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:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603C00445000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 6.32 | 0.00 | 0.00 | 0.00 | - | 25,213 | 0 | 0.00% |
| QQQ240604C00445000 | 2024-05-31 4:11PM EDT | 2024-06-04 | 6.74 | 0.00 | 0.00 | 0.00 | - | 6,335 | 0 | 0.00% |
| QQQ240605C00445000 | 2024-05-31 4:01PM EDT | 2024-06-05 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4,000 | 0 | 0.00% |
| QQQ240606C00445000 | 2024-05-31 4:07PM EDT | 2024-06-06 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1,283 | 0 | 0.00% |
| QQQ240607C00445000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 8.03 | 0.00 | 0.00 | 0.00 | - | 5,993 | 0 | 0.00% |
| QQQ240610C00445000 | 2024-05-31 3:54PM EDT | 2024-06-10 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1,104 | 0 | 0.00% |
| QQQ240611C00445000 | 2024-05-31 3:55PM EDT | 2024-06-11 | 8.49 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| QQQ240612C00445000 | 2024-05-31 3:46PM EDT | 2024-06-12 | 8.07 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| QQQ240613C00445000 | 2024-05-31 4:00PM EDT | 2024-06-13 | 10.02 | 0.00 | 0.00 | 0.00 | - | 200 | - | 0.00% |
| QQQ240614C00445000 | 2024-05-31 4:06PM EDT | 2024-06-14 | 10.38 | 0.00 | 0.00 | 0.00 | - | 1,130 | 0 | 0.00% |
| QQQ240621C00445000 | 2024-05-31 4:03PM EDT | 2024-06-21 | 11.67 | 0.00 | 0.00 | 0.00 | - | 43,634 | 0 | 0.00% |
| QQQ240628C00445000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1,285 | 0 | 0.00% |
| QQQ240705C00445000 | 2024-05-31 3:56PM EDT | 2024-07-05 | 13.00 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| QQQ240712C00445000 | 2024-05-31 3:48PM EDT | 2024-07-12 | 13.18 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| QQQ240719C00445000 | 2024-05-31 4:02PM EDT | 2024-07-19 | 15.58 | 0.00 | 0.00 | 0.00 | - | 1,717 | 0 | 0.00% |
| QQQ240816C00445000 | 2024-05-31 4:01PM EDT | 2024-08-16 | 20.22 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.00% |
| QQQ240920C00445000 | 2024-05-31 4:09PM EDT | 2024-09-20 | 24.36 | 0.00 | 0.00 | 0.00 | - | 737 | 0 | 0.00% |
| QQQ240930C00445000 | 2023-12-26 11:51AM EDT | 2024-09-30 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ241018C00445000 | 2024-05-31 1:41PM EDT | 2024-10-18 | 23.92 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| QQQ241115C00445000 | 2024-05-31 3:36PM EDT | 2024-11-15 | 28.98 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QQQ241220C00445000 | 2024-05-31 3:50PM EDT | 2024-12-20 | 34.43 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| QQQ241231C00445000 | 2024-05-31 3:24PM EDT | 2024-12-31 | 33.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ250117C00445000 | 2023-12-22 4:27PM EDT | 2025-01-17 | 24.54 | 0.00 | 0.00 | 0.00 | - | 8 | 3,022 | 0.00% |
| QQQ250321C00445000 | 2024-05-31 2:37PM EDT | 2025-03-21 | 39.70 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| QQQ250331C00445000 | 2024-05-31 3:54PM EDT | 2025-03-31 | 43.50 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 2025-06-20 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| QQQ251219C00445000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 150 | 328 | 0.00% |
