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:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240614C00385000 | 2024-06-04 11:04AM EDT | 2024-06-14 | 67.92 | 79.38 | 79.81 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240621C00385000 | 2024-06-07 2:55PM EDT | 2024-06-21 | 79.61 | 79.88 | 80.20 | 0.00 | - | 4 | 376 | 50.49% |
| QQQ240628C00385000 | 2024-06-10 12:49PM EDT | 2024-06-28 | 80.34 | 79.88 | 80.26 | +1.66 | +2.11% | 1 | 3 | 44.07% |
| QQQ240712C00385000 | 2024-05-31 10:30AM EDT | 2024-07-12 | 64.34 | 80.57 | 80.93 | 0.00 | - | 1 | 1 | 39.33% |
| QQQ240719C00385000 | 2024-06-10 1:02PM EDT | 2024-07-19 | 81.01 | 81.07 | 81.43 | +1.39 | +1.75% | 1 | 608 | 38.66% |
| QQQ240816C00385000 | 2024-06-10 3:22PM EDT | 2024-08-16 | 83.91 | 83.21 | 83.35 | +1.79 | +2.18% | 38 | 0 | 36.06% |
| QQQ240920C00385000 | 2024-06-10 1:17PM EDT | 2024-09-20 | 85.95 | 85.98 | 86.37 | -0.20 | -0.23% | 1 | 140 | 35.47% |
| QQQ240930C00385000 | 2023-12-21 2:55PM EDT | 2024-09-30 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| QQQ241018C00385000 | 2024-06-06 10:08AM EDT | 2024-10-18 | 87.11 | 87.53 | 87.93 | 0.00 | - | 48 | 85 | 33.90% |
| QQQ241115C00385000 | 2024-06-10 12:29PM EDT | 2024-11-15 | 90.65 | 90.12 | 90.52 | +9.65 | +11.91% | 2 | 176 | 34.21% |
| QQQ241220C00385000 | 2024-06-07 2:15PM EDT | 2024-12-20 | 91.35 | 93.05 | 93.47 | 0.00 | - | 3 | 983 | 34.27% |
| QQQ241231C00385000 | 2024-06-05 3:35PM EDT | 2024-12-31 | 92.27 | 93.23 | 93.69 | 0.00 | - | 1 | 48 | 33.57% |
| QQQ250117C00385000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 60.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,289 | 0.00% |
| QQQ250321C00385000 | 2024-06-06 3:21PM EDT | 2025-03-21 | 98.64 | 99.44 | 100.06 | 0.00 | - | 1 | 16 | 33.92% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 2025-06-20 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ251219C00385000 | 2023-12-26 2:19PM EDT | 2025-12-19 | 79.48 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| QQQ260116C00385000 | 2023-12-26 3:48PM EDT | 2026-01-16 | 80.46 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ260618C00385000 | 2023-12-26 3:33PM EDT | 2026-06-18 | 87.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240612P00385000 | 2024-06-07 1:48PM EDT | 2024-06-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 0 | 79.69% |
| QQQ240613P00385000 | 2024-06-07 9:38AM EDT | 2024-06-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 102 | 65.63% |
| QQQ240614P00385000 | 2024-06-10 3:57PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 33 | 1,399 | 60.16% |
| QQQ240617P00385000 | 2024-06-07 12:08PM EDT | 2024-06-17 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 20 | 40 | 48.44% |
| QQQ240621P00385000 | 2024-06-10 3:24PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 23 | 23,006 | 43.16% |
| QQQ240628P00385000 | 2024-06-10 4:05PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.12 | -0.06 | -37.50% | 4 | 363 | 36.62% |
| QQQ240705P00385000 | 2024-06-10 3:04PM EDT | 2024-07-05 | 0.16 | 0.13 | 0.16 | -0.06 | -27.27% | 5 | 18 | 32.28% |
| QQQ240712P00385000 | 2024-06-10 3:24PM EDT | 2024-07-12 | 0.23 | 0.19 | 0.24 | -0.19 | -45.24% | 2 | 6 | 30.23% |
| QQQ240719P00385000 | 2024-06-10 3:11PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.29 | -0.04 | -12.50% | 7 | 9,039 | 28.15% |
| QQQ240726P00385000 | 2024-06-07 9:33AM EDT | 2024-07-26 | 0.42 | 0.32 | 0.38 | 0.00 | - | 2 | 2 | 27.04% |
| QQQ240816P00385000 | 2024-06-10 4:01PM EDT | 2024-08-16 | 0.65 | 0.63 | 0.65 | -0.07 | -9.72% | 520 | 1,858 | 24.56% |
| QQQ240920P00385000 | 2024-06-10 11:50AM EDT | 2024-09-20 | 1.35 | 1.32 | 1.36 | -0.07 | -4.93% | 74 | 19,589 | 23.07% |
| QQQ240930P00385000 | 2023-12-26 11:32AM EDT | 2024-09-30 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| QQQ241018P00385000 | 2024-06-10 11:24AM EDT | 2024-10-18 | 2.15 | 2.02 | 2.08 | +0.02 | +0.94% | 31 | 177 | 22.54% |
| QQQ241115P00385000 | 2024-06-10 12:15PM EDT | 2024-11-15 | 3.07 | 2.99 | 3.08 | -0.53 | -14.72% | 28 | 771 | 22.64% |
| QQQ241220P00385000 | 2024-06-10 3:16PM EDT | 2024-12-20 | 4.01 | 4.01 | 4.07 | 0.00 | - | 38 | 29,637 | 22.18% |
| QQQ241231P00385000 | 2024-06-10 3:59PM EDT | 2024-12-31 | 4.25 | 4.19 | 4.35 | -0.18 | -4.06% | 1 | 93 | 22.01% |
| QQQ250117P00385000 | 2023-12-26 10:30AM EDT | 2025-01-17 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 6.25% |
| QQQ250321P00385000 | 2024-06-06 9:47AM EDT | 2025-03-21 | 6.66 | 6.26 | 6.54 | 0.00 | - | 1 | 1,251 | 21.27% |
| QQQ250331P00385000 | 2024-06-10 11:25AM EDT | 2025-03-31 | 6.63 | 6.46 | 6.79 | -0.55 | -7.66% | 2 | 0 | 21.18% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 2025-06-20 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 3.13% |
| QQQ251219P00385000 | 2023-12-19 1:30PM EDT | 2025-12-19 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 3.13% |
| QQQ260116P00385000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 29.77 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 3.13% |
| QQQ260618P00385000 | 2023-12-22 4:27PM EDT | 2026-06-18 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 3.13% |
