ストックスクリーナーアプリを入手
431.00
1.54%
+6.55
プレマーケット:
433.02
2.02
+0.47%
Invesco QQQ Trust Series 1 (QQQ) オプションチェーン
QQQ オプション チェーンでは、コールよりもプットの数が少ないため、価格の下落に対する賭けがより多く行われていることを示しています。これは株に対する弱気の期待を示唆する可能性もあります。
以下の表は、Invesco QQQ Trust Series 1 オプション チェーンのデータを表示しています。コール オプションとプット オプションが含まれており、行使価格、最終価格、価格変動、および取引数量が表示されています。この表はオプション チェーンに関する意思決定をサポートできますが、最適な結果を得るためには株価のテクニカル分析と総合的な市場のセンチメントを確認することが株主にとって重要です。
QQQ コールオプションの満期 2024-05-03
| ストライク | 価格 | 変化 | 変化率 | 取引高 |
|---|---|---|---|---|
325.00
|
95.21 | 0.00 | - | - |
|
330.00
|
0.00 | 0.00 | - | - |
|
335.00
|
0.00 | 0.00 | - | - |
|
340.00
|
0.00 | 0.00 | - | - |
|
345.00
|
86.62 | 7.37 | +9.30% | 1 |
|
350.00
|
82.32 | 4.63 | +5.96% | 3 |
|
355.00
|
84.96 | 0.00 | - | - |
|
360.00
|
69.02 | 8.98 | +14.96% | 1 |
|
365.00
|
67.45 | 13.61 | +25.28% | 1 |
|
370.00
|
62.20 | 3.20 | +5.42% | 33 |
|
375.00
|
56.62 | 11.23 | +24.74% | 2 |
|
380.00
|
52.02 | 7.74 | +17.48% | 10 |
|
385.00
|
46.57 | 6.31 | +15.67% | 2 |
|
390.00
|
41.91 | 7.00 | +20.05% | 101 |
|
395.00
|
32.10 | 0.00 | - | - |
|
400.00
|
32.72 | 4.87 | +17.49% | 152 |
|
401.00
|
31.34 | 6.43 | +25.81% | 5 |
|
402.00
|
26.20 | 0.00 | - | - |
|
403.00
|
20.44 | 0.00 | - | - |
|
404.00
|
28.14 | 5.39 | +23.69% | 1 |
|
405.00
|
27.77 | 7.31 | +35.73% | 14 |
|
406.00
|
26.65 | 6.50 | +32.26% | 1 |
|
407.00
|
24.81 | 1.32 | +5.62% | 20 |
|
408.00
|
24.50 | 10.85 | +79.49% | 16 |
|
409.00
|
23.53 | 9.59 | +68.79% | 5 |
|
410.00
|
21.88 | 5.69 | +35.15% | 151 |
|
411.00
|
21.38 | 6.87 | +47.35% | 16 |
|
412.00
|
20.24 | 5.72 | +39.39% | 30 |
|
413.00
|
19.99 | 4.80 | +31.60% | 44 |
|
414.00
|
19.05 | 8.10 | +73.97% | 46 |
|
415.00
|
17.80 | 3.62 | +25.53% | 62 |
|
416.00
|
16.34 | 5.34 | +48.55% | 152 |
|
417.00
|
15.21 | 4.81 | +46.25% | 120 |
|
418.00
|
14.90 | 3.71 | +33.15% | 137 |
|
419.00
|
13.61 | 0.53 | +4.05% | 61 |
|
420.00
|
12.83 | 1.11 | +9.47% | 839 |
|
421.00
|
11.94 | 0.98 | +8.94% | 431 |
|
422.00
|
11.11 | 1.11 | +11.10% | 386 |
|
423.00
|
10.40 | 0.64 | +6.56% | 304 |
|
424.00
|
9.58 | 2.14 | +28.76% | 486 |
|
425.00
|
8.69 | 0.05 | +0.58% | 2,162 |
|
426.00
|
8.08 | 0.74 | +10.08% | 603 |
