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:280.00
認購期權範圍2024年6月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00280000 | 2024-06-10 12:47PM EDT | 2024-06-21 | 185.09 | 184.61 | 184.95 | +0.83 | +0.45% | 1 | 12 | 114.06% |
| QQQ240628C00280000 | 2023-11-29 4:34PM EDT | 2024-06-28 | 118.58 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| QQQ240705C00280000 | 2024-06-03 10:00AM EDT | 2024-07-05 | 175.11 | 184.61 | 184.99 | 0.00 | - | 1 | 1 | 78.22% |
| QQQ240719C00280000 | 2024-06-06 9:32AM EDT | 2024-07-19 | 185.50 | 185.14 | 185.51 | 0.00 | - | 1 | 65 | 72.46% |
| QQQ240816C00280000 | 2024-05-09 2:28PM EDT | 2024-08-16 | 164.48 | 184.87 | 185.22 | 0.00 | - | 2 | 2 | 53.42% |
| QQQ240920C00280000 | 2024-02-01 4:50PM EDT | 2024-09-20 | 150.68 | 173.01 | 173.39 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240930C00280000 | 2023-11-27 12:05PM EDT | 2024-09-30 | 122.91 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ241018C00280000 | 2024-06-07 3:58PM EDT | 2024-10-18 | 187.99 | 188.62 | 189.04 | 0.00 | - | 2 | 4 | 58.23% |
| QQQ241115C00280000 | 2024-06-06 11:55AM EDT | 2024-11-15 | 189.50 | 189.95 | 190.37 | 0.00 | - | - | 2 | 56.66% |
| QQQ241220C00280000 | 2024-05-06 2:20PM EDT | 2024-12-20 | 167.58 | 190.70 | 191.00 | 0.00 | - | 1 | 30 | 52.90% |
| QQQ250117C00280000 | 2023-12-18 11:21AM EDT | 2025-01-17 | 141.77 | 0.00 | 0.00 | 0.00 | - | 10 | 1,585 | 0.00% |
| QQQ250620C00280000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 151.24 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| QQQ251219C00280000 | 2023-12-11 4:02PM EDT | 2025-12-19 | 144.08 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ260116C00280000 | 2023-09-25 1:31PM EDT | 2026-01-16 | 118.04 | 108.00 | 113.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260618C00280000 | 2023-12-21 4:41PM EDT | 2026-06-18 | 159.08 | 0.00 | 0.00 | 0.00 | - | - | 141 | 0.00% |
認沽盤範圍2024年6月11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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240614P00280000 | 2024-05-24 1:20PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 143.75% |
| QQQ240621P00280000 | 2024-06-05 3:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 1,379 | 50.00% |
| QQQ240628P00280000 | 2023-12-20 3:48PM EDT | 2024-06-28 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 50.00% |
| QQQ240712P00280000 | 2024-06-04 11:15AM EDT | 2024-07-12 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 56.25% |
| QQQ240719P00280000 | 2024-06-05 11:19AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 240 | 52.73% |
| QQQ240816P00280000 | 2024-05-20 11:41AM EDT | 2024-08-16 | 0.11 | 0.06 | 0.09 | 0.00 | - | 4 | 70 | 44.92% |
| QQQ240920P00280000 | 2024-06-10 10:49AM EDT | 2024-09-20 | 0.16 | 0.14 | 0.17 | -0.01 | -5.88% | 1 | 893 | 39.06% |
| QQQ240930P00280000 | 2023-12-20 3:23PM EDT | 2024-09-30 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| QQQ241018P00280000 | 2024-05-14 10:36AM EDT | 2024-10-18 | 0.43 | 0.22 | 0.27 | 0.00 | - | 10 | 155 | 36.60% |
| QQQ241115P00280000 | 2024-06-05 9:31AM EDT | 2024-11-15 | 0.40 | 0.35 | 0.43 | 0.00 | - | 2 | 255 | 35.33% |
| QQQ241220P00280000 | 2024-06-07 1:39PM EDT | 2024-12-20 | 0.60 | 0.55 | 0.60 | 0.00 | - | 9 | 570 | 33.55% |
| QQQ250117P00280000 | 2023-12-26 4:50PM EDT | 2025-01-17 | 3.71 | 0.00 | 0.00 | 0.00 | - | 202 | 3,762 | 12.50% |
| QQQ250321P00280000 | 2024-06-05 9:41AM EDT | 2025-03-21 | 1.20 | 1.01 | 1.20 | 0.00 | - | 1 | 168 | 30.91% |
| QQQ250620P00280000 | 2023-12-20 10:47AM EDT | 2025-06-20 | 5.63 | 0.00 | 0.00 | 0.00 | - | 60 | 2,715 | 12.50% |
| QQQ251219P00280000 | 2023-12-26 4:47PM EDT | 2025-12-19 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6,053 | 6.25% |
| QQQ260116P00280000 | 2023-12-12 3:54PM EDT | 2026-01-16 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| QQQ260618P00280000 | 2023-12-13 1:51PM EDT | 2026-06-18 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
