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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240610C00510000 | 2024-06-06 12:03PM EDT | 2024-06-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 57.81% |
| QQQ240611C00510000 | 2024-06-07 11:00AM EDT | 2024-06-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 152 | 43.75% |
| QQQ240612C00510000 | 2024-06-10 11:06AM EDT | 2024-06-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 86 | 35.94% |
| QQQ240613C00510000 | 2024-06-05 1:38PM EDT | 2024-06-13 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 314 | 31.25% |
| QQQ240614C00510000 | 2024-06-10 3:58PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 5 | 259 | 29.69% |
| QQQ240621C00510000 | 2024-06-10 12:08PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 160 | 33,762 | 20.70% |
| QQQ240628C00510000 | 2024-06-06 3:53PM EDT | 2024-06-28 | 0.07 | 0.05 | 0.06 | 0.00 | - | 9 | 372 | 17.29% |
| QQQ240705C00510000 | 2024-06-10 9:30AM EDT | 2024-07-05 | 0.09 | 0.06 | 0.09 | -0.01 | -10.00% | 2 | 137 | 15.58% |
| QQQ240712C00510000 | 2024-06-07 12:03PM EDT | 2024-07-12 | 0.20 | 0.14 | 0.17 | 0.00 | - | 25 | 43 | 15.14% |
| QQQ240719C00510000 | 2024-06-10 3:58PM EDT | 2024-07-19 | 0.26 | 0.23 | 0.25 | 0.00 | - | 234 | 32,694 | 14.62% |
| QQQ240726C00510000 | 2024-06-10 11:42AM EDT | 2024-07-26 | 0.43 | 0.34 | 0.40 | +0.05 | +13.16% | 101 | 2 | 14.65% |
| QQQ240816C00510000 | 2024-06-10 3:29PM EDT | 2024-08-16 | 1.10 | 1.02 | 1.05 | +0.08 | +7.84% | 357 | 1,940 | 14.91% |
| QQQ240920C00510000 | 2024-06-10 11:02AM EDT | 2024-09-20 | 2.94 | 2.87 | 2.92 | +0.18 | +6.52% | 11 | 5,464 | 16.05% |
| QQQ240930C00510000 | 2024-06-10 3:31PM EDT | 2024-09-30 | 3.32 | 3.26 | 3.34 | -0.02 | -0.60% | 1 | 125 | 16.01% |
| QQQ241018C00510000 | 2024-06-10 11:25AM EDT | 2024-10-18 | 4.70 | 4.60 | 4.69 | -0.14 | -2.89% | 16 | 475 | 16.75% |
| QQQ241115C00510000 | 2024-06-07 1:11PM EDT | 2024-11-15 | 7.45 | 7.25 | 7.40 | -0.18 | -2.36% | 6 | 572 | 18.22% |
| QQQ241220C00510000 | 2024-06-10 3:21PM EDT | 2024-12-20 | 10.38 | 10.08 | 10.16 | +0.27 | +2.67% | 88 | 7,769 | 19.02% |
| QQQ241231C00510000 | 2024-06-10 2:45PM EDT | 2024-12-31 | 10.60 | 10.52 | 10.69 | +0.30 | +2.91% | 60 | 378 | 18.96% |
| QQQ250117C00510000 | 2023-12-22 2:28PM EDT | 2025-01-17 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 3.13% |
| QQQ250321C00510000 | 2024-06-10 12:00PM EDT | 2025-03-21 | 17.36 | 17.10 | 17.46 | -0.36 | -2.03% | 2 | 2,606 | 20.74% |
| QQQ250331C00510000 | 2024-06-07 1:13PM EDT | 2025-03-31 | 18.20 | 17.53 | 18.01 | 0.00 | - | 7 | 152 | 20.75% |