|
427.00
|
7.39 | 0.60 | +8.84% | 662 |
|
427.50
|
7.53 | 1.44 | +23.65% | 193 |
|
428.00
|
6.54 | -0.09 | -1.36% | 1,274 |
|
429.00
|
6.01 | -0.25 | -3.99% | 1,278 |
|
430.00
|
5.35 | 0.15 | +2.88% | 10,669 |
|
431.00
|
4.80 | 0.23 | +5.03% | 2,444 |
|
432.00
|
4.26 | 0.07 | +1.67% | 5,242 |
|
432.50
|
4.01 | 0.01 | +0.25% | 1,334 |
|
433.00
|
3.75 | 0.20 | +5.63% | 2,118 |
|
434.00
|
3.38 | 0.16 | +4.97% | 2,174 |
|
435.00
|
2.87 | 0.12 | +4.36% | 11,282 |
|
436.00
|
2.50 | 0.07 | +2.88% | 9,187 |
|
437.00
|
2.11 | 0.02 | +0.96% | 7,243 |
|
437.50
|
2.01 | 0.08 | +4.15% | 1,041 |
|
438.00
|
1.81 | -0.13 | -6.70% | 1,152 |
|
439.00
|
1.65 | 0.47 | +39.83% | 1,042 |
|
440.00
|
1.31 | -0.19 | -12.67% | 7,399 |
|
441.00
|
1.09 | -0.34 | -23.78% | 1,715 |
|
442.00
|
0.95 | -0.16 | -14.41% | 1,904 |
|
442.50
|
0.83 | 0.26 | +45.61% | 521 |
|
443.00
|
0.78 | -0.13 | -14.29% | 4,583 |
|
444.00
|
0.64 | -0.02 | -3.03% | 21,802 |
|
445.00
|
0.52 | -0.23 | -30.67% | 3,177 |
|
446.00
|
0.44 | -0.16 | -26.67% | 10,701 |
|
447.00
|
0.36 | -0.07 | -16.28% | 9,229 |
|
447.50
|
0.34 | 0.15 | +78.95% | 94 |
|
448.00
|
0.29 | 0.04 | +16.00% | 560 |
|
449.00
|
0.26 | 0.12 | +85.71% | 1,289 |
|
450.00
|
0.20 | -0.13 | -39.39% | 4,833 |
|
451.00
|
0.17 | -0.03 | -15.00% | 516 |
|
452.00
|
0.14 | -0.03 | -17.65% | 240 |
|
452.50
|
0.14 | 0.10 | +250.00% | 217 |
|
453.00
|
0.11 | 0.04 | +57.14% | 5,006 |
|
454.00
|
0.10 | 0.04 | +66.67% | 662 |
|
455.00
|
0.08 | 0.00 | - | 386 |
|
456.00
|
0.07 | 0.02 | +40.00% | 65 |
|
457.00
|
0.07 | 0.00 | - | 38 |
|
458.00
|
0.05 | 0.03 | +150.00% | 66 |
|
459.00
|
0.05 | 0.03 | +150.00% | 128 |
|
460.00
|
0.04 | 0.00 | - | 375 |
|
461.00
|
0.03 | 0.01 | +50.00% | 24 |
|
462.00
|
0.03 | -0.01 | -25.00% | 65 |
|
463.00
|
0.03 | 0.00 | - | 3 |
|
464.00
|
0.03 | 0.01 | +50.00% | 57 |
|
465.00
|
0.03 | 0.02 | +200.00% | 197 |
|
466.00
|
0.03 | 0.00 | - | 20 |
|
467.00
|
0.03 | 0.01 | +50.00% | 86 |
|
468.00
|
0.02 | 0.00 | - | 1 |
|
469.00
|
0.02 | 0.01 | +100.00% | 11 |
|
470.00
|
0.01 | -0.01 | -50.00% | 63 |
|
471.00
|
0.02 | 0.01 | +100.00% | 3 |
|
472.00
|
0.01 | 0.00 | - | - |
|
