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:432.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611C00432000 | 2024-06-06 12:15PM EDT | 2024-06-11 | 31.62 | 32.22 | 32.39 | 0.00 | - | 3 | 2 | 0.00% |
| QQQ240613C00432000 | 2024-06-06 2:09PM EDT | 2024-06-13 | 31.01 | 32.23 | 32.69 | 0.00 | - | - | 0 | 0.00% |
| QQQ240614C00432000 | 2024-06-10 12:42PM EDT | 2024-06-14 | 33.18 | 32.46 | 32.91 | +1.65 | +5.23% | 2 | 73 | 32.23% |
| QQQ240621C00432000 | 2024-06-07 2:42PM EDT | 2024-06-21 | 32.59 | 33.24 | 33.38 | 0.00 | - | 3 | 20 | 27.17% |
| QQQ240628C00432000 | 2024-06-05 3:52PM EDT | 2024-06-28 | 32.88 | 33.32 | 33.67 | 0.00 | - | 2 | 4 | 23.41% |
| QQQ240712C00432000 | 2024-06-06 1:57PM EDT | 2024-07-12 | 34.78 | 34.71 | 35.04 | 0.00 | - | - | 1 | 23.04% |
| QQQ240719C00432000 | 2024-06-10 1:38PM EDT | 2024-07-19 | 35.00 | 35.53 | 35.82 | -0.19 | -0.54% | 6 | 635 | 23.11% |
| QQQ241231C00432000 | 2024-05-31 3:26PM EDT | 2024-12-31 | 41.88 | 53.88 | 54.30 | 0.00 | - | 1 | 111 | 26.58% |
| QQQ250321C00432000 | 2024-05-22 10:55AM EDT | 2025-03-21 | 56.97 | 61.68 | 62.26 | 0.00 | - | 10 | 16 | 27.89% |
| QQQ250331C00432000 | 2024-06-07 4:05PM EDT | 2025-03-31 | 61.03 | 61.99 | 62.63 | 0.00 | - | 2 | 1 | 27.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611P00432000 | 2024-06-10 9:55AM EDT | 2024-06-11 | 0.02 | 0.00 | 0.02 | 0.00 | - | 321 | 376 | 50.78% |
| QQQ240612P00432000 | 2024-06-10 11:50AM EDT | 2024-06-12 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 34 | 118 | 38.28% |
| QQQ240613P00432000 | 2024-06-06 2:16PM EDT | 2024-06-13 | 0.17 | 0.01 | 0.03 | 0.00 | - | 35 | 43 | 32.81% |
| QQQ240614P00432000 | 2024-06-10 3:00PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 41 | 0 | 29.49% |
| QQQ240617P00432000 | 2024-06-10 4:02PM EDT | 2024-06-17 | 0.07 | 0.05 | 0.07 | -0.10 | -58.82% | 3 | 138 | 23.93% |
| QQQ240618P00432000 | 2024-06-07 11:35AM EDT | 2024-06-18 | 0.24 | 0.09 | 0.11 | 0.00 | - | 6 | 36 | 23.83% |
| QQQ240620P00432000 | 2024-06-10 10:03AM EDT | 2024-06-20 | 0.26 | 0.16 | 0.18 | -0.13 | -33.33% | 14 | 1 | 23.05% |
| QQQ240621P00432000 | 2024-06-10 4:13PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.23 | -0.08 | -26.67% | 12 | 3,688 | 22.93% |
| QQQ240628P00432000 | 2024-06-10 3:29PM EDT | 2024-06-28 | 0.48 | 0.48 | 0.50 | -0.24 | -33.33% | 26 | 1,127 | 20.83% |
| QQQ240705P00432000 | 2024-06-10 3:32PM EDT | 2024-07-05 | 0.73 | 0.72 | 0.75 | -0.21 | -22.34% | 5 | 48 | 19.35% |
| QQQ240712P00432000 | 2024-06-10 11:15AM EDT | 2024-07-12 | 1.21 | 1.07 | 1.11 | -0.15 | -11.03% | 20 | 35 | 18.86% |
| QQQ240719P00432000 | 2024-06-10 2:06PM EDT | 2024-07-19 | 1.48 | 1.42 | 1.44 | -0.14 | -8.64% | 368 | 2,233 | 18.34% |
| QQQ241231P00432000 | 2024-05-31 2:52PM EDT | 2024-12-31 | 15.83 | 10.67 | 10.91 | 0.00 | - | 1 | 29 | 17.83% |
| QQQ250321P00432000 | 2024-05-20 3:30PM EDT | 2025-03-21 | 16.40 | 13.98 | 14.33 | 0.00 | - | 4 | 15 | 17.59% |
| QQQ250331P00432000 | 2024-05-15 1:26PM EDT | 2025-03-31 | 17.81 | 14.27 | 14.69 | 0.00 | - | 8 | 3 | 17.54% |
