 51.61% |
| TQQQ250620P00069000 | 2024-06-10 3:34PM EDT | 69.00 | 13.69 | 11.15 | 12.00 | 0.00 | - | 1 | 1 | 50.50% |
| TQQQ250620P00070000 | 2024-06-17 10:19AM EDT | 70.00 | 12.48 | 11.15 | 12.45 | -0.40 | -3.11% | 24 | 111 | 51.70% |
| TQQQ250620P00071000 | 2024-06-13 9:47AM EDT | 71.00 | 12.75 | 12.15 | 12.90 | 0.00 | - | 13 | 13 | 50.00% |
| TQQQ250620P00072000 | 2024-06-12 2:28PM EDT | 72.00 | 13.65 | 11.90 | 13.35 | 0.00 | - | - | 8 | 50.93% |
| TQQQ250620P00073000 | 2024-06-13 1:31PM EDT | 73.00 | 14.20 | 13.40 | 13.80 | 0.00 | - | 1 | 3 | 50.49% |
| TQQQ250620P00075000 | 2024-06-17 10:41AM EDT | 75.00 | 14.64 | 13.65 | 14.80 | -0.47 | -3.11% | 39 | 5 | 49.88% |
| TQQQ250620P00076000 | 2024-06-14 11:49AM EDT | 76.00 | 15.85 | 14.90 | 15.30 | 0.00 | - | 4 | 7 | 49.54% |
| TQQQ250620P00080000 | 2024-06-10 10:37AM EDT | 80.00 | 19.60 | 17.05 | 17.40 | 0.00 | - | 1 | 2 | 48.18% |
| TQQQ250620P00085000 | 2024-06-13 10:09AM EDT | 85.00 | 20.32 | 20.00 | 20.30 | 0.00 | - | 1 | 3 | 46.71% |
| TQQQ250620P00090000 | 2024-06-12 10:19AM EDT | 90.00 | 24.56 | 23.15 | 23.40 | 0.00 | - | - | 2 | 45.17% |
| TQQQ250620P00095000 | 2024-06-11 11:00AM EDT | 95.00 | 30.50 | 25.40 | 26.80 | 0.00 | - | 4 | 2 | 43.90% |
| TQQQ250620P00100000 | 2024-06-14 1:13PM EDT | 100.00 | 30.97 | 29.10 | 30.40 | 0.00 | - | - | 10 | 42.60% |
