Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
拍板:430.00
認購期權範圍2024年6月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603C00430000 | 2024-05-31 3:53PM EDT | 2024-06-03 | 20.63 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ240604C00430000 | 2024-05-31 3:21PM EDT | 2024-06-04 | 17.04 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 0.00% |
| QQQ240605C00430000 | 2024-05-31 11:04AM EDT | 2024-06-05 | 16.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240606C00430000 | 2024-05-31 11:18AM EDT | 2024-06-06 | 16.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240607C00430000 | 2024-05-31 3:55PM EDT | 2024-06-07 | 21.36 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| QQQ240610C00430000 | 2024-05-31 2:34PM EDT | 2024-06-10 | 16.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240613C00430000 | 2024-05-31 1:26PM EDT | 2024-06-13 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00430000 | 2024-05-31 3:46PM EDT | 2024-06-14 | 20.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| QQQ240621C00430000 | 2024-05-31 3:55PM EDT | 2024-06-21 | 23.63 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| QQQ240628C00430000 | 2024-05-31 3:53PM EDT | 2024-06-28 | 23.87 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| QQQ240705C00430000 | 2024-05-31 2:26PM EDT | 2024-07-05 | 20.43 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ240712C00430000 | 2024-05-31 3:04PM EDT | 2024-07-12 | 21.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240719C00430000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 27.24 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| QQQ240816C00430000 | 2024-05-31 3:06PM EDT | 2024-08-16 | 27.00 | 0.00 | 0.00 | 0.00 | - | 420 | 0 | 0.00% |
| QQQ240920C00430000 | 2024-05-31 3:09PM EDT | 2024-09-20 | 31.71 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 0.00% |
| QQQ240930C00430000 | 2024-05-31 11:48AM EDT | 2024-09-30 | 31.39 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| QQQ241018C00430000 | 2024-05-31 1:13PM EDT | 2024-10-18 | 33.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ241115C00430000 | 2024-05-31 11:36AM EDT | 2024-11-15 | 37.63 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ241220C00430000 | 2024-05-30 2:40PM EDT | 2024-12-20 | 47.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241231C00430000 | 2024-05-31 10:01AM EDT | 2024-12-31 | 44.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00430000 | 2024-05-31 3:31PM EDT | 2025-01-17 | 44.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321C00430000 | 2024-05-31 2:55PM EDT | 2025-03-21 | 49.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00430000 | 2024-05-31 2:05PM EDT | 2025-03-31 | 49.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00430000 | 2024-05-31 11:06AM EDT | 2025-06-20 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219C00430000 | 2024-05-22 1:48PM EDT | 2025-12-19 | 77.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ260116C00430000 | 2024-05-30 12:29PM EDT | 2026-01-16 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260618C00430000 | 2024-05-29 10:21AM EDT | 2026-06-18 | 89.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ261218C00430000 | 2024-05-31 11:33AM EDT | 2026-12-18 | 91.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
認沽盤範圍2024年6月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603P00430000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,432 | 0 | 25.00% |
| QQQ240604P00430000 | 2024-05-31 4:07PM EDT | 2024-06-04 | 0.03 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 12.50% |
| QQQ240605P00430000 | 2024-05-31 4:04PM EDT | 2024-06-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,010 | 0 | 12.50% |
| QQQ240606P00430000 | 2024-05-31 3:23PM EDT | 2024-06-06 | 0.15 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| QQQ240607P00430000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7,619 | 0 | 12.50% |
| QQQ240610P00430000 | 2024-05-31 4:10PM EDT | 2024-06-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 6.25% |
| QQQ240611P00430000 | 2024-05-31 3:59PM EDT | 2024-06-11 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,332 | 0 | 6.25% |
| QQQ240612P00430000 | 2024-05-31 3:40PM EDT | 2024-06-12 | 0.85 | 0.00 | 0.00 | 0.00 | - | 146 | - | 6.25% |
| QQQ240613P00430000 | 2024-05-31 4:09PM EDT | 2024-06-13 | 0.69 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| QQQ240614P00430000 | 2024-05-31 4:14PM EDT | 2024-06-14 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,595 | 0 | 6.25% |
| QQQ240621P00430000 | 2024-05-31 4:14PM EDT | 2024-06-21 | 1.34 | 0.00 | 0.00 | 0.00 | - | 29,829 | 0 | 6.25% |
| QQQ240628P00430000 | 2024-05-31 4:03PM EDT | 2024-06-28 | 1.89 | 0.00 | 0.00 | 0.00 | - | 3,148 | 0 | 3.13% |
| QQQ240705P00430000 | 2024-05-31 4:02PM EDT | 2024-07-05 | 2.28 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 3.13% |
| QQQ240712P00430000 | 2024-05-31 3:59PM EDT | 2024-07-12 | 2.84 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| QQQ240719P00430000 | 2024-05-31 4:12PM EDT | 2024-07-19 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4,179 | 0 | 3.13% |
| QQQ240816P00430000 | 2024-05-31 4:10PM EDT | 2024-08-16 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1,968 | 0 | 3.13% |
| QQQ240920P00430000 | 2024-05-31 4:02PM EDT | 2024-09-20 | 7.28 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 1.56% |
| QQQ240930P00430000 | 2024-05-31 3:58PM EDT | 2024-09-30 | 8.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| QQQ241018P00430000 | 2024-05-31 4:01PM EDT | 2024-10-18 | 8.88 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 1.56% |
| QQQ241115P00430000 | 2024-05-31 3:50PM EDT | 2024-11-15 | 11.61 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 1.56% |
| QQQ241220P00430000 | 2024-05-31 4:03PM EDT | 2024-12-20 | 12.95 | 0.00 | 0.00 | 0.00 | - | 538 | 0 | 1.56% |
| QQQ241231P00430000 | 2024-05-31 11:49AM EDT | 2024-12-31 | 15.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| QQQ250117P00430000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 14.28 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 1.56% |
| QQQ250321P00430000 | 2024-05-31 3:47PM EDT | 2025-03-21 | 17.46 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 1.56% |
| QQQ250331P00430000 | 2024-05-28 10:01AM EDT | 2025-03-31 | 15.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250620P00430000 | 2024-05-30 1:40PM EDT | 2025-06-20 | 19.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ251219P00430000 | 2024-05-31 11:54AM EDT | 2025-12-19 | 27.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ260116P00430000 | 2024-05-31 2:22PM EDT | 2026-01-16 | 27.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| QQQ260618P00430000 | 2024-05-24 11:14AM EDT | 2026-06-18 | 27.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| QQQ261218P00430000 | 2024-05-24 1:21PM EDT | 2026-12-18 | 32.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
