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:439.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240610C00439000 | 2024-06-07 1:45PM EDT | 2024-06-10 | 26.03 | 25.16 | 25.31 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240611C00439000 | 2024-06-05 3:01PM EDT | 2024-06-11 | 24.08 | 25.23 | 25.40 | 0.00 | - | - | 1 | 0.00% |
| QQQ240612C00439000 | 2024-06-10 3:40PM EDT | 2024-06-12 | 25.70 | 25.30 | 25.47 | +1.39 | +5.72% | 1 | 2 | 0.00% |
| QQQ240613C00439000 | 2024-06-10 3:40PM EDT | 2024-06-13 | 25.76 | 25.25 | 25.70 | +4.13 | +19.09% | 1 | 4 | 0.00% |
| QQQ240614C00439000 | 2024-06-10 11:44AM EDT | 2024-06-14 | 25.95 | 25.50 | 25.95 | +1.35 | +5.49% | 7 | 176 | 24.76% |
| QQQ240621C00439000 | 2024-06-10 2:19PM EDT | 2024-06-21 | 25.82 | 26.39 | 26.53 | -0.03 | -0.12% | 9 | 291 | 22.71% |
| QQQ240628C00439000 | 2024-06-07 11:10AM EDT | 2024-06-28 | 25.61 | 26.61 | 26.93 | 0.00 | - | 17 | 68 | 20.33% |
| QQQ240705C00439000 | 2024-06-07 4:04PM EDT | 2024-07-05 | 26.29 | 27.29 | 27.64 | 0.00 | - | 28 | 29 | 20.20% |
| QQQ240712C00439000 | 2024-06-06 12:23PM EDT | 2024-07-12 | 28.27 | 28.27 | 28.59 | 0.00 | - | - | 10 | 20.78% |
| QQQ240719C00439000 | 2024-06-10 9:43AM EDT | 2024-07-19 | 27.93 | 29.19 | 29.45 | +0.06 | +0.22% | 68 | 776 | 20.98% |
| QQQ241231C00439000 | 2024-06-07 3:00PM EDT | 2024-12-31 | 47.74 | 48.61 | 49.01 | 0.00 | - | 2 | 27 | 25.62% |
| QQQ250321C00439000 | 2024-05-23 3:15PM EDT | 2025-03-21 | 48.78 | 56.58 | 57.15 | 0.00 | - | 17 | 85 | 27.05% |
| QQQ250331C00439000 | 2024-05-31 2:43PM EDT | 2025-03-31 | 44.08 | 56.90 | 57.53 | 0.00 | - | 2 | 8,003 | 26.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240610P00439000 | 2024-06-10 10:29AM EDT | 2024-06-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,059 | 40.63% |
| QQQ240611P00439000 | 2024-06-10 3:59PM EDT | 2024-06-11 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 46 | 490 | 30.86% |
| QQQ240612P00439000 | 2024-06-10 2:32PM EDT | 2024-06-12 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 74 | 131 | 25.00% |
| QQQ240613P00439000 | 2024-06-10 3:07PM EDT | 2024-06-13 | 0.03 | 0.02 | 0.04 | -0.12 | -80.00% | 30 | 27 | 23.63% |
| QQQ240614P00439000 | 2024-06-10 4:07PM EDT | 2024-06-14 | 0.07 | 0.05 | 0.07 | -0.10 | -58.82% | 1,474 | 4,462 | 22.85% |
| QQQ240617P00439000 | 2024-06-10 3:33PM EDT | 2024-06-17 | 0.12 | 0.11 | 0.12 | -0.17 | -58.62% | 94 | 22 | 19.58% |
| QQQ240618P00439000 | 2024-06-07 4:07PM EDT | 2024-06-18 | 0.31 | 0.17 | 0.19 | -0.01 | -3.12% | 44 | 26 | 19.97% |
| QQQ240621P00439000 | 2024-06-10 3:50PM EDT | 2024-06-21 | 0.37 | 0.35 | 0.36 | -0.18 | -32.73% | 182 | 2,496 | 19.53% |
| QQQ240628P00439000 | 2024-06-10 3:09PM EDT | 2024-06-28 | 0.76 | 0.78 | 0.80 | -0.27 | -26.21% | 166 | 1,567 | 18.67% |
| QQQ240705P00439000 | 2024-06-10 3:15PM EDT | 2024-07-05 | 1.08 | 1.12 | 1.16 | -0.50 | -31.65% | 14 | 242 | 17.65% |
| QQQ240712P00439000 | 2024-06-10 4:02PM EDT | 2024-07-12 | 1.63 | 1.60 | 1.66 | -0.33 | -16.84% | 5 | 106 | 17.45% |
| QQQ240719P00439000 | 2024-06-10 2:36PM EDT | 2024-07-19 | 2.02 | 2.04 | 2.07 | -0.35 | -14.77% | 50 | 5,642 | 17.05% |
| QQQ240726P00439000 | 2024-06-10 4:02PM EDT | 2024-07-26 | 2.50 | 2.50 | 2.57 | -0.30 | -10.71% | 14 | 3 | 16.97% |
| QQQ241231P00439000 | 2024-06-07 1:47PM EDT | 2024-12-31 | 12.38 | 12.27 | 12.50 | 0.00 | - | 1 | 54 | 17.16% |
| QQQ250321P00439000 | 2024-06-10 12:28PM EDT | 2025-03-21 | 15.94 | 15.72 | 16.08 | -1.31 | -7.59% | 2 | 133 | 17.01% |
| QQQ250331P00439000 | 2024-06-04 11:45AM EDT | 2025-03-31 | 19.99 | 16.02 | 16.39 | 0.00 | - | 1 | 0 | 16.93% |
