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 | 2024-06-24 1:09PM EDT | 35.00 | 40.25 | 38.50 | 43.50 | 0.00 | - | 5 | 41 | 67.60% |
| TQQQ250620C00040000 | 2024-06-26 10:06AM EDT | 40.00 | 38.16 | 35.25 | 39.70 | 0.00 | - | 1 | 47 | 69.34% |
| TQQQ250620C00045000 | 2024-06-25 1:43PM EDT | 45.00 | 32.97 | 31.50 | 35.90 | 0.00 | - | 5 | 55 | 66.99% |
| TQQQ250620C00050000 | 2024-06-28 11:06AM EDT | 50.00 | 31.53 | 27.85 | 32.30 | +1.66 | +5.56% | 27 | 98 | 64.51% |
| TQQQ250620C00051000 | 2024-06-21 12:19PM EDT | 51.00 | 30.82 | 27.15 | 31.50 | 0.00 | - | 11 | 18 | 63.79% |
| TQQQ250620C00052000 | 2024-06-21 10:18AM EDT | 52.00 | 29.53 | 26.00 | 31.00 | 0.00 | - | 3 | 4 | 62.66% |
| TQQQ250620C00053000 | 2024-06-27 9:39AM EDT | 53.00 | 29.79 | 25.80 | 30.25 | 0.00 | - | 3 | 3 | 63.24% |
| TQQQ250620C00055000 | 2024-06-28 12:16PM EDT | 55.00 | 27.45 | 24.45 | 28.90 | -0.95 | -3.35% | 20 | 245 | 62.31% |
| TQQQ250620C00056000 | 2024-06-07 11:40AM EDT | 56.00 | 20.91 | 23.85 | 28.30 | 0.00 | - | 1 | 1 | 62.13% |
| TQQQ250620C00057000 | 2024-06-25 9:38AM EDT | 57.00 | 24.22 | 23.20 | 27.60 | 0.00 | - | 1 | 21 | 61.57% |
| TQQQ250620C00058000 | 2024-06-20 11:35AM EDT | 58.00 | 27.53 | 22.55 | 27.00 | 0.00 | - | 4 | 10 | 61.21% |
| TQQQ250620C00059000 | 2024-06-26 1:17PM EDT | 59.00 | 24.80 | 21.95 | 26.35 | 0.00 | - | 1 | 9 | 60.82% |
| TQQQ250620C00060000 | 2024-06-28 2:04PM EDT | 60.00 | 23.15 | 22.05 | 25.75 | -1.50 | -6.09% | 1 | 162 | 61.97% |
| TQQQ250620C00061000 | 2024-06-20 11:19AM EDT | 61.00 | 24.45 | 20.50 | 25.50 | 0.00 | - | 4 | 6 | 60.34% |
| TQQQ250620C00062000 | 2024-06-28 10:39AM EDT | 62.00 | 24.41 | 20.10 | 24.55 | +0.10 | +0.41% | 22 | 18 | 59.63% |
| TQQQ250620C00063000 | 2024-06-18 2:47PM EDT | 63.00 | 23.40 | 19.00 | 24.00 | 0.00 | - | 1 | 6 | 58.30% |
| TQQQ250620C00064000 | 2024-06-21 9:31AM EDT | 64.00 | 22.05 | 18.95 | 23.40 | 0.00 | - | 3 | 119 | 58.95% |
| TQQQ250620C00065000 | 2024-06-28 10:17AM EDT | 65.00 | 23.06 | 18.00 | 23.00 | +1.96 | +9.29% | 3 | 156 | 58.18% |
| TQQQ250620C00066000 | 2024-06-24 2:35PM EDT | 66.00 | 19.00 | 17.85 | 22.30 | 0.00 | - | 11 | 74 | 58.34% |
| TQQQ250620C00067000 | 2024-06-25 3:09PM EDT | 67.00 | 19.82 | 17.00 | 22.00 | 0.00 | - | 2 | 68 | 57.90% |
| TQQQ250620C00068000 | 2024-06-28 9:40AM EDT | 68.00 | 20.44 | 17.90 | 21.25 | +0.69 | +3.49% | 19 | 48 | 59.87% |
| TQQQ250620C00069000 | 2024-06-27 3:43PM EDT | 69.00 | 19.75 | 18.10 | 19.70 | 0.00 | - | 1 | 14 | 58.97% |
| TQQQ250620C00070000 | 2024-06-28 12:58PM EDT | 70.00 | 18.50 | 16.95 | 18.80 | -0.17 | -0.91% | 7 | 501 | 56.75% |
| TQQQ250620C00071000 | 2024-06-17 9:30AM EDT | 71.00 | 17.61 | 17.10 | 18.50 | 0.00 | - | 1 | 11 | 58.02% |
| TQQQ250620C00072000 | 2024-06-26 10:39AM EDT | 72.00 | 17.50 | 14.80 | 19.25 | 0.00 | - | 2 | 7 | 56.69% |