474.00
|
0.01 | 0.00 | - | 121 |
|
475.00
|
0.01 | 0.00 | - | 398 |
|
476.00
|
0.01 | 0.00 | - | 240 |
|
480.00
|
0.01 | 0.00 | - | 6 |
|
481.00
|
0.01 | 0.00 | - | - |
|
485.00
|
0.01 | 0.00 | - | - |
|
490.00
|
0.01 | 0.00 | - | - |
|
495.00
|
0.01 | 0.00 | - | - |
|
500.00
|
0.01 | 0.00 | - | - |
|
505.00
|
0.01 | 0.00 | - | - |
|
510.00
|
0.02 | 0.00 | - | - |
|
515.00
|
0.01 | 0.00 | - | - |
|
520.00
|
0.02 | 0.00 | - | - |
|
525.00
|
0.02 | 0.00 | - | - |
|
530.00
|
0.01 | 0.00 | - | - |
|
535.00
|
0.02 | 0.00 | - | - |
|
540.00
|
0.01 | 0.00 | - | - |
|
545.00
|
0.00 | 0.00 | - | - |
|
550.00
|
0.00 | 0.00 | - | - |
QQQのプットオプション、2024-05-03に満期
| ストライク | 価格 | 変化 | 変化率 | 取引高 |
|---|---|---|---|---|
|
325.00
|
0.01 | -0.01 | -50.00% | 1,086 |
|
330.00
|
0.01 | -0.01 | -50.00% | 684 |
|
335.00
|
0.01 | -0.01 | -50.00% | 122 |
|
340.00
|
0.01 | -0.02 | -66.67% | 4 |
|
345.00
|
0.02 | -0.02 | -50.00% | 51 |
|
350.00
|
0.02 | -0.02 | -50.00% | 543 |
|
354.00
|
0.03 | -0.01 | -25.00% | 1,007 |
|
355.00
|
0.02 | -0.03 | -60.00% | 8 |
|
356.00
|
0.02 | -0.03 | -60.00% | 1 |
|
357.00
|
0.03 | -0.03 | -50.00% | 100 |
|
358.00
|
0.02 | -0.03 | -60.00% | 101 |
|
359.00
|
0.03 | -0.02 | -40.00% | 278 |
|
360.00
|
0.02 | -0.03 | -60.00% | 321 |
|
361.00
|
0.03 | -0.02 | -40.00% | 72 |
|
362.00
|
0.03 | -0.03 | -50.00% | 187 |
|
363.00
|
0.03 | -0.03 | -50.00% | 59 |
|
364.00
|
0.08 | 0.00 | - | - |
|
365.00
|
0.03 | -0.01 | -25.00% | 737 |
|
366.00
|
0.03 | -0.03 | -50.00% | 60 |
|
367.00
|
0.05 | -0.02 | -28.57% | 4 |
|
368.00
|
0.03 | -0.12 | -80.00% | 952 |
|
369.00
|
0.03 | -0.06 | -66.67% | 938 |
|
370.00
|
0.03 | -0.04 | -57.14% | 38 |
|
371.00
|
0.04 | -0.03 | -42.86% | 1 |
|
372.00
|
0.03 | -0.07 | -70.00% | 16 |
|
373.00
|
0.04 | -0.06 | -60.00% | 5 |
|
374.00
|
0.05 | -0.06 | -54.55% | 6 |
|
375.00
|
0.04 | -0.04 | -50.00% | 39 |
|
376.00
|
0.05 | -0.04 | -44.44% | 6 |
|
377.00
|
0.06 | -0.04 | -40.00% | 4 |
|
378.00
|
0.03 | -0.07 | -70.00% | 4 |
|
379.00
|
0.10 | 0.00 | - | - |
|
380.00
|
0.04 | -0.06 | -60.00% | 783 |
|
381.00
|
0.04 | -0.07 | -63.64% | 101 |
|
382.00
|
0.07 | -0.11 | -61.11% | 2 |
|
