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:442.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611C00442000 | 2024-06-10 9:57AM EDT | 2024-06-11 | 20.17 | 22.23 | 22.40 | +0.32 | +1.61% | 2 | 24 | 0.00% |
| QQQ240612C00442000 | 2024-06-04 2:27PM EDT | 2024-06-12 | 14.31 | 22.30 | 22.47 | 0.00 | - | 1 | 38 | 0.00% |
| QQQ240613C00442000 | 2024-06-10 3:30PM EDT | 2024-06-13 | 23.00 | 22.27 | 22.73 | +9.05 | +64.87% | 8 | 1 | 0.00% |
| QQQ240614C00442000 | 2024-06-10 3:50PM EDT | 2024-06-14 | 22.88 | 22.65 | 22.82 | +1.19 | +5.49% | 16 | 416 | 0.00% |
| QQQ240621C00442000 | 2024-06-10 3:32PM EDT | 2024-06-21 | 23.79 | 23.50 | 23.64 | -0.84 | -3.41% | 1 | 192 | 22.39% |
| QQQ240628C00442000 | 2024-06-10 3:17PM EDT | 2024-06-28 | 24.31 | 23.81 | 24.11 | +0.60 | +2.53% | 2 | 74 | 19.93% |
| QQQ240705C00442000 | 2024-06-10 12:19PM EDT | 2024-07-05 | 25.45 | 24.55 | 24.90 | +0.65 | +2.62% | 1 | 55 | 19.81% |
| QQQ240712C00442000 | 2024-06-07 3:59PM EDT | 2024-07-12 | 24.97 | 25.60 | 25.91 | 0.00 | - | 10 | 34 | 20.34% |
| QQQ240719C00442000 | 2024-06-10 3:11PM EDT | 2024-07-19 | 26.97 | 26.57 | 26.80 | +1.70 | +6.73% | 7 | 1,412 | 20.49% |
| QQQ241231C00442000 | 2024-06-05 2:49PM EDT | 2024-12-31 | 45.64 | 46.41 | 46.81 | 0.00 | - | 1 | 31 | 25.32% |
| QQQ250321C00442000 | 2024-06-05 11:56AM EDT | 2025-03-21 | 52.47 | 54.44 | 55.01 | 0.00 | - | 1 | 16 | 26.77% |
| QQQ250331C00442000 | 2024-05-23 11:45AM EDT | 2025-03-31 | 51.83 | 54.78 | 55.40 | 0.00 | - | 1 | 2 | 26.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611P00442000 | 2024-06-10 11:00AM EDT | 2024-06-11 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 544 | 443 | 39.06% |
| QQQ240612P00442000 | 2024-06-10 4:03PM EDT | 2024-06-12 | 0.03 | 0.01 | 0.02 | -0.07 | -70.00% | 286 | 438 | 27.34% |
| QQQ240613P00442000 | 2024-06-10 3:28PM EDT | 2024-06-13 | 0.04 | 0.04 | 0.05 | -0.11 | -73.33% | 82 | 269 | 25.20% |
| QQQ240614P00442000 | 2024-06-10 3:40PM EDT | 2024-06-14 | 0.09 | 0.08 | 0.09 | -0.13 | -59.09% | 632 | 3,175 | 23.78% |
| QQQ240617P00442000 | 2024-06-10 3:35PM EDT | 2024-06-17 | 0.18 | 0.16 | 0.17 | -0.15 | -45.45% | 108 | 603 | 19.97% |
| QQQ240618P00442000 | 2024-06-10 4:10PM EDT | 2024-06-18 | 0.25 | 0.24 | 0.26 | -0.23 | -47.92% | 83 | 129 | 20.24% |
| QQQ240620P00442000 | 2024-06-10 10:27AM EDT | 2024-06-20 | 0.52 | 0.36 | 0.39 | -0.24 | -31.58% | 22 | 6 | 19.68% |
| QQQ240621P00442000 | 2024-06-10 4:11PM EDT | 2024-06-21 | 0.46 | 0.45 | 0.47 | -0.20 | -30.30% | 123 | 13,351 | 19.58% |
| QQQ240628P00442000 | 2024-06-10 3:54PM EDT | 2024-06-28 | 0.98 | 0.98 | 1.00 | -0.30 | -23.44% | 31 | 3,527 | 18.56% |
| QQQ240705P00442000 | 2024-06-10 3:14PM EDT | 2024-07-05 | 1.35 | 1.38 | 1.41 | -0.41 | -23.30% | 111 | 1,578 | 17.44% |
| QQQ240712P00442000 | 2024-06-10 3:50PM EDT | 2024-07-12 | 1.91 | 1.92 | 1.98 | -0.45 | -19.07% | 222 | 353 | 17.25% |
| QQQ240719P00442000 | 2024-06-10 3:11PM EDT | 2024-07-19 | 2.38 | 2.41 | 2.43 | -0.45 | -15.90% | 41 | 1,955 | 16.82% |
| QQQ240726P00442000 | 2024-06-10 1:17PM EDT | 2024-07-26 | 3.10 | 2.90 | 2.97 | -0.02 | -0.64% | 150 | 1 | 16.73% |
| QQQ241231P00442000 | 2024-06-07 12:16PM EDT | 2024-12-31 | 13.31 | 13.01 | 13.27 | 0.00 | - | 1 | 130 | 16.95% |
| QQQ250321P00442000 | 2024-05-13 2:55PM EDT | 2025-03-21 | 24.11 | 16.53 | 16.89 | 0.00 | - | 1 | 43 | 16.81% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 2025-03-31 | 29.40 | 24.36 | 24.94 | 0.00 | - | - | 1 | 21.72% |