| TQQQ250620C00073000 | 2024-06-27 2:43PM EDT | 73.00 | 17.27 | 15.70 | 17.75 | 0.00 | - | 7 | 173 | 57.06% |
| TQQQ250620C00074000 | 2024-06-26 9:54AM EDT | 74.00 | 17.70 | 16.00 | 17.50 | +0.96 | +5.73% | 1 | 280 | 58.55% |
| TQQQ250620C00075000 | 2024-06-28 2:37PM EDT | 75.00 | 16.60 | 14.65 | 17.45 | +0.05 | +0.30% | 3 | 590 | 57.41% |
| TQQQ250620C00076000 | 2024-06-27 10:11AM EDT | 76.00 | 16.35 | 14.95 | 16.10 | 0.00 | - | 3 | 29 | 56.87% |
| TQQQ250620C00077000 | 2024-06-28 11:27AM EDT | 77.00 | 15.98 | 14.50 | 15.70 | +1.89 | +13.41% | 4 | 333 | 56.67% |
| TQQQ250620C00078000 | 2024-06-28 12:16PM EDT | 78.00 | 14.95 | 13.15 | 14.75 | -0.05 | -0.33% | 20 | 10 | 53.90% |
| TQQQ250620C00079000 | 2024-06-28 3:39PM EDT | 79.00 | 14.40 | 13.10 | 14.45 | -0.40 | -2.70% | 12 | 26 | 54.51% |
| TQQQ250620C00080000 | 2024-06-28 3:58PM EDT | 80.00 | 13.70 | 12.40 | 14.10 | -0.55 | -3.86% | 152 | 1,817 | 53.88% |
| TQQQ250620C00085000 | 2024-06-28 3:31PM EDT | 85.00 | 12.00 | 10.80 | 12.15 | -0.60 | -4.76% | 16 | 456 | 53.24% |
| TQQQ250620C00090000 | 2024-06-28 1:37PM EDT | 90.00 | 10.80 | 9.10 | 10.70 | +0.30 | +2.86% | 27 | 463 | 52.62% |
| TQQQ250620C00095000 | 2024-06-28 12:40PM EDT | 95.00 | 9.00 | 7.60 | 9.70 | +0.25 | +2.86% | 4 | 366 | 52.52% |
| TQQQ250620C00100000 | 2024-06-28 3:37PM EDT | 100.00 | 7.47 | 6.80 | 7.60 | -0.43 | -5.44% | 28 | 385 | 51.12% |
| TQQQ250620C00105000 | 2024-06-28 11:58AM EDT | 105.00 | 7.45 | 5.45 | 7.15 | +0.74 | +11.03% | 3 | 137 | 51.19% |
| TQQQ250620C00110000 | 2024-06-28 3:36PM EDT | 110.00 | 5.44 | 5.20 | 7.10 | -0.21 | -3.72% | 17 | 151 | 53.73% |
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 | 2024-06-28 3:31PM EDT | 35.00 | 2.38 | 2.06 | 2.40 | +0.08 | +3.48% | 112 | 581 | 68.14% |
| TQQQ250620P00040000 | 2024-06-28 1:43PM EDT | 40.00 | 3.03 | 2.95 | 3.25 | -0.12 | -3.81% | 45 | 348 | 65.17% |
| TQQQ250620P00045000 | 2024-06-28 12:17PM EDT | 45.00 | 4.05 | 3.85 | 4.70 | +0.02 | +0.50% | 2 | 285 | 63.24% |
| TQQQ250620P00050000 | 2024-06-28 10:50AM EDT | 50.00 | 5.02 | 4.35 | 5.75 | -0.28 | -5.28% | 9 | 347 | 58.07% |
| TQQQ250620P00051000 | 2024-06-12 9:50AM EDT | 51.00 | 5.88 | 4.80 | 5.80 | 0.00 | - | 1 | 3 | 57.51% |
| TQQQ250620P00052000 | 2024-06-24 2:25PM EDT | 52.00 | 6.30 | 5.10 | 7.70 | 0.00 | - | 1 | 20 | 61.27% |
| TQQQ250620P00053000 | 2024-06-13 9:53AM EDT | 53.00 | 6.10 | 4.25 | 7.95 | 0.00 | - | 5 | 8 | 57.81% |
| TQQQ250620P00054000 | 2024-06-12 12:39PM EDT | 54.00 | 6.67 | 5.55 | 7.15 | 0.00 | - | 10 | 3 | 57.13% |
| TQQQ250620P00055000 | 2024-06-28 2:16PM EDT | 55.00 | 6.55 | 5.95 | 7.10 | -0.35 | -5.07% | 4 | 239 | 56.07% |
| TQQQ250620P00056000 | 2024-06-26 10:08AM EDT | 56.00 | 7.05 | 6.50 | 7.30 | 0.00 | - | 2 | 4 | 55.92% |
| TQQQ250620P00057000 | 2024-05-31 11:09AM EDT | 57.00 | 10.20 | 6.75 | 7.95 | 0.00 | - | 2 | 2 | 56.07% |
