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:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611C00435000 | 2024-06-10 12:41PM EDT | 2024-06-11 | 29.75 | 29.22 | 29.39 | +12.10 | +68.56% | 1 | 143 | 0.00% |
| QQQ240612C00435000 | 2024-06-07 3:28PM EDT | 2024-06-12 | 28.36 | 29.30 | 29.47 | 0.00 | - | 1 | 34 | 0.00% |
| QQQ240614C00435000 | 2024-06-10 3:15PM EDT | 2024-06-14 | 30.58 | 29.47 | 29.92 | +1.84 | +6.40% | 10 | 241 | 30.08% |
| QQQ240621C00435000 | 2024-06-10 1:41PM EDT | 2024-06-21 | 30.13 | 30.29 | 30.43 | +1.12 | +3.86% | 67 | 35,206 | 25.64% |
| QQQ240628C00435000 | 2024-06-06 9:52AM EDT | 2024-06-28 | 30.50 | 30.42 | 30.77 | 0.00 | - | 9 | 326 | 22.34% |
| QQQ240705C00435000 | 2024-06-05 11:58AM EDT | 2024-07-05 | 28.87 | 31.01 | 31.37 | 0.00 | - | 15 | 20 | 21.74% |
| QQQ240712C00435000 | 2024-06-10 2:09PM EDT | 2024-07-12 | 31.77 | 31.92 | 32.25 | +0.34 | +1.08% | 17 | 7 | 22.19% |
| QQQ240719C00435000 | 2024-06-10 10:42AM EDT | 2024-07-19 | 32.35 | 32.86 | 32.98 | -0.72 | -2.18% | 16 | 2,144 | 22.08% |
| QQQ240726C00435000 | 2024-06-07 2:00PM EDT | 2024-07-26 | 34.11 | 33.66 | 33.99 | 0.00 | - | 3 | 3 | 22.64% |
| QQQ240816C00435000 | 2024-06-10 1:47PM EDT | 2024-08-16 | 36.56 | 36.40 | 36.67 | +1.72 | +4.94% | 2 | 0 | 23.35% |
| QQQ240920C00435000 | 2024-06-10 1:05PM EDT | 2024-09-20 | 41.38 | 40.78 | 41.00 | -0.19 | -0.46% | 55 | 1,651 | 24.34% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 2024-09-30 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| QQQ241018C00435000 | 2024-06-07 3:40PM EDT | 2024-10-18 | 42.72 | 43.49 | 43.83 | 0.00 | - | 137 | 637 | 24.54% |
| QQQ241115C00435000 | 2024-06-07 10:12AM EDT | 2024-11-15 | 46.50 | 47.33 | 47.67 | 0.00 | - | 1 | 484 | 25.82% |
| QQQ241220C00435000 | 2024-06-10 2:45PM EDT | 2024-12-20 | 51.10 | 51.19 | 51.51 | +0.58 | +1.15% | 4 | 0 | 26.52% |
| QQQ241231C00435000 | 2024-06-07 2:23PM EDT | 2024-12-31 | 50.78 | 51.60 | 52.01 | 0.00 | - | 1 | 108 | 26.20% |
| QQQ250117C00435000 | 2023-12-26 4:46PM EDT | 2025-01-17 | 30.48 | 0.00 | 0.00 | 0.00 | - | 7 | 1,176 | 0.00% |
| QQQ250321C00435000 | 2024-06-06 9:34AM EDT | 2025-03-21 | 60.00 | 59.47 | 60.05 | 0.00 | - | 10 | 402 | 27.55% |
| QQQ250331C00435000 | 2024-05-15 3:56PM EDT | 2025-03-31 | 52.41 | 59.79 | 60.42 | 0.00 | - | 1 | 17 | 27.32% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.00% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 2025-12-19 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.00% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 2026-01-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| QQQ260618C00435000 | 2023-12-20 4:48PM EDT | 2026-06-18 | 55.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611P00435000 | 2024-06-10 3:45PM EDT | 2024-06-11 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 517 | 49.61% |
| QQQ240612P00435000 | 2024-06-10 2:00PM EDT | 2024-06-12 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 38 | 0 | 35.16% |