| QQQ250620C00510000 | 2024-06-07 2:57PM EDT | 2025-06-20 | 23.48 | 24.07 | 24.79 | -0.55 | -2.29% | 1 | 4,302 | 22.20% |
| QQQ251219C00510000 | 2024-05-31 12:31PM EDT | 2025-12-19 | 28.38 | 37.44 | 38.69 | 0.00 | - | 1 | 201 | 24.44% |
| QQQ260116C00510000 | 2024-06-03 9:40AM EDT | 2026-01-16 | 34.47 | 37.63 | 41.85 | 0.00 | - | 1 | 172 | 25.21% |
| QQQ260618C00510000 | 2024-05-23 10:17AM EDT | 2026-06-18 | 47.43 | 48.00 | 52.67 | 0.00 | - | 1 | 3 | 26.56% |
| QQQ261218C00510000 | 2024-06-10 3:54PM EDT | 2026-12-18 | 63.79 | 59.00 | 63.94 | +2.15 | +3.49% | 1 | 35 | 27.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240614P00510000 | 2024-06-10 4:05PM EDT | 2024-06-14 | 45.65 | 45.53 | 45.96 | -1.23 | -2.62% | 2 | 0 | 51.56% |
| QQQ240621P00510000 | 2024-06-10 4:04PM EDT | 2024-06-21 | 45.62 | 45.58 | 45.93 | -1.43 | -3.04% | 2 | 1 | 33.01% |
| QQQ240628P00510000 | 2024-06-06 4:09PM EDT | 2024-06-28 | 46.69 | 45.56 | 45.94 | 0.00 | - | 12 | 12 | 26.31% |
| QQQ240816P00510000 | 2024-06-03 1:39PM EDT | 2024-08-16 | 59.17 | 45.56 | 45.94 | 0.00 | - | 2 | 0 | 13.94% |
| QQQ240920P00510000 | 2024-06-05 12:04PM EDT | 2024-09-20 | 49.25 | 45.62 | 46.00 | 0.00 | - | 2 | 0 | 11.52% |
| QQQ240930P00510000 | 2024-05-30 4:07PM EDT | 2024-09-30 | 59.29 | 45.70 | 46.08 | 0.00 | - | 595 | 0 | 11.23% |
| QQQ241018P00510000 | 2024-06-07 1:59PM EDT | 2024-10-18 | 45.28 | 45.91 | 46.29 | 0.00 | - | 20 | 12 | 10.95% |
| QQQ241115P00510000 | 2024-05-22 11:13AM EDT | 2024-11-15 | 53.37 | 46.47 | 46.85 | 0.00 | - | 3 | 0 | 11.02% |
| QQQ241220P00510000 | 2024-06-07 3:12PM EDT | 2024-12-20 | 48.34 | 47.11 | 47.52 | 0.00 | - | 2 | 74 | 10.98% |
| QQQ241231P00510000 | 2024-06-06 3:55PM EDT | 2024-12-31 | 48.14 | 47.28 | 47.73 | 0.00 | - | 24 | 0 | 10.96% |
| QQQ250321P00510000 | 2024-05-31 2:36PM EDT | 2025-03-21 | 64.98 | 49.02 | 49.65 | 0.00 | - | 73 | 76 | 11.20% |
| QQQ250331P00510000 | 2024-05-30 1:51PM EDT | 2025-03-31 | 57.20 | 49.20 | 49.89 | 0.00 | - | 1 | 1 | 11.22% |
| QQQ250620P00510000 | 2024-06-06 10:30AM EDT | 2025-06-20 | 52.20 | 50.50 | 52.82 | 0.00 | - | 1 | 8 | 12.05% |
| QQQ251219P00510000 | 2024-05-20 9:41AM EDT | 2025-12-19 | 63.44 | 54.84 | 57.64 | 0.00 | - | 1 | 3 | 12.43% |
| QQQ260116P00510000 | 2024-05-06 3:08PM EDT | 2026-01-16 | 71.72 | 55.20 | 59.50 | 0.00 | - | 25 | 8 | 13.03% |
| QQQ260618P00510000 | 2023-10-26 1:41PM EDT | 2026-06-18 | 166.64 | 118.00 | 123.00 | 0.00 | - | - | 0 | 36.14% |
| QQQ261218P00510000 | 2024-06-10 3:54PM EDT | 2026-12-18 | 65.28 | 61.10 | 65.50 | -29.39 | -31.04% | 1 | 0 | 12.62% |