| TQQQ250620P00058000 | 2024-06-27 10:01AM EDT | 58.00 | 7.50 | 7.25 | 8.50 | 0.00 | - | 1 | 13 | 56.48% |
| TQQQ250620P00059000 | 2024-06-28 10:36AM EDT | 59.00 | 7.70 | 7.95 | 8.80 | -0.40 | -4.94% | 3 | 7 | 56.71% |
| TQQQ250620P00060000 | 2024-06-28 3:31PM EDT | 60.00 | 8.48 | 7.90 | 9.55 | +0.23 | +2.79% | 13 | 134 | 56.26% |
| TQQQ250620P00061000 | 2024-06-18 11:04AM EDT | 61.00 | 8.25 | 8.65 | 10.25 | 0.00 | - | 1 | 3 | 57.32% |
| TQQQ250620P00062000 | 2024-06-13 10:22AM EDT | 62.00 | 9.29 | 8.65 | 9.95 | 0.00 | - | 1 | 1 | 54.73% |
| TQQQ250620P00063000 | 2024-06-18 11:29AM EDT | 63.00 | 9.20 | 8.60 | 10.50 | 0.00 | - | 2 | 13 | 53.78% |
| TQQQ250620P00064000 | 2024-06-24 11:27AM EDT | 64.00 | 10.10 | 9.50 | 12.00 | 0.00 | - | 2 | 11 | 56.58% |
| TQQQ250620P00065000 | 2024-06-28 2:18PM EDT | 65.00 | 9.95 | 9.85 | 12.25 | -0.12 | -1.19% | 4 | 85 | 55.74% |
| TQQQ250620P00066000 | 2024-06-21 12:57PM EDT | 66.00 | 10.72 | 9.80 | 11.60 | 0.00 | - | 1 | 6 | 52.38% |
| TQQQ250620P00067000 | 2024-06-25 2:17PM EDT | 67.00 | 11.22 | 10.05 | 12.15 | 0.00 | - | 5 | 31 | 51.92% |
| TQQQ250620P00068000 | 2024-06-17 10:17AM EDT | 68.00 | 11.43 | 10.50 | 12.40 | 0.00 | - | 34 | 34 | 51.23% |
| TQQQ250620P00069000 | 2024-06-28 10:24AM EDT | 69.00 | 11.05 | 9.90 | 14.00 | -0.92 | -7.69% | 5 | 4 | 51.07% |
| TQQQ250620P00070000 | 2024-06-28 10:00AM EDT | 70.00 | 11.75 | 11.70 | 14.00 | -0.13 | -1.09% | 7 | 160 | 52.35% |
| TQQQ250620P00071000 | 2024-06-13 9:47AM EDT | 71.00 | 12.75 | 12.30 | 13.75 | 0.00 | - | 13 | 13 | 50.93% |
| TQQQ250620P00072000 | 2024-06-12 2:28PM EDT | 72.00 | 13.65 | 11.35 | 14.30 | 0.00 | - | - | 8 | 53.45% |
| TQQQ250620P00073000 | 2024-06-25 10:52AM EDT | 73.00 | 14.45 | 12.65 | 14.95 | 0.00 | - | 2 | 5 | 53.66% |
| TQQQ250620P00074000 | 2024-06-27 3:34PM EDT | 74.00 | 13.90 | 13.40 | 16.45 | 0.00 | - | 30 | 50 | 51.43% |
| TQQQ250620P00075000 | 2024-06-28 2:22PM EDT | 75.00 | 14.60 | 13.90 | 16.05 | +0.40 | +2.82% | 15 | 173 | 53.26% |
| TQQQ250620P00076000 | 2024-06-14 11:49AM EDT | 76.00 | 15.85 | 14.95 | 16.50 | 0.00 | - | 4 | 7 | 52.66% |
| TQQQ250620P00077000 | 2024-06-21 9:41AM EDT | 77.00 | 15.85 | 14.80 | 17.15 | 0.00 | - | 1 | 35 | 52.74% |
| TQQQ250620P00080000 | 2024-06-25 10:38AM EDT | 80.00 | 18.12 | 16.60 | 18.65 | 0.00 | - | 1 | 10 | 51.22% |
| TQQQ250620P00085000 | 2024-06-24 10:51AM EDT | 85.00 | 21.40 | 18.55 | 22.40 | 0.00 | - | 2 | 5 | 52.39% |
| TQQQ250620P00090000 | 2024-06-21 11:59AM EDT | 90.00 | 23.24 | 23.20 | 25.50 | 0.00 | - | 5 | 17 | 50.64% |
| TQQQ250620P00095000 | 2024-06-11 11:00AM EDT | 95.00 | 30.50 | 26.10 | 28.75 | 0.00 | - | 4 | 2 | 48.72% |
| TQQQ250620P00100000 | 2024-06-18 3:49PM EDT | 100.00 | 29.00 | 30.20 | 32.45 | 0.00 | - | 60 | 70 | 47.73% |
| TQQQ250620P00110000 | 2024-06-20 9:34AM EDT | 110.00 | 37.35 | 36.70 | 41.05 | 0.00 | - | - | 3 | 48.71% |
