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:274.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00274780 | 2024-04-26 1:04PM EDT | 2024-05-17 | 158.23 | 147.84 | 148.30 | 0.00 | - | 2 | 17 | 116.63% |
| QQQ240621C00274780 | 2024-05-01 1:32PM EDT | 2024-06-21 | 149.35 | 149.37 | 149.85 | -6.10 | -3.92% | 3 | 956 | 76.57% |
| QQQ240628C00274780 | 2024-04-19 12:30PM EDT