383.00
|
0.04 | -0.10 | -71.43% | 229 |
|
384.00
|
0.06 | -0.14 | -70.00% | 33 |
|
385.00
|
0.05 | -0.09 | -64.29% | 198 |
|
386.00
|
0.07 | -0.14 | -66.67% | 28 |
|
387.00
|
0.07 | -0.11 | -61.11% | 36 |
|
388.00
|
0.06 | -0.13 | -68.42% | 12 |
|
389.00
|
0.07 | -0.15 | -68.18% | 20 |
|
390.00
|
0.06 | -0.15 | -71.43% | 350 |
|
391.00
|
0.06 | -0.18 | -75.00% | 299 |
|
392.00
|
0.06 | -0.18 | -75.00% | 82 |
|
393.00
|
0.06 | -0.19 | -76.00% | 944 |
|
394.00
|
0.07 | -0.20 | -74.07% | 151 |
|
395.00
|
0.07 | -0.14 | -66.67% | 1,534 |
|
396.00
|
0.09 | -0.26 | -74.29% | 45 |
|
397.00
|
0.08 | -0.29 | -78.38% | 327 |
|
398.00
|
0.10 | -0.26 | -72.22% | 762 |
|
399.00
|
0.11 | -0.17 | -60.71% | 235 |
|
400.00
|
0.12 | -0.02 | -14.29% | 2,141 |
|
401.00
|
0.12 | -0.13 | -52.00% | 825 |
|
402.00
|
0.13 | -0.12 | -48.00% | 447 |
|
403.00
|
0.15 | -0.04 | -21.05% | 612 |
|
404.00
|
0.16 | -0.31 | -65.96% | 4,741 |
|
405.00
|
0.18 | -0.18 | -50.00% | 1,219 |
|
406.00
|
0.21 | -0.19 | -47.50% | 2,956 |
|
407.00
|
0.23 | -0.18 | -43.90% | 201 |
|
408.00
|
0.27 | -0.61 | -69.32% | 2,110 |
|
409.00
|
0.30 | -0.31 | -50.82% | 5,645 |
|
410.00
|
0.34 | -0.05 | -12.82% | 5,278 |
|
411.00
|
0.38 | -0.18 | -32.14% | 8,153 |
|
412.00
|
0.43 | -0.39 | -47.56% | 3,954 |
|
413.00
|
0.50 | -0.30 | -37.50% | 1,612 |
|
414.00
|
0.57 | -0.40 | -41.24% | 1,381 |
|
415.00
|
0.65 | -0.40 | -38.10% | 6,066 |
|
416.00
|
0.72 | -0.67 | -48.20% | 15,873 |
|
417.00
|
0.84 | -0.46 | -35.38% | 12,113 |
|
418.00
|
0.96 | -0.39 | -28.89% | 2,482 |
|
419.00
|
1.04 | -0.53 | -33.76% | 1,672 |
|
420.00
|
1.24 | -0.53 | -29.94% | 13,013 |
|
421.00
|
1.40 | -0.67 | -32.37% | 9,561 |
|
422.00
|
1.58 | -0.62 | -28.18% | 4,401 |
|
423.00
|
1.79 | -0.61 | -25.42% | 1,420 |
|
424.00
|
2.02 | -0.77 | -27.60% | 3,702 |
|
425.00
|
2.27 | -0.93 | -29.06% | 12,697 |
|
426.00
|
2.57 | -0.90 | -25.94% | 2,496 |
|
427.00
|
2.85 | -0.90 | -24.00% | 4,836 |
|
427.50
|
3.01 | -3.47 | -53.55% | 1,096 |
|
428.00
|
3.19 | -1.21 | -27.50% | 5,902 |
|
429.00
|
3.57 | -1.28 | -26.39% | 3,296 |
|
430.00
|
3.97 | -1.33 | -25.09% | 7,811 |
|
431.00
|
4.39 | -1.14 | -20.61% | 5,154 |
