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:250.00
認購期權範圍2024年5月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00250000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 172.64 | 172.54 | 173.01 | -3.18 | -1.81% | 4 | 26 | 137.06% |
| QQQ240621C00250000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 173.98 | 173.92 | 174.39 | -3.21 | -1.81% | 4 | 65 | 88.77% |
| QQQ240719C00250000 | 2024-03-14 11:45AM EDT | 2024-07-19 | 192.91 | 191.38 | 191.88 | 0.00 | - | 160 | 56 | 129.03% |
| QQQ240920C00250000 | 2023-11-27 11:55AM EDT | 2024-09-20 | 150.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240930C00250000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 147.77 | 0.00 | 0.00 | 0.00 | - | 134 | 139 | 0.00% |
| QQQ241220C00250000 | 2024-03-26 11:33AM EDT | 2024-12-20 | 205.53 | 177.74 | 178.34 | 0.00 | - | 2 | 4 | 51.75% |
| QQQ250117C00250000 | 2023-12-22 3:33PM EDT | 2025-01-17 | 169.57 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 0.00% |
| QQQ250321C00250000 | 2024-04-11 10:16AM EDT | 2025-03-21 | 200.12 | 182.75 | 183.72 | 0.00 | - | - | 1 | 52.39% |
| QQQ250620C00250000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 178.39 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| QQQ251219C00250000 | 2023-11-10 1:39PM EDT | 2025-12-19 | 153.12 | 163.68 | 167.54 | 0.00 | - | 3 | 114 | 0.00% |
| QQQ260116C00250000 | 2023-12-18 12:51PM EDT | 2026-01-16 | 178.86 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| QQQ260618C00250000 | 2023-12-21 1:57PM EDT | 2026-06-18 | 181.77 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
認沽盤範圍2024年5月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00250000 | 2024-04-23 10:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,155 | 75.00% |
| QQQ240524P00250000 | 2024-04-12 9:40AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 68.75% |
| QQQ240531P00250000 | 2024-04-22 2:39PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 9 | 60.16% |
| QQQ240621P00250000 | 2024-04-30 1:30PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | 0.00 | - | 132 | 1,857 | 49.22% |
| QQQ240628P00250000 | 2023-12-20 4:34PM EDT | 2024-06-28 | 0.76 | 0.00 | 0.00 | 0.00 | - | 32 | 321 | 25.00% |
| QQQ240719P00250000 | 2024-04-29 11:35AM EDT | 2024-07-19 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 2 | 882 | 43.46% |
| QQQ240816P00250000 | 2024-05-01 9:38AM EDT | 2024-08-16 | 0.17 | 0.14 | 0.18 | +0.01 | +6.25% | 209 | 181 | 39.89% |
| QQQ240920P00250000 | 2024-05-01 4:14PM EDT | 2024-09-20 | 0.29 | 0.26 | 0.29 | +0.03 | +11.54% | 6 | 592 | 36.77% |
| QQQ240930P00250000 | 2023-12-26 1:54PM EDT | 2024-09-30 | 1.37 | 0.00 | 0.00 | 0.00 | - | 144 | 259 | 12.50% |
| QQQ241018P00250000 | 2024-04-26 3:38PM EDT | 2024-10-18 | 0.41 | 0.35 | 0.47 | 0.00 | - | 3 | 599 | 35.94% |
| QQQ241115P00250000 | 2024-04-25 2:17PM EDT | 2024-11-15 | 0.66 | 0.51 | 0.64 | 0.00 | - | 2 | 55 | 34.86% |
| QQQ241220P00250000 | 2024-04-30 2:54PM EDT | 2024-12-20 | 0.77 | 0.71 | 0.85 | 0.00 | - | 5 | 1,599 | 33.62% |
| QQQ250117P00250000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3,659 | 12.50% |
| QQQ250321P00250000 | 2024-05-01 2:15PM EDT | 2025-03-21 | 1.32 | 1.19 | 1.43 | +0.06 | +4.76% | 2 | 37 | 31.20% |
| QQQ250620P00250000 | 2023-12-26 4:08PM EDT | 2025-06-20 | 3.69 | 0.00 | 0.00 | 0.00 | - | 10 | 4,206 | 12.50% |
| QQQ251219P00250000 | 2023-12-21 4:34PM EDT | 2025-12-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,614 | 6.25% |
| QQQ260116P00250000 | 2023-12-20 3:43PM EDT | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 6.25% |
| QQQ260618P00250000 | 2023-12-14 4:54PM EDT | 2026-06-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 6.25% |