| QQQ260116C00445000 | 2023-12-20 11:37AM EDT | 2026-01-16 | 46.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| QQQ260618C00445000 | 2023-12-22 12:00PM EDT | 2026-06-18 | 52.87 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240603P00445000 | 2024-05-31 4:14PM EDT | 2024-06-03 | 0.16 | 0.00 | 0.00 | 0.00 | - | 35,920 | 0 | 6.25% |
| QQQ240604P00445000 | 2024-05-31 4:14PM EDT | 2024-06-04 | 0.43 | 0.00 | 0.00 | 0.00 | - | 7,185 | 0 | 6.25% |
| QQQ240605P00445000 | 2024-05-31 4:13PM EDT | 2024-06-05 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4,117 | 0 | 3.13% |
| QQQ240606P00445000 | 2024-05-31 4:14PM EDT | 2024-06-06 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3,114 | 0 | 3.13% |
| QQQ240607P00445000 | 2024-05-31 4:14PM EDT | 2024-06-07 | 1.38 | 0.00 | 0.00 | 0.00 | - | 13,746 | 0 | 3.13% |
| QQQ240610P00445000 | 2024-05-31 4:00PM EDT | 2024-06-10 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1,982 | 0 | 3.13% |
| QQQ240611P00445000 | 2024-05-31 4:14PM EDT | 2024-06-11 | 1.92 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 3.13% |
| QQQ240612P00445000 | 2024-05-31 3:59PM EDT | 2024-06-12 | 2.52 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 1.56% |
| QQQ240613P00445000 | 2024-05-31 4:06PM EDT | 2024-06-13 | 2.74 | 0.00 | 0.00 | 0.00 | - | 81 | - | 1.56% |
| QQQ240614P00445000 | 2024-05-31 4:14PM EDT | 2024-06-14 | 3.09 | 0.00 | 0.00 | 0.00 | - | 2,186 | 0 | 1.56% |
| QQQ240621P00445000 | 2024-05-31 4:14PM EDT | 2024-06-21 | 3.87 | 0.00 | 0.00 | 0.00 | - | 36,014 | 0 | 1.56% |
| QQQ240628P00445000 | 2024-05-31 4:14PM EDT | 2024-06-28 | 4.83 | 0.00 | 0.00 | 0.00 | - | 4,977 | 0 | 1.56% |
| QQQ240705P00445000 | 2024-05-31 3:58PM EDT | 2024-07-05 | 5.60 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 1.56% |
| QQQ240712P00445000 | 2024-05-31 3:19PM EDT | 2024-07-12 | 8.07 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.78% |
| QQQ240719P00445000 | 2024-05-31 4:10PM EDT | 2024-07-19 | 6.68 | 0.00 | 0.00 | 0.00 | - | 5,500 | 0 | 0.78% |
| QQQ240816P00445000 | 2024-05-31 4:03PM EDT | 2024-08-16 | 8.95 | 0.00 | 0.00 | 0.00 | - | 7,400 | 0 | 0.78% |
| QQQ240920P00445000 | 2024-05-31 4:13PM EDT | 2024-09-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 6,286 | 0 | 0.78% |
| QQQ241018P00445000 | 2024-05-31 4:10PM EDT | 2024-10-18 | 13.31 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| QQQ241115P00445000 | 2024-05-31 3:51PM EDT | 2024-11-15 | 16.15 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.39% |
| QQQ241220P00445000 | 2024-05-31 4:02PM EDT | 2024-12-20 | 17.32 | 0.00 | 0.00 | 0.00 | - | 3,259 | 0 | 0.39% |
| QQQ241231P00445000 | 2024-05-31 12:04PM EDT | 2024-12-31 | 20.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| QQQ250117P00445000 | 2023-11-28 11:00AM EDT | 2025-01-17 | 57.93 | 0.00 | 0.00 | 0.00 | - | 2 | 851 | 0.39% |
| QQQ250321P00445000 | 2024-05-31 2:27PM EDT | 2025-03-21 | 23.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| QQQ250331P00445000 | 2024-05-31 1:58PM EDT | 2025-03-31 | 24.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 2025-06-20 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.39% |
| QQQ251219P00445000 | 2023-12-14 3:37PM EDT | 2025-12-19 | 54.78 | 0.00 | 0.00 | 0.00 | - | 118 | 181 | 0.39% |
| QQQ260116P00445000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.20% |
| QQQ260618P00445000 | 2023-11-10 3:03PM EDT | 2026-06-18 | 72.58 | 61.00 | 65.50 | 0.00 | - | 2 | 1 | 27.07% |
