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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240610C00400000 | 2024-05-31 11:33AM EDT | 2024-06-10 | 45.44 | 64.16 | 64.31 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240612C00400000 | 2024-06-07 3:34PM EDT | 2024-06-12 | 63.34 | 64.27 | 64.45 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240613C00400000 | 2024-06-07 3:11PM EDT | 2024-06-13 | 63.22 | 64.20 | 64.67 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240614C00400000 | 2024-06-10 12:45PM EDT | 2024-06-14 | 65.24 | 64.40 | 64.84 | +1.70 | +2.68% | 5 | 59 | 42.97% |
| QQQ240617C00400000 | 2024-06-06 3:16PM EDT | 2024-06-17 | 63.84 | 64.51 | 64.91 | 0.00 | - | - | 1 | 42.68% |
| QQQ240621C00400000 | 2024-06-10 11:52AM EDT | 2024-06-21 | 65.48 | 64.94 | 65.30 | +1.96 | +3.09% | 23 | 6,170 | 45.26% |
| QQQ240628C00400000 | 2024-06-07 3:10PM EDT | 2024-06-28 | 64.04 | 64.95 | 65.33 | 0.00 | - | 26 | 251 | 36.38% |
| QQQ240705C00400000 | 2024-06-10 2:20PM EDT | 2024-07-05 | 64.50 | 65.18 | 65.57 | +0.73 | +1.14% | 1 | 14 | 33.47% |
| QQQ240712C00400000 | 2024-05-31 12:50PM EDT | 2024-07-12 | 47.14 | 65.75 | 66.10 | 0.00 | - | 1 | 1 | 33.31% |
| QQQ240719C00400000 | 2024-06-07 2:57PM EDT | 2024-07-19 | 65.84 | 66.39 | 66.53 | 0.00 | - | 5 | 705 | 32.42% |
| QQQ240726C00400000 | 2024-06-07 2:09PM EDT | 2024-07-26 | 65.89 | 66.86 | 67.22 | 0.00 | - | 13 | 11 | 32.65% |
| QQQ240816C00400000 | 2024-06-10 3:40PM EDT | 2024-08-16 | 69.01 | 68.72 | 68.86 | +1.76 | +2.62% | 76 | 979 | 31.61% |
| QQQ240920C00400000 | 2024-06-10 2:01PM EDT | 2024-09-20 | 72.23 | 71.86 | 72.08 | -0.14 | -0.19% | 25 | 2,057 | 31.46% |
| QQQ240930C00400000 | 2024-06-07 12:16PM EDT | 2024-09-30 | 72.27 | 72.07 | 72.46 | 0.00 | - | 5 | 170 | 30.63% |
| QQQ241018C00400000 | 2024-06-07 9:31AM EDT | 2024-10-18 | 72.18 | 73.70 | 74.08 | 0.00 | - | 1 | 1,306 | 30.71% |
| QQQ241115C00400000 | 2024-06-10 3:55PM EDT | 2024-11-15 | 76.85 | 76.63 | 77.02 | +5.17 | +7.21% | 2 | 96 | 31.37% |
| QQQ241220C00400000 | 2024-06-10 2:46PM EDT | 2024-12-20 | 79.92 | 79.85 | 80.26 | +0.46 | +0.58% | 33 | 707 | 31.69% |
| QQQ241231C00400000 | 2024-06-06 10:23AM EDT | 2024-12-31 | 79.79 | 80.09 | 80.54 | 0.00 | - | 2 | 265 | 31.10% |
| QQQ250117C00400000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 45 | 2,665 | 0.00% |
| QQQ250321C00400000 | 2024-06-06 11:19AM EDT | 2025-03-21 | 86.80 | 86.83 | 87.45 | 0.00 | - | 4 | 240 | 31.81% |
| QQQ250331C00400000 | 2024-06-03 10:10AM EDT | 2025-03-31 | 78.17 | 87.04 | 87.71 | 0.00 | - | 1 | 16 | 31.46% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 2025-12-19 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
| QQQ260116C00400000 | 2024-05-31 1:12PM EDT | 2026-01-16 | 92.56 | 104.56 | 109.37 | 0.00 | - | 3 | 59 | 33.41% |
| QQQ260618C00400000 | 2024-05-22 11:58AM EDT | 2026-06-18 | 110.18 | 113.53 | 118.50 | 0.00 | - | 3 | 34 | 33.79% |
| QQQ261218C00400000 | 2024-06-10 12:23PM EDT | 2026-12-18 | 126.43 | 123.50 | 128.00 | +2.83 | +2.29% | 3 | 129 | 34.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240610P00400000 | 2024-05-31 3:04PM EDT | 2024-06-10 | 0.07 | 0.00 | 0.01 | 0.00 | - | 59 | 61 | 90.63% |