|
432.00
|
4.85 | -1.15 | -19.17% | 2,797 |
|
432.50
|
5.10 | -5.22 | -50.58% | 2,296 |
|
433.00
|
5.29 | -1.26 | -19.24% | 1,209 |
|
434.00
|
5.76 | -8.68 | -60.11% | 479 |
|
435.00
|
6.50 | -5.02 | -43.58% | 1,039 |
|
436.00
|
6.72 | -6.54 | -49.32% | 112 |
|
437.00
|
7.80 | -5.36 | -40.73% | 225 |
|
437.50
|
8.50 | -5.76 | -40.39% | 3 |
|
438.00
|
8.36 | -7.52 | -47.36% | 317 |
|
439.00
|
8.50 | -6.64 | -43.86% | 18 |
|
440.00
|
9.80 | -5.77 | -37.06% | 972 |
|
441.00
|
10.89 | -1.23 | -10.15% | 4 |
|
442.00
|
11.30 | -1.68 | -12.94% | 34 |
|
442.50
|
21.45 | 0.00 | - | - |
|
443.00
|
12.31 | -8.53 | -40.93% | 15 |
|
444.00
|
12.30 | -7.61 | -38.22% | 3 |
|
445.00
|
14.06 | -9.14 | -39.40% | 43 |
|
446.00
|
31.32 | 0.00 | - | - |
|
447.00
|
17.08 | -10.77 | -38.67% | 19 |
|
447.50
|
21.07 | 0.00 | - | - |
|
448.00
|
16.19 | -10.54 | -39.43% | 14 |
|
449.00
|
29.44 | 0.00 | - | - |
|
450.00
|
18.90 | -1.56 | -7.62% | 40 |
|
451.00
|
19.60 | -7.40 | -27.41% | 7 |
|
452.00
|
25.24 | 0.00 | - | - |
|
452.50
|
21.69 | 0.00 | - | - |
|
453.00
|
25.20 | 0.00 | - | - |
|
454.00
|
27.75 | 0.00 | - | - |
|
455.00
|
31.00 | 0.00 | - | - |
|
456.00
|
26.47 | 0.00 | - | - |
|
457.00
|
25.32 | -8.52 | -25.18% | 1 |
|
458.00
|
17.99 | 0.00 | - | - |
|
460.00
|
30.42 | 0.00 | - | - |
|
465.00
|
33.91 | 0.00 | - | - |
|
470.00
|
24.40 | 0.00 | - | - |
|
475.00
|
38.88 | 0.00 | - | - |
|
480.00
|
50.40 | 0.11 | +0.22% | 3 |
|
485.00
|
61.10 | 0.00 | - | - |
|
490.00
|
0.00 | 0.00 | - | - |
|
495.00
|
0.00 | 0.00 | - | - |
|
500.00
|
0.00 | 0.00 | - | - |
|
505.00
|
0.00 | 0.00 | - | - |
|
510.00
|
0.00 | 0.00 | - | - |
|
515.00
|
0.00 | 0.00 | - | - |
|
520.00
|
0.00 | 0.00 | - | - |
|
525.00
|
0.00 | 0.00 | - | - |
|
530.00
|
0.00 | 0.00 | - | - |
|
535.00
|
0.00 | 0.00 | - | - |
|
540.00
|
0.00 | 0.00 | - | - |
|
545.00
|
0.00 | 0.00 | - | - |
|
550.00
|
0.00 | 0.00 | - | - |
Invesco QQQ Trust Series 1 (QQQ) オプション チェーンの分析
| プットオプションの総取引数量 | 178,121 |
| コールオプションの総取引数量 | 141,534 |
| プット/コール比率（PCR） | 1.26 |
| 最高取引数量のプットオプション行使価格 | $416.00 |
| 最高取引数量のコールオプション行使価格 | $444.00 |
0.54%
大文字化:
|
ボリューム (24 時間):