| QQQ240613P00435000 | 2024-06-10 11:58AM EDT | 2024-06-13 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 16 | 324 | 30.08% |
| QQQ240614P00435000 | 2024-06-10 4:14PM EDT | 2024-06-14 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 351 | 6,470 | 27.74% |
| QQQ240617P00435000 | 2024-06-10 3:53PM EDT | 2024-06-17 | 0.08 | 0.07 | 0.08 | -0.12 | -60.00% | 90 | 42 | 22.36% |
| QQQ240618P00435000 | 2024-06-10 10:38AM EDT | 2024-06-18 | 0.20 | 0.12 | 0.13 | -0.21 | -51.22% | 20 | 36 | 22.51% |
| QQQ240620P00435000 | 2024-06-10 2:19PM EDT | 2024-06-20 | 0.22 | 0.20 | 0.22 | -0.15 | -40.54% | 35 | 3 | 21.97% |
| QQQ240621P00435000 | 2024-06-10 4:11PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.27 | -0.12 | -30.77% | 3,233 | 59,952 | 21.75% |
| QQQ240628P00435000 | 2024-06-10 3:14PM EDT | 2024-06-28 | 0.59 | 0.58 | 0.61 | -0.18 | -23.38% | 238 | 5,314 | 20.12% |
| QQQ240705P00435000 | 2024-06-10 3:53PM EDT | 2024-07-05 | 0.87 | 0.86 | 0.89 | -0.23 | -20.91% | 143 | 1,003 | 18.70% |
| QQQ240712P00435000 | 2024-06-10 3:39PM EDT | 2024-07-12 | 1.26 | 1.27 | 1.32 | -0.31 | -19.75% | 27 | 167 | 18.38% |
| QQQ240719P00435000 | 2024-06-10 4:04PM EDT | 2024-07-19 | 1.67 | 1.65 | 1.68 | -0.24 | -12.57% | 628 | 11,048 | 17.87% |
| QQQ240726P00435000 | 2024-06-10 2:43PM EDT | 2024-07-26 | 2.06 | 2.05 | 2.12 | -0.29 | -12.34% | 30 | 60 | 17.72% |
| QQQ240816P00435000 | 2024-06-10 4:02PM EDT | 2024-08-16 | 3.42 | 3.40 | 3.42 | -0.39 | -10.24% | 104 | 8,525 | 17.38% |
| QQQ240920P00435000 | 2024-06-10 3:29PM EDT | 2024-09-20 | 5.39 | 5.45 | 5.51 | -0.29 | -5.11% | 182 | 22,497 | 17.15% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 2024-09-30 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 3.13% |
| QQQ241018P00435000 | 2024-06-10 2:50PM EDT | 2024-10-18 | 7.21 | 7.12 | 7.20 | -0.22 | -2.96% | 18 | 4,572 | 17.19% |
| QQQ241115P00435000 | 2024-06-10 4:12PM EDT | 2024-11-15 | 9.25 | 9.19 | 9.30 | -0.14 | -1.49% | 36 | 6,245 | 17.74% |
| QQQ241220P00435000 | 2024-06-10 3:57PM EDT | 2024-12-20 | 11.02 | 10.99 | 11.08 | -0.32 | -2.82% | 3 | 5,524 | 17.63% |
| QQQ241231P00435000 | 2024-06-10 10:55AM EDT | 2024-12-31 | 11.78 | 11.32 | 11.57 | +0.19 | +1.64% | 1 | 472 | 17.57% |
| QQQ250117P00435000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 1.56% |
| QQQ250321P00435000 | 2024-06-06 9:35AM EDT | 2025-03-21 | 15.00 | 14.71 | 15.06 | 0.00 | - | 1 | 339 | 17.36% |
| QQQ250331P00435000 | 2024-05-16 2:00PM EDT | 2025-03-31 | 18.23 | 15.00 | 15.42 | 0.00 | - | 1 | 69 | 17.31% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 2025-06-20 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 1.56% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 2025-12-19 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 1.56% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 2026-01-16 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 31.67% |
