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:448.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611C00448000 | 2024-06-10 3:43PM EDT | 2024-06-11 | 16.63 | 16.23 | 16.40 | +1.75 | +11.76% | 17 | 341 | 0.00% |
| QQQ240612C00448000 | 2024-06-10 2:55PM EDT | 2024-06-12 | 16.32 | 16.36 | 16.50 | -0.08 | -0.49% | 6 | 404 | 0.00% |
| QQQ240613C00448000 | 2024-06-10 3:39PM EDT | 2024-06-13 | 16.84 | 16.52 | 16.66 | +0.49 | +3.00% | 75 | 159 | 0.00% |
| QQQ240614C00448000 | 2024-06-10 3:49PM EDT | 2024-06-14 | 17.08 | 16.85 | 16.98 | +1.03 | +6.42% | 252 | 702 | 19.97% |
| QQQ240617C00448000 | 2024-06-10 10:05AM EDT | 2024-06-17 | 15.15 | 17.01 | 17.23 | -1.08 | -6.65% | 1 | 0 | 18.58% |
| QQQ240618C00448000 | 2024-06-07 2:07PM EDT | 2024-06-18 | 16.74 | 17.27 | 17.49 | 0.00 | - | 1 | 2 | 19.75% |
| QQQ240621C00448000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 18.35 | 17.89 | 18.00 | +0.95 | +5.46% | 54 | 1,154 | 19.98% |
| QQQ240628C00448000 | 2024-06-10 2:36PM EDT | 2024-06-28 | 18.11 | 18.41 | 18.68 | +0.37 | +2.09% | 4 | 732 | 18.34% |
| QQQ240705C00448000 | 2024-06-07 11:13AM EDT | 2024-07-05 | 18.77 | 19.30 | 19.62 | 0.00 | - | 11 | 156 | 18.35% |
| QQQ240712C00448000 | 2024-06-10 12:26PM EDT | 2024-07-12 | 21.05 | 20.48 | 20.76 | +1.17 | +5.89% | 2 | 39 | 18.95% |
| QQQ241231C00448000 | 2024-06-04 9:47AM EDT | 2024-12-31 | 34.47 | 42.13 | 42.52 | 0.00 | - | 20 | 43 | 24.59% |
| QQQ250321C00448000 | 2024-06-06 4:03PM EDT | 2025-03-21 | 49.75 | 50.27 | 50.82 | 0.00 | - | 2 | 50 | 26.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611P00448000 | 2024-06-10 4:13PM EDT | 2024-06-11 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 2,455 | 1,672 | 29.69% |
| QQQ240612P00448000 | 2024-06-10 4:11PM EDT | 2024-06-12 | 0.05 | 0.05 | 0.06 | -0.21 | -80.77% | 2,071 | 528 | 24.22% |
| QQQ240613P00448000 | 2024-06-10 3:58PM EDT | 2024-06-13 | 0.13 | 0.13 | 0.14 | -0.25 | -65.79% | 1,036 | 1,052 | 22.80% |
| QQQ240614P00448000 | 2024-06-10 3:56PM EDT | 2024-06-14 | 0.27 | 0.25 | 0.26 | -0.29 | -51.79% | 994 | 4,796 | 22.32% |
| QQQ240617P00448000 | 2024-06-10 2:56PM EDT | 2024-06-17 | 0.44 | 0.39 | 0.41 | -0.27 | -38.03% | 101 | 442 | 18.70% |
| QQQ240618P00448000 | 2024-06-10 3:02PM EDT | 2024-06-18 | 0.54 | 0.52 | 0.54 | -0.34 | -38.64% | 19 | 0 | 18.73% |
| QQQ240620P00448000 | 2024-06-10 3:53PM EDT | 2024-06-20 | 0.71 | 0.69 | 0.72 | -0.32 | -31.07% | 294 | 11 | 18.10% |
| QQQ240621P00448000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 0.80 | 0.82 | 0.84 | -0.38 | -32.20% | 523 | 2,502 | 18.04% |
| QQQ240628P00448000 | 2024-06-10 3:31PM EDT | 2024-06-28 | 1.55 | 1.59 | 1.62 | -0.46 | -22.89% | 352 | 4,895 | 17.48% |
| QQQ240705P00448000 | 2024-06-10 3:23PM EDT | 2024-07-05 | 2.05 | 2.11 | 2.15 | -0.48 | -18.97% | 82 | 650 | 16.50% |
| QQQ240712P00448000 | 2024-06-10 3:47PM EDT | 2024-07-12 | 2.79 | 2.79 | 2.85 | -0.49 | -14.94% | 18 | 96 | 16.38% |
| QQQ240726P00448000 | 2024-06-10 10:17AM EDT | 2024-07-26 | 4.66 | 3.93 | 4.01 | +0.03 | +0.65% | 6 | 23 | 15.96% |
| QQQ241231P00448000 | 2024-06-07 3:45PM EDT | 2024-12-31 | 15.24 | 14.65 | 14.92 | 0.00 | - | 5 | 86 | 16.43% |
| QQQ250321P00448000 | 2024-06-06 2:06PM EDT | 2025-03-21 | 18.99 | 18.26 | 18.63 | 0.00 | - | 252 | 255 | 16.33% |
| QQQ250331P00448000 | 2024-05-31 10:48AM EDT | 2025-03-31 | 25.10 | 18.56 | 19.02 | 0.00 | - | 1 | 21 | 16.30% |
