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:514.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00514780 | 2024-06-06 12:48PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.04 | 0.00 | - | 200 | 3,838 | 22.46% |
| QQQ240628C00514780 | 2024-06-10 11:53AM EDT | 2024-06-28 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 119 | 421 | 18.36% |
| QQQ240920C00514780 | 2024-06-10 4:02PM EDT | 2024-09-20 | 2.27 | 2.25 | 2.29 | +0.11 | +5.09% | 158 | 1,881 | 15.92% |
| QQQ240930C00514780 | 2024-06-04 2:11PM EDT | 2024-09-30 | 1.47 | 2.58 | 2.66 | 0.00 | - | 1 | 38 | 15.89% |
| QQQ241220C00514780 | 2024-06-10 11:06AM EDT | 2024-12-20 | 8.77 | 8.76 | 8.84 | +0.23 | +2.69% | 9 | 474 | 18.77% |
| QQQ250117C00514780 | 2024-06-10 2:13PM EDT | 2025-01-17 | 10.61 | 10.53 | 10.73 | +0.36 | +3.51% | 69 | 1,441 | 19.15% |
| QQQ250620C00514780 | 2024-06-07 10:27AM EDT | 2025-06-20 | 21.94 | 22.14 | 22.90 | 0.00 | - | 37 | 1,287 | 21.93% |
| QQQ251219C00514780 | 2024-06-05 3:12PM EDT | 2025-12-19 | 34.95 | 35.46 | 36.58 | 0.00 | - | 3 | 106 | 24.18% |
| QQQ260116C00514780 | 2024-05-31 10:14AM EDT | 2026-01-16 | 30.19 | 35.53 | 39.68 | 0.00 | - | 1 | 111 | 24.93% |
| QQQ260618C00514780 | 2024-06-10 12:31PM EDT | 2026-06-18 | 48.50 | 46.00 | 50.47 | +4.80 | +10.98% | 2 | 10 | 26.32% |
| QQQ261218C00514780 | 2024-04-22 11:33AM EDT | 2026-12-18 | 37.69 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00514780 | 2024-06-06 3:43PM EDT | 2024-06-21 | 51.85 | 50.38 | 50.71 | 0.00 | - | 1 | 0 | 35.55% |
| QQQ240628P00514780 | 2024-05-30 3:51PM EDT | 2024-06-28 | 63.86 | 50.35 | 50.72 | 0.00 | - | 9 | 0 | 28.33% |
| QQQ240920P00514780 | 2024-01-30 1:49PM EDT | 2024-09-20 | 89.58 | 76.47 | 76.82 | 0.00 | - | 1 | 0 | 46.16% |
| QQQ240930P00514780 | 2024-02-20 11:00AM EDT | 2024-09-30 | 88.80 | 68.36 | 68.78 | 0.00 | - | 1 | 0 | 35.79% |
| QQQ241220P00514780 | 2024-06-07 2:07PM EDT | 2024-12-20 | 52.52 | 51.23 | 51.63 | 0.00 | - | 10 | 9 | 10.70% |
| QQQ250117P00514780 | 2024-05-30 3:35PM EDT | 2025-01-17 | 63.03 | 51.61 | 52.08 | 0.00 | - | 60 | 0 | 10.67% |
| QQQ250620P00514780 | 2024-01-16 1:02AM EDT | 2025-06-20 | 172.07 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00514780 | 2024-01-16 1:04AM EDT | 2025-12-19 | 170.92 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00514780 | 2024-05-06 3:27PM EDT | 2026-01-16 | 75.49 | 58.20 | 62.50 | 0.00 | - | 27 | 12 | 12.74% |
