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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240614C00300000 | 2024-06-07 10:29AM EDT | 2024-06-14 | 163.13 | 164.29 | 164.74 | -0.18 | -0.11% | 1 | 2 | 0.00% |
| QQQ240621C00300000 | 2024-06-07 2:35PM EDT | 2024-06-21 | 163.77 | 164.65 | 164.99 | 0.00 | - | 1 | 48 | 98.83% |
| QQQ240628C00300000 | 2023-12-20 4:46PM EDT | 2024-06-28 | 113.84 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| QQQ240705C00300000 | 2024-06-03 2:04PM EDT | 2024-07-05 | 151.94 | 164.66 | 165.04 | 0.00 | - | 3 | 3 | 53.91% |
| QQQ240719C00300000 | 2024-06-10 2:10PM EDT | 2024-07-19 | 165.16 | 165.29 | 165.66 | +0.39 | +0.24% | 1 | 55 | 65.38% |
| QQQ240816C00300000 | 2024-06-10 12:04PM EDT | 2024-08-16 | 167.03 | 166.69 | 167.08 | +10.93 | +7.00% | 1 | 4 | 61.60% |
| QQQ240920C00300000 | 2024-05-31 12:43PM EDT | 2024-09-20 | 149.36 | 168.48 | 168.89 | 0.00 | - | 2 | 76 | 57.49% |
| QQQ240930C00300000 | 2023-12-26 2:14PM EDT | 2024-09-30 | 123.47 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ241018C00300000 | 2024-04-30 3:09PM EDT | 2024-10-18 | 135.20 | 156.18 | 156.52 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ241115C00300000 | 2024-04-25 10:26AM EDT | 2024-11-15 | 131.24 | 164.99 | 165.36 | 0.00 | - | 1 | 172 | 31.74% |
| QQQ241220C00300000 | 2024-06-06 2:42PM EDT | 2024-12-20 | 171.76 | 172.42 | 172.86 | 0.00 | - | 1 | 940 | 50.51% |
| QQQ241231C00300000 | 2024-05-06 12:30PM EDT | 2024-12-31 | 147.86 | 171.58 | 171.91 | 0.00 | - | - | 1 | 47.75% |
| QQQ250117C00300000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 129.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4,583 | 0.00% |
| QQQ250321C00300000 | 2024-05-23 12:18PM EDT | 2025-03-21 | 171.70 | 176.17 | 176.82 | 0.00 | - | 4 | 9 | 47.66% |
| QQQ250331C00300000 | 2024-05-15 11:29AM EDT | 2025-03-31 | 163.39 | 176.18 | 176.89 | 0.00 | - | 6 | 6 | 46.94% |
| QQQ250620C00300000 | 2023-12-22 12:00PM EDT | 2025-06-20 | 133.33 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 0.00% |
| QQQ251219C00300000 | 2023-12-21 10:37AM EDT | 2025-12-19 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| QQQ260116C00300000 | 2023-12-26 4:38PM EDT | 2026-01-16 | 142.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| QQQ260618C00300000 | 2023-12-20 3:50PM EDT | 2026-06-18 | 144.15 | 0.00 | 0.00 | 0.00 | - | 35 | 225 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240614P00300000 | 2024-05-31 3:24PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 38 | 112.50% |
| QQQ240621P00300000 | 2024-06-07 11:45AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 4,880 | 71.88% |
| QQQ240628P00300000 | 2023-12-26 4:50PM EDT | 2024-06-28 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 611 | 50.00% |
| QQQ240705P00300000 | 2024-06-04 10:33AM EDT | 2024-07-05 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 53.13% |
| QQQ240712P00300000 | 2024-06-04 9:54AM EDT | 2024-07-12 | 0.05 | 0.01 | 0.06 | 0.00 | - | 5 | 5 | 50.78% |
| QQQ240719P00300000 | 2024-06-10 1:02PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 233 | 1,044 | 48.63% |
| QQQ240816P00300000 | 2024-06-05 1:13PM EDT | 2024-08-16 | 0.11 | 0.10 | 0.12 | 0.00 | - | 43 | 1,177 | 40.19% |
| QQQ240920P00300000 | 2024-06-06 2:55PM EDT | 2024-09-20 | 0.23 | 0.20 | 0.24 | 0.00 | - | 2,010 | 1,986 | 35.50% |
| QQQ240930P00300000 | 2023-12-22 2:22PM EDT | 2024-09-30 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 12.50% |
| QQQ241018P00300000 | 2024-06-10 11:32AM EDT | 2024-10-18 | 0.36 | 0.33 | 0.36 | -0.02 | -5.26% | 9 | 335 | 33.20% |
| QQQ241115P00300000 | 2024-06-10 3:58PM EDT | 2024-11-15 | 0.53 | 0.52 | 0.56 | -0.13 | -19.70% | 1 | 868 | 32.12% |
| QQQ241220P00300000 | 2024-06-10 3:15PM EDT | 2024-12-20 | 0.83 | 0.80 | 0.85 | 0.00 | - | 40 | 14,854 | 31.06% |
| QQQ241231P00300000 | 2024-06-10 12:14PM EDT | 2024-12-31 | 0.95 | 0.90 | 0.95 | +0.04 | +4.40% | 1 | 186 | 30.77% |
| QQQ250117P00300000 | 2023-12-26 3:29PM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 111 | 10,619 | 12.50% |
| QQQ250321P00300000 | 2024-06-07 12:55PM EDT | 2025-03-21 | 1.55 | 1.55 | 1.63 | 0.00 | - | 104 | 604 | 28.76% |
| QQQ250331P00300000 | 2024-06-06 2:27PM EDT | 2025-03-31 | 1.75 | 1.56 | 1.72 | 0.00 | - | 1 | 0 | 28.57% |
| QQQ250620P00300000 | 2023-12-26 12:46PM EDT | 2025-06-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,813 | 6.25% |
| QQQ251219P00300000 | 2023-12-26 4:07PM EDT | 2025-12-19 | 10.29 | 0.00 | 0.00 | 0.00 | - | 25 | 812 | 6.25% |
| QQQ260116P00300000 | 2023-12-22 4:36PM EDT | 2026-01-16 | 11.26 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 6.25% |
| QQQ260618P00300000 | 2023-12-15 11:02AM EDT | 2026-06-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 6.25% |
