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:339.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00339780 | 2024-06-03 3:13PM EDT | 2024-06-21 | 124.97 | 124.97 | 125.29 | +12.39 | +11.01% | 2 | 2,838 | 67.38% |
| QQQ240628C00339780 | 2024-05-30 10:22AM EDT | 2024-06-28 | 116.27 | 124.97 | 125.35 | 0.00 | - | 1 | 96 | 55.47% |
| QQQ240920C00339780 | 2024-06-04 12:52PM EDT | 2024-09-20 | 118.63 | 129.61 | 130.01 | 0.00 | - | 36 | 248 | 47.03% |
| QQQ240930C00339780 | 2024-04-08 9:30AM EDT | 2024-09-30 | 112.11 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ241220C00339780 | 2024-06-10 2:51PM EDT | 2024-12-20 | 134.97 | 134.66 | 135.10 | +11.38 | +9.21% | 1 | 0 | 42.61% |
| QQQ250117C00339780 | 2024-06-10 9:30AM EDT | 2025-01-17 | 133.50 | 135.69 | 136.18 | -1.02 | -0.76% | 6 | 3,091 | 41.27% |
| QQQ250620C00339780 | 2024-06-06 10:44AM EDT | 2025-06-20 | 144.68 | 143.44 | 145.78 | 0.00 | - | 1 | 132 | 40.49% |
| QQQ251219C00339780 | 2024-05-31 11:40AM EDT | 2025-12-19 | 136.75 | 151.80 | 155.38 | 0.00 | - | 1 | 167 | 39.64% |
| QQQ260116C00339780 | 2024-05-31 9:30AM EDT | 2026-01-16 | 144.85 | 152.01 | 156.91 | 0.00 | - | 4 | 87 | 39.64% |
| QQQ260618C00339780 | 2024-04-19 10:20AM EDT | 2026-06-18 | 127.00 | 148.00 | 152.50 | 0.00 | - | 2 | 73 | 32.81% |
| QQQ261218C00339780 | 2024-06-06 2:32PM EDT | 2026-12-18 | 167.06 | 167.00 | 171.82 | 0.00 | - | 2 | 21 | 38.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00339780 | 2024-06-10 3:09PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 15,080 | 57.03% |
| QQQ240628P00339780 | 2024-06-10 12:02PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.04 | -0.09 | -69.23% | 51 | 389 | 49.81% |
| QQQ240920P00339780 | 2024-06-05 11:25AM EDT | 2024-09-20 | 0.57 | 0.47 | 0.50 | 0.00 | - | 4 | 2,447 | 29.25% |
| QQQ240930P00339780 | 2024-05-21 1:59PM EDT | 2024-09-30 | 0.73 | 0.51 | 0.61 | 0.00 | - | 3 | 87 | 28.82% |
| QQQ241220P00339780 | 2024-06-05 11:36AM EDT | 2024-12-20 | 1.86 | 1.67 | 1.72 | 0.00 | - | 2 | 20,315 | 26.61% |
| QQQ250117P00339780 | 2024-06-10 2:36PM EDT | 2025-01-17 | 2.07 | 1.98 | 2.13 | -0.10 | -4.61% | 2 | 5,042 | 26.03% |
| QQQ250620P00339780 | 2024-06-03 1:01PM EDT | 2025-06-20 | 5.39 | 4.19 | 4.73 | 0.00 | - | 2 | 3,695 | 24.31% |
| QQQ251219P00339780 | 2024-06-10 3:46PM EDT | 2025-12-19 | 7.36 | 7.12 | 7.87 | -0.88 | -10.68% | 3 | 6,389 | 23.19% |
| QQQ260116P00339780 | 2024-06-05 11:51AM EDT | 2026-01-16 | 7.82 | 7.20 | 8.89 | 0.00 | - | 21 | 503 | 23.54% |
| QQQ260618P00339780 | 2024-06-04 9:53AM EDT | 2026-06-18 | 10.95 | 7.50 | 12.00 | 0.00 | - | 6 | 46 | 23.26% |
| QQQ261218P00339780 | 2024-06-05 9:38AM EDT | 2026-12-18 | 13.20 | 10.00 | 14.87 | 0.00 | - | 2 | 0 | 22.58% |
