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:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240610C00455000 | 2024-06-10 4:10PM EDT | 2024-06-10 | 9.19 | 9.16 | 9.31 | +1.20 | +15.02% | 862 | 1,879 | 0.00% |
| QQQ240611C00455000 | 2024-06-10 4:13PM EDT | 2024-06-11 | 9.29 | 9.27 | 9.41 | +0.89 | +10.60% | 149 | 801 | 0.00% |
| QQQ240612C00455000 | 2024-06-10 3:58PM EDT | 2024-06-12 | 9.97 | 9.76 | 9.87 | +0.48 | +5.06% | 103 | 432 | 11.72% |
| QQQ240613C00455000 | 2024-06-10 4:04PM EDT | 2024-06-13 | 10.30 | 10.09 | 10.24 | +1.02 | +10.99% | 146 | 180 | 16.47% |
| QQQ240614C00455000 | 2024-06-10 3:59PM EDT | 2024-06-14 | 11.05 | 10.55 | 10.65 | +1.35 | +13.92% | 792 | 3,864 | 18.26% |
| QQQ240617C00455000 | 2024-06-10 9:56AM EDT | 2024-06-17 | 11.06 | 10.80 | 10.96 | +0.71 | +6.86% | 8 | 427 | 16.22% |
| QQQ240618C00455000 | 2024-06-10 2:25PM EDT | 2024-06-18 | 10.72 | 11.11 | 11.29 | +0.24 | +2.29% | 6 | 57 | 16.93% |
| QQQ240620C00455000 | 2024-06-10 12:25PM EDT | 2024-06-20 | 11.89 | 11.40 | 11.62 | +0.09 | +0.76% | 13 | 7 | 16.71% |
| QQQ240621C00455000 | 2024-06-10 3:58PM EDT | 2024-06-21 | 12.39 | 11.86 | 11.94 | +1.35 | +12.23% | 1,340 | 39,432 | 17.23% |
| QQQ240628C00455000 | 2024-06-10 4:08PM EDT | 2024-06-28 | 12.85 | 12.69 | 12.83 | +0.71 | +5.85% | 104 | 5,124 | 16.28% |
| QQQ240705C00455000 | 2024-06-10 3:59PM EDT | 2024-07-05 | 14.20 | 13.70 | 13.98 | +1.10 | +8.40% | 3 | 741 | 16.61% |
| QQQ240712C00455000 | 2024-06-10 2:54PM EDT | 2024-07-12 | 15.03 | 15.01 | 15.26 | +0.44 | +3.02% | 13 | 294 | 17.31% |
| QQQ240719C00455000 | 2024-06-10 4:01PM EDT | 2024-07-19 | 16.40 | 16.19 | 16.29 | +0.83 | +5.33% | 148 | 14,362 | 17.55% |
| QQQ240726C00455000 | 2024-06-10 1:48PM EDT | 2024-07-26 | 17.72 | 17.26 | 17.52 | +1.24 | +7.52% | 3 | 39 | 18.18% |
| QQQ240816C00455000 | 2024-06-10 2:43PM EDT | 2024-08-16 | 21.05 | 20.61 | 20.72 | +1.30 | +6.58% | 768 | 2,693 | 19.33% |
| QQQ240920C00455000 | 2024-06-10 3:04PM EDT | 2024-09-20 | 25.75 | 25.52 | 25.70 | +0.96 | +3.87% | 463 | 5,018 | 20.94% |
| QQQ240930C00455000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| QQQ241018C00455000 | 2024-06-10 12:50PM EDT | 2024-10-18 | 29.22 | 28.63 | 28.87 | +1.11 | +3.95% | 26 | 1,322 | 21.50% |
| QQQ241115C00455000 | 2024-06-10 3:15PM EDT | 2024-11-15 | 33.64 | 32.82 | 33.12 | +1.77 | +5.55% | 1 | 963 | 23.08% |
| QQQ241220C00455000 | 2024-06-07 11:07AM EDT | 2024-12-20 | 36.25 | 36.86 | 37.20 | 0.00 | - | 3 | 2,054 | 23.98% |
| QQQ241231C00455000 | 2024-06-05 12:22PM EDT | 2024-12-31 | 35.67 | 37.36 | 37.74 | 0.00 | - | 4 | 86 | 23.72% |
| QQQ250117C00455000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 20.96 | 0.00 | 0.00 | 0.00 | - | 14 | 412 | 0.00% |
| QQQ250321C00455000 | 2024-06-10 2:19PM EDT | 2025-03-21 | 45.53 | 45.58 | 46.12 | +0.92 | +2.06% | 6 | 849 | 25.34% |
| QQQ250331C00455000 | 2024-06-07 11:14AM EDT | 2025-03-31 | 45.27 | 45.96 | 46.56 | 0.00 | - | 1 | 67 | 25.18% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| QQQ251219C00455000 | 2023-12-18 1:57PM EDT | 2025-12-19 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.00% |
| QQQ260116C00455000 | 2023-12-01 2:22PM EDT | 2026-01-16 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ260618C00455000 | 2023-12-21 11:44AM EDT | 2026-06-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240610P00455000 | 2024-06-10 3:55PM EDT | 2024-06-10 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 8,080 | 6,016 | 16.80% |
