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:449.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611C00449000 | 2024-06-10 4:05PM EDT | 2024-06-11 | 15.46 | 15.23 | 15.40 | -0.11 | -0.71% | 16 | 244 | 0.00% |
| QQQ240612C00449000 | 2024-06-10 4:09PM EDT | 2024-06-12 | 15.51 | 15.38 | 15.52 | -1.19 | -7.13% | 4 | 131 | 0.00% |
| QQQ240613C00449000 | 2024-06-10 4:09PM EDT | 2024-06-13 | 15.67 | 15.56 | 15.70 | +1.67 | +11.93% | 232 | 261 | 0.00% |
| QQQ240614C00449000 | 2024-06-10 2:09PM EDT | 2024-06-14 | 16.11 | 15.90 | 16.03 | +1.03 | +6.83% | 112 | 521 | 20.09% |
| QQQ240617C00449000 | 2024-06-04 1:33PM EDT | 2024-06-17 | 8.42 | 16.08 | 16.26 | 0.00 | - | 43 | 42 | 18.02% |
| QQQ240618C00449000 | 2024-06-05 11:45AM EDT | 2024-06-18 | 15.00 | 16.35 | 16.53 | 0.00 | - | 6 | 6 | 19.19% |
| QQQ240621C00449000 | 2024-06-10 10:16AM EDT | 2024-06-21 | 15.31 | 16.98 | 17.09 | -1.73 | -10.15% | 3 | 732 | 19.64% |
| QQQ240628C00449000 | 2024-06-10 2:36PM EDT | 2024-06-28 | 17.50 | 17.55 | 17.81 | +0.84 | +5.04% | 3 | 301 | 18.11% |
| QQQ240705C00449000 | 2024-06-07 12:31PM EDT | 2024-07-05 | 18.73 | 18.46 | 18.78 | -0.94 | -4.78% | 1 | 197 | 18.15% |
| QQQ240712C00449000 | 2024-06-07 11:59AM EDT | 2024-07-12 | 19.99 | 19.66 | 19.94 | 0.00 | - | 2 | 85 | 18.74% |
| QQQ241231C00449000 | 2024-06-06 9:30AM EDT | 2024-12-31 | 41.78 | 41.43 | 41.82 | 0.00 | - | 1 | 49 | 24.47% |
| QQQ250321C00449000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 33.14 | 40.61 | 41.38 | 0.00 | - | 1 | 28 | 20.45% |
| QQQ250331C00449000 | 2024-06-04 2:30PM EDT | 2025-03-31 | 43.70 | 49.95 | 50.56 | 0.00 | - | 1 | 1 | 25.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240611P00449000 | 2024-06-10 4:12PM EDT | 2024-06-11 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 1,147 | 1,543 | 27.93% |
| QQQ240612P00449000 | 2024-06-10 4:05PM EDT | 2024-06-12 | 0.07 | 0.06 | 0.07 | -0.23 | -76.67% | 584 | 0 | 23.54% |
| QQQ240613P00449000 | 2024-06-10 4:11PM EDT | 2024-06-13 | 0.18 | 0.17 | 0.18 | -0.30 | -62.50% | 276 | 566 | 22.71% |
| QQQ240614P00449000 | 2024-06-10 3:55PM EDT | 2024-06-14 | 0.32 | 0.30 | 0.31 | -0.32 | -50.00% | 6,485 | 7,754 | 22.07% |
| QQQ240617P00449000 | 2024-06-10 3:25PM EDT | 2024-06-17 | 0.45 | 0.46 | 0.48 | -0.34 | -43.04% | 120 | 111 | 18.53% |
| QQQ240618P00449000 | 2024-06-10 3:47PM EDT | 2024-06-18 | 0.61 | 0.60 | 0.62 | -0.36 | -37.11% | 1,927 | 226 | 18.56% |
| QQQ240620P00449000 | 2024-06-10 3:19PM EDT | 2024-06-20 | 0.76 | 0.78 | 0.81 | -0.43 | -36.13% | 65 | 6 | 17.91% |
| QQQ240621P00449000 | 2024-06-10 3:45PM EDT | 2024-06-21 | 0.93 | 0.91 | 0.93 | -0.38 | -29.01% | 125 | 9,689 | 17.81% |
| QQQ240628P00449000 | 2024-06-10 4:11PM EDT | 2024-06-28 | 1.75 | 1.72 | 1.76 | -0.47 | -21.17% | 153 | 1,883 | 17.32% |
| QQQ240705P00449000 | 2024-06-10 3:45PM EDT | 2024-07-05 | 2.25 | 2.27 | 2.31 | -0.51 | -18.48% | 78 | 221 | 16.35% |
| QQQ240712P00449000 | 2024-06-10 2:53PM EDT | 2024-07-12 | 3.07 | 2.97 | 3.03 | -0.06 | -1.92% | 45 | 151 | 16.24% |
| QQQ240726P00449000 | 2024-06-10 4:01PM EDT | 2024-07-26 | 4.11 | 4.14 | 4.21 | -0.26 | -5.95% | 2 | 3 | 15.82% |
| QQQ241231P00449000 | 2024-06-05 1:23PM EDT | 2024-12-31 | 16.07 | 14.95 | 15.22 | 0.00 | - | 4 | 60 | 16.34% |
| QQQ250321P00449000 | 2024-05-23 10:16AM EDT | 2025-03-21 | 20.40 | 18.56 | 18.94 | 0.00 | - | 10 | 92 | 16.25% |
| QQQ250331P00449000 | 2024-04-05 2:31PM EDT | 2025-03-31 | 31.70 | 30.65 | 31.56 | 0.00 | - | 2 | 0 | 23.88% |
