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:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240610C00395000 | 2024-06-10 3:17PM EDT | 2024-06-10 | 69.60 | 69.41 | 69.56 | +3.20 | +4.82% | 1 | 1 | 0.00% |
| QQQ240614C00395000 | 2024-06-05 9:30AM EDT | 2024-06-14 | 63.70 | 69.58 | 70.10 | 0.00 | - | 10 | 13 | 68.56% |
| QQQ240621C00395000 | 2024-06-10 2:20PM EDT | 2024-06-21 | 69.18 | 70.21 | 70.58 | +0.23 | +0.33% | 181 | 532 | 50.05% |
| QQQ240628C00395000 | 2024-05-28 2:35PM EDT | 2024-06-28 | 64.23 | 70.12 | 70.57 | 0.00 | - | 10 | 11 | 41.85% |
| QQQ240705C00395000 | 2024-06-07 3:51PM EDT | 2024-07-05 | 69.13 | 70.32 | 70.81 | 0.00 | - | 4 | 16 | 37.84% |
| QQQ240719C00395000 | 2024-06-07 10:37AM EDT | 2024-07-19 | 70.77 | 71.41 | 71.83 | 0.00 | - | 5 | 97 | 35.91% |
| QQQ240816C00395000 | 2024-06-10 2:02PM EDT | 2024-08-16 | 73.65 | 73.93 | 74.09 | +0.39 | +0.53% | 158 | 64 | 34.06% |
| QQQ240920C00395000 | 2024-06-10 2:01PM EDT | 2024-09-20 | 76.96 | 76.76 | 77.12 | +1.15 | +1.52% | 10 | 240 | 33.24% |
| QQQ240930C00395000 | 2023-12-21 1:42PM EDT | 2024-09-30 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ241018C00395000 | 2024-06-03 10:59AM EDT | 2024-10-18 | 67.31 | 78.50 | 78.97 | 0.00 | - | 46 | 408 | 32.15% |
| QQQ241115C00395000 | 2024-05-28 11:55AM EDT | 2024-11-15 | 77.62 | 81.32 | 81.78 | 0.00 | - | 1 | 116 | 32.62% |
| QQQ241220C00395000 | 2024-06-10 1:28PM EDT | 2024-12-20 | 84.00 | 84.37 | 84.85 | 0.00 | - | 4 | 346 | 32.74% |
| QQQ241231C00395000 | 2024-06-07 12:36PM EDT | 2024-12-31 | 84.97 | 84.61 | 85.12 | 0.00 | - | 5 | 60 | 32.12% |
| QQQ250117C00395000 | 2023-12-21 4:21PM EDT | 2025-01-17 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| QQQ250321C00395000 | 2024-05-31 10:07AM EDT | 2025-03-21 | 79.70 | 90.87 | 92.31 | 0.00 | - | 3 | 31 | 33.03% |
| QQQ250331C00395000 | 2024-06-05 3:01PM EDT | 2025-03-31 | 89.96 | 91.33 | 92.07 | 0.00 | - | 1 | 2 | 32.28% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 2025-06-20 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00395000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 68.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| QQQ260116C00395000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 71.03 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 0.00% |
| QQQ260618C00395000 | 2023-12-26 3:48PM EDT | 2026-06-18 | 81.14 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240610P00395000 | 2024-06-06 11:04AM EDT | 2024-06-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 13 | 98.44% |
| QQQ240614P00395000 | 2024-06-10 3:28PM EDT | 2024-06-14 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 54 | 637 | 50.00% |
| QQQ240621P00395000 | 2024-06-10 4:01PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | -0.02 | -25.00% | 54 | 9,629 | 36.91% |
| QQQ240628P00395000 | 2024-06-10 11:43AM EDT | 2024-06-28 | 0.15 | 0.12 | 0.14 | -0.01 | -6.25% | 6 | 695 | 31.98% |
| QQQ240705P00395000 | 2024-06-10 12:16PM EDT | 2024-07-05 | 0.19 | 0.17 | 0.19 | -0.03 | -13.64% | 12 | 640 | 28.52% |
| QQQ240712P00395000 | 2024-06-10 2:42PM EDT | 2024-07-12 | 0.29 | 0.26 | 0.29 | -0.03 | -9.38% | 9 | 1,788 | 26.98% |
| QQQ240719P00395000 | 2024-06-10 2:36PM EDT | 2024-07-19 | 0.37 | 0.35 | 0.36 | -0.03 | -7.50% | 105 | 7,795 | 25.37% |
| QQQ240726P00395000 | 2024-06-10 2:28PM EDT | 2024-07-26 | 0.48 | 0.42 | 0.48 | -0.09 | -15.79% | 5 | 1 | 24.59% |
| QQQ240816P00395000 | 2024-06-10 3:13PM EDT | 2024-08-16 | 0.85 | 0.84 | 0.86 | -0.15 | -15.00% | 10 | 6,394 | 22.80% |
| QQQ240920P00395000 | 2024-06-07 3:59PM EDT | 2024-09-20 | 1.78 | 1.70 | 1.75 | -0.07 | -3.78% | 10 | 8,778 | 21.67% |
| QQQ240930P00395000 | 2023-12-15 4:55PM EDT | 2024-09-30 | 17.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 6.25% |
| QQQ241018P00395000 | 2024-06-10 9:33AM EDT | 2024-10-18 | 2.78 | 2.55 | 2.61 | +0.06 | +2.21% | 1 | 3,449 | 21.29% |
| QQQ241115P00395000 | 2024-06-10 12:11PM EDT | 2024-11-15 | 3.83 | 3.70 | 3.79 | -0.05 | -1.29% | 1 | 1,025 | 21.50% |
| QQQ241220P00395000 | 2024-06-10 3:32PM EDT | 2024-12-20 | 4.90 | 4.87 | 4.93 | -0.20 | -3.92% | 117 | 173,046 | 21.15% |
| QQQ241231P00395000 | 2024-06-05 12:14PM EDT | 2024-12-31 | 5.70 | 5.08 | 5.27 | 0.00 | - | 6 | 0 | 21.03% |
| QQQ250117P00395000 | 2023-12-26 4:54PM EDT | 2025-01-17 | 21.47 | 0.00 | 0.00 | 0.00 | - | 26 | 666 | 3.13% |
| QQQ250321P00395000 | 2024-06-06 2:09PM EDT | 2025-03-21 | 7.91 | 7.41 | 7.68 | 0.00 | - | 100 | 1,782 | 20.39% |
| QQQ250331P00395000 | 2024-06-07 1:42PM EDT | 2025-03-31 | 7.85 | 7.63 | 7.98 | 0.00 | - | 3 | 9 | 20.34% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 2025-06-20 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 3.13% |
| QQQ251219P00395000 | 2023-12-18 11:23AM EDT | 2025-12-19 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 3.13% |
| QQQ260116P00395000 | 2023-12-22 4:30PM EDT | 2026-01-16 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| QQQ260618P00395000 | 2023-12-18 10:47AM EDT | 2026-06-18 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 3.13% |