| QQQ240611P00455000 | 2024-06-10 4:14PM EDT | 2024-06-11 | 0.03 | 0.03 | 0.04 | -0.19 | -86.36% | 4,456 | 2,663 | 14.36% |
| QQQ240612P00455000 | 2024-06-10 4:13PM EDT | 2024-06-12 | 0.43 | 0.42 | 0.44 | -0.60 | -58.25% | 7,586 | 0 | 19.41% |
| QQQ240613P00455000 | 2024-06-10 4:11PM EDT | 2024-06-13 | 0.72 | 0.71 | 0.73 | -0.49 | -40.50% | 1,004 | 1,618 | 19.64% |
| QQQ240614P00455000 | 2024-06-10 4:14PM EDT | 2024-06-14 | 0.94 | 0.94 | 0.97 | -0.61 | -39.35% | 6,210 | 19,297 | 19.39% |
| QQQ240617P00455000 | 2024-06-10 4:07PM EDT | 2024-06-17 | 1.18 | 1.18 | 1.20 | -0.55 | -31.79% | 307 | 668 | 16.60% |
| QQQ240618P00455000 | 2024-06-10 4:02PM EDT | 2024-06-18 | 1.36 | 1.36 | 1.39 | -0.59 | -30.26% | 201 | 230 | 16.60% |
| QQQ240620P00455000 | 2024-06-10 4:01PM EDT | 2024-06-20 | 1.58 | 1.59 | 1.62 | -0.57 | -26.51% | 134 | 0 | 16.00% |
| QQQ240621P00455000 | 2024-06-10 4:13PM EDT | 2024-06-21 | 1.79 | 1.78 | 1.80 | -0.62 | -25.73% | 3,117 | 59,117 | 16.04% |
| QQQ240628P00455000 | 2024-06-10 4:11PM EDT | 2024-06-28 | 2.87 | 2.85 | 2.90 | -0.70 | -19.61% | 644 | 3,000 | 16.00% |
| QQQ240705P00455000 | 2024-06-10 4:05PM EDT | 2024-07-05 | 3.48 | 3.50 | 3.55 | -0.65 | -15.74% | 484 | 692 | 15.23% |
| QQQ240712P00455000 | 2024-06-10 3:53PM EDT | 2024-07-12 | 4.25 | 4.31 | 4.38 | -0.70 | -14.14% | 111 | 277 | 15.22% |
| QQQ240719P00455000 | 2024-06-10 4:13PM EDT | 2024-07-19 | 5.00 | 4.96 | 4.99 | -0.69 | -12.13% | 8,106 | 14,347 | 14.94% |
| QQQ240726P00455000 | 2024-06-10 2:37PM EDT | 2024-07-26 | 5.80 | 5.61 | 5.69 | -0.38 | -6.15% | 19 | 49 | 14.94% |
| QQQ240816P00455000 | 2024-06-10 3:50PM EDT | 2024-08-16 | 7.46 | 7.52 | 7.55 | -0.72 | -8.80% | 559 | 4,155 | 14.93% |
| QQQ240920P00455000 | 2024-06-10 2:33PM EDT | 2024-09-20 | 10.64 | 10.12 | 10.20 | -0.14 | -1.30% | 191 | 4,463 | 14.98% |
| QQQ241018P00455000 | 2024-06-10 3:03PM EDT | 2024-10-18 | 11.98 | 12.10 | 12.19 | -0.73 | -5.74% | 22 | 1,946 | 15.16% |
| QQQ241115P00455000 | 2024-06-10 2:32PM EDT | 2024-11-15 | 15.11 | 14.45 | 14.60 | +0.11 | +0.73% | 69 | 1,511 | 15.80% |
| QQQ241220P00455000 | 2024-06-10 1:58PM EDT | 2024-12-20 | 16.52 | 16.45 | 16.56 | -0.38 | -2.25% | 6 | 1,475 | 15.80% |
| QQQ241231P00455000 | 2024-06-10 11:31AM EDT | 2024-12-31 | 16.94 | 16.81 | 17.10 | -0.28 | -1.63% | 3 | 700 | 15.77% |
| QQQ250117P00455000 | 2023-12-19 4:57PM EDT | 2025-01-17 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.78% |
| QQQ250321P00455000 | 2024-06-10 11:53AM EDT | 2025-03-21 | 20.71 | 20.49 | 20.88 | -0.22 | -1.05% | 2 | 506 | 15.75% |
| QQQ250331P00455000 | 2024-06-06 9:35AM EDT | 2025-03-31 | 21.17 | 20.79 | 21.27 | 0.00 | - | 1 | 8 | 15.72% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 2025-06-20 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 0.39% |
| QQQ251219P00455000 | 2023-11-28 12:23PM EDT | 2025-12-19 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.39% |
| QQQ260116P00455000 | 2023-11-27 1:49PM EDT | 2026-01-16 | 68.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.39% |
| QQQ260618P00455000 | 2023-11-16 12:52PM EDT | 2026-06-18 | 74.55 | 59.67 | 64.50 | 0.00 | - | - | 1 | 26.73% |