| QQQ240611P00400000 | 2024-06-07 10:07AM EDT | 2024-06-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 651 | 970 | 65.63% |
| QQQ240612P00400000 | 2024-05-31 2:04PM EDT | 2024-06-12 | 0.18 | 0.00 | 0.01 | 0.00 | - | 36 | 36 | 53.13% |
| QQQ240614P00400000 | 2024-06-10 11:43AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 10 | 2,813 | 46.48% |
| QQQ240617P00400000 | 2024-06-10 11:56AM EDT | 2024-06-17 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 70 | 36 | 38.28% |
| QQQ240618P00400000 | 2024-06-04 4:13PM EDT | 2024-06-18 | 0.05 | 0.03 | 0.04 | -0.09 | -64.29% | 20 | 14 | 37.11% |
| QQQ240621P00400000 | 2024-06-10 4:06PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 431 | 59,026 | 34.86% |
| QQQ240628P00400000 | 2024-06-10 3:11PM EDT | 2024-06-28 | 0.15 | 0.14 | 0.16 | -0.02 | -11.76% | 58 | 5,562 | 30.37% |
| QQQ240705P00400000 | 2024-06-10 2:50PM EDT | 2024-07-05 | 0.22 | 0.19 | 0.22 | -0.04 | -15.38% | 16 | 278 | 27.20% |
| QQQ240712P00400000 | 2024-06-10 3:58PM EDT | 2024-07-12 | 0.33 | 0.29 | 0.33 | -0.05 | -13.16% | 18 | 198 | 25.73% |
| QQQ240719P00400000 | 2024-06-10 3:39PM EDT | 2024-07-19 | 0.41 | 0.40 | 0.42 | -0.07 | -14.58% | 359 | 26,184 | 24.33% |
| QQQ240726P00400000 | 2024-06-10 2:30PM EDT | 2024-07-26 | 0.56 | 0.49 | 0.55 | -0.06 | -9.68% | 10 | 26 | 23.55% |
| QQQ240816P00400000 | 2024-06-10 3:48PM EDT | 2024-08-16 | 0.98 | 0.99 | 1.00 | -0.14 | -12.50% | 357 | 15,876 | 22.03% |
| QQQ240920P00400000 | 2024-06-10 4:07PM EDT | 2024-09-20 | 1.98 | 1.97 | 2.01 | -0.14 | -6.60% | 273 | 49,599 | 21.08% |
| QQQ240930P00400000 | 2024-06-10 4:04PM EDT | 2024-09-30 | 2.28 | 2.25 | 2.32 | -0.15 | -6.17% | 58 | 971 | 20.90% |
| QQQ241018P00400000 | 2024-06-10 3:56PM EDT | 2024-10-18 | 2.92 | 2.90 | 2.97 | -0.12 | -3.95% | 82 | 8,770 | 20.79% |
| QQQ241115P00400000 | 2024-06-10 2:20PM EDT | 2024-11-15 | 4.35 | 4.16 | 4.26 | -0.04 | -0.91% | 6 | 1,146 | 21.05% |
| QQQ241220P00400000 | 2024-06-10 3:56PM EDT | 2024-12-20 | 5.44 | 5.41 | 5.48 | -0.13 | -2.33% | 51 | 37,589 | 20.73% |
| QQQ241231P00400000 | 2024-06-10 11:45AM EDT | 2024-12-31 | 5.80 | 5.64 | 5.82 | -0.06 | -1.02% | 12 | 910 | 20.60% |
| QQQ250117P00400000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,105 | 3.13% |
| QQQ250321P00400000 | 2024-06-07 4:12PM EDT | 2025-03-21 | 8.42 | 8.10 | 8.41 | -0.13 | -1.52% | 10 | 8,611 | 20.05% |
| QQQ250331P00400000 | 2024-06-10 3:59PM EDT | 2025-03-31 | 8.56 | 8.34 | 8.70 | -0.29 | -3.28% | 13 | 1,442 | 19.98% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 3.13% |
| QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 2025-12-19 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 3.13% |
| QQQ260116P00400000 | 2024-06-06 3:51PM EDT | 2026-01-16 | 17.22 | 14.65 | 17.78 | 0.00 | - | 31 | 930 | 19.57% |
| QQQ260618P00400000 | 2024-04-05 11:28AM EDT | 2026-06-18 | 27.76 | 24.00 | 28.50 | 0.00 | - | 1 | 9 | 22.53% |
| QQQ261218P00400000 | 2024-06-10 2:34PM EDT | 2026-12-18 | 23.74 | 20.60 | 24.50 | -2.41 | -9.22% | 70 | 0 | 18.51% |
