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:457.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240610C00457000 | 2024-06-10 4:02PM EDT | 2024-06-10 | 7.34 | 7.16 | 7.31 | +1.35 | +22.54% | 256 | 1,854 | 0.00% |
| QQQ240611C00457000 | 2024-06-10 4:00PM EDT | 2024-06-11 | 7.63 | 7.30 | 7.44 | +1.05 | +15.96% | 483 | 1,399 | 0.00% |
| QQQ240612C00457000 | 2024-06-10 4:04PM EDT | 2024-06-12 | 8.26 | 8.06 | 8.16 | +1.02 | +14.09% | 66 | 384 | 15.16% |
| QQQ240613C00457000 | 2024-06-10 3:31PM EDT | 2024-06-13 | 8.77 | 8.47 | 8.57 | +0.37 | +4.40% | 98 | 791 | 16.96% |
| QQQ240614C00457000 | 2024-06-10 3:47PM EDT | 2024-06-14 | 9.03 | 8.93 | 9.04 | +0.72 | +8.66% | 283 | 1,345 | 18.36% |
| QQQ240617C00457000 | 2024-06-10 1:27PM EDT | 2024-06-17 | 8.99 | 9.20 | 9.40 | +0.38 | +4.41% | 17 | 175 | 16.26% |
| QQQ240618C00457000 | 2024-06-10 11:30AM EDT | 2024-06-18 | 9.84 | 9.51 | 9.68 | -0.84 | -7.87% | 39 | 117 | 16.55% |
| QQQ240620C00457000 | 2024-06-07 3:52PM EDT | 2024-06-20 | 9.13 | 9.82 | 10.04 | 0.00 | - | 5 | 8 | 16.34% |
| QQQ240621C00457000 | 2024-06-10 2:29PM EDT | 2024-06-21 | 9.78 | 10.29 | 10.37 | +0.38 | +4.04% | 59 | 5,876 | 16.82% |
| QQQ240628C00457000 | 2024-06-10 4:13PM EDT | 2024-06-28 | 11.15 | 11.15 | 11.34 | +0.21 | +1.92% | 27 | 1,825 | 15.99% |
| QQQ240705C00457000 | 2024-06-10 3:41PM EDT | 2024-07-05 | 12.70 | 12.23 | 12.49 | +1.23 | +10.72% | 2,597 | 507 | 16.24% |
| QQQ240712C00457000 | 2024-06-10 4:02PM EDT | 2024-07-12 | 13.83 | 13.57 | 13.81 | +0.41 | +3.06% | 4 | 389 | 16.96% |
| QQQ240726C00457000 | 2024-06-07 2:00PM EDT | 2024-07-26 | 16.46 | 15.85 | 16.10 | 0.00 | - | 1 | 25 | 17.84% |
| QQQ250331C00457000 | 2024-05-29 1:21PM EDT | 2025-03-31 | 41.40 | 44.66 | 45.26 | 0.00 | - | 1 | 2 | 24.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240610P00457000 | 2024-06-10 4:05PM EDT | 2024-06-10 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 10,645 | 7,844 | 13.67% |
| QQQ240611P00457000 | 2024-06-10 4:14PM EDT | 2024-06-11 | 0.06 | 0.06 | 0.07 | -0.38 | -86.36% | 8,423 | 4,741 | 13.04% |
| QQQ240612P00457000 | 2024-06-10 4:14PM EDT | 2024-06-12 | 0.76 | 0.72 | 0.74 | -0.70 | -47.95% | 1,322 | 1,820 | 19.58% |
| QQQ240613P00457000 | 2024-06-10 4:01PM EDT | 2024-06-13 | 1.07 | 1.07 | 1.09 | -0.67 | -38.51% | 725 | 606 | 19.65% |
| QQQ240614P00457000 | 2024-06-10 4:14PM EDT | 2024-06-14 | 1.36 | 1.32 | 1.35 | -0.69 | -33.66% | 3,126 | 3,987 | 19.24% |
| QQQ240617P00457000 | 2024-06-10 3:49PM EDT | 2024-06-17 | 1.55 | 1.57 | 1.60 | -0.74 | -32.31% | 309 | 670 | 16.41% |
| QQQ240618P00457000 | 2024-06-10 2:30PM EDT | 2024-06-18 | 2.15 | 1.77 | 1.80 | -0.28 | -11.52% | 92 | 0 | 16.34% |
| QQQ240620P00457000 | 2024-06-10 3:14PM EDT | 2024-06-20 | 1.87 | 2.01 | 2.04 | -0.85 | -31.25% | 54 | 41 | 15.71% |
| QQQ240621P00457000 | 2024-06-10 3:59PM EDT | 2024-06-21 | 2.12 | 2.20 | 2.24 | -0.81 | -27.65% | 213 | 5,513 | 15.76% |
| QQQ240628P00457000 | 2024-06-10 4:14PM EDT | 2024-06-28 | 3.41 | 3.36 | 3.41 | -0.68 | -16.63% | 82 | 1,682 | 15.74% |
| QQQ240705P00457000 | 2024-06-10 12:46PM EDT | 2024-07-05 | 4.11 | 4.04 | 4.09 | -0.58 | -12.37% | 22 | 339 | 14.98% |
| QQQ240712P00457000 | 2024-06-10 2:55PM EDT | 2024-07-12 | 4.73 | 4.87 | 4.95 | -0.81 | -14.62% | 122 | 119 | 14.98% |
| QQQ240726P00457000 | 2024-06-10 3:38PM EDT | 2024-07-26 | 6.17 | 6.20 | 6.28 | -0.68 | -9.93% | 21 | 15 | 14.70% |
| QQQ250331P00457000 | 2024-06-05 9:49AM EDT | 2025-03-31 | 24.05 | 21.48 | 21.96 | 0.00 | - | 5 | 10 | 15.56% |
