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:270.00
認購期權範圍2024年6月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240614C00270000 | 2024-06-05 3:55PM EDT | 2024-06-14 | 193.79 | 194.26 | 194.71 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ240621C00270000 | 2024-06-04 1:21PM EDT | 2024-06-21 | 183.58 | 194.58 | 194.92 | 0.00 | - | 2 | 58 | 112.89% |
| QQQ240628C00270000 | 2023-12-14 10:34AM EDT | 2024-06-28 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240705C00270000 | 2024-06-04 1:21PM EDT | 2024-07-05 | 183.57 | 194.59 | 194.97 | 0.00 | - | 2 | 2 | 80.47% |
| QQQ240719C00270000 | 2024-05-31 10:17AM EDT | 2024-07-19 | 180.06 | 195.07 | 195.42 | 0.00 | - | 2 | 12 | 74.27% |
| QQQ240816C00270000 | 2024-06-03 10:52AM EDT | 2024-08-16 | 184.35 | 196.32 | 196.68 | 0.00 | - | 1 | 1 | 71.17% |
| QQQ240920C00270000 | 2024-04-24 9:38AM EDT | 2024-09-20 | 164.68 | 192.10 | 192.47 | 0.00 | - | 3 | 16 | 0.00% |
| QQQ240930C00270000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 152.11 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 0.00% |
| QQQ241018C00270000 | 2024-05-31 11:17AM EDT | 2024-10-18 | 180.25 | 198.37 | 198.79 | 0.00 | - | 2 | 2 | 60.55% |
| QQQ241115C00270000 | 2024-05-28 10:15AM EDT | 2024-11-15 | 194.37 | 199.64 | 200.06 | 0.00 | - | 3 | 3 | 58.89% |
| QQQ241220C00270000 | 2024-05-22 3:55PM EDT | 2024-12-20 | 192.81 | 201.19 | 201.63 | 0.00 | - | 1 | 1 | 57.15% |
| QQQ250117C00270000 | 2023-12-18 11:21AM EDT | 2025-01-17 | 150.63 | 0.00 | 0.00 | 0.00 | - | 11 | 1,592 | 0.00% |
| QQQ250321C00270000 | 2024-05-23 3:52PM EDT | 2025-03-21 | 194.69 | 204.32 | 204.97 | 0.00 | - | 2 | 1 | 52.81% |
| QQQ250620C00270000 | 2023-12-20 11:34AM EDT | 2025-06-20 | 159.85 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| QQQ251219C00270000 | 2023-12-21 4:41PM EDT | 2025-12-19 | 162.68 | 0.00 | 0.00 | 0.00 | - | 91 | 195 | 0.00% |
| QQQ260116C00270000 | 2023-12-26 2:44PM EDT | 2026-01-16 | 166.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| QQQ260618C00270000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 167.60 | 0.00 | 0.00 | 0.00 | - | 50 | 151 | 0.00% |
認沽盤範圍2024年6月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240614P00270000 | 2024-05-24 11:27AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 137.50% |
| QQQ240621P00270000 | 2024-05-31 11:08AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,184 | 87.50% |
| QQQ240628P00270000 | 2023-12-26 1:31PM EDT | 2024-06-28 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 626 | 50.00% |
| QQQ240719P00270000 | 2024-06-10 1:50PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 4 | 1,254 | 54.69% |
| QQQ240816P00270000 | 2024-05-28 11:12AM EDT | 2024-08-16 | 0.08 | 0.06 | 0.07 | 0.00 | - | 100 | 288 | 46.29% |
| QQQ240920P00270000 | 2024-05-31 12:06PM EDT | 2024-09-20 | 0.21 | 0.11 | 0.14 | 0.00 | - | 1 | 421 | 40.48% |
| QQQ240930P00270000 | 2023-12-18 1:26PM EDT | 2024-09-30 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 25.00% |
| QQQ241018P00270000 | 2024-06-07 12:57PM EDT | 2024-10-18 | 0.22 | 0.18 | 0.23 | 0.00 | - | 4 | 131 | 38.04% |
| QQQ241115P00270000 | 2024-05-16 9:53AM EDT | 2024-11-15 | 0.44 | 0.29 | 0.36 | 0.00 | - | 1 | 14 | 36.57% |
| QQQ241220P00270000 | 2024-05-28 3:33PM EDT | 2024-12-20 | 0.56 | 0.46 | 0.51 | 0.00 | - | 2 | 420 | 34.75% |
| QQQ250117P00270000 | 2023-12-26 2:43PM EDT | 2025-01-17 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 7,985 | 12.50% |
| QQQ250321P00270000 | 2024-06-06 3:10PM EDT | 2025-03-21 | 1.02 | 0.84 | 1.03 | 0.00 | - | 5 | 10 | 31.96% |
| QQQ250620P00270000 | 2023-12-20 11:20AM EDT | 2025-06-20 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 467 | 12.50% |
| QQQ251219P00270000 | 2023-12-26 12:11PM EDT | 2025-12-19 | 6.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,075 | 6.25% |
| QQQ260116P00270000 | 2023-11-10 11:38AM EDT | 2026-01-16 | 9.89 | 7.30 | 10.50 | 0.00 | - | 4 | 8 | 37.62% |
| QQQ260618P00270000 | 2023-12-05 11:01AM EDT | 2026-06-18 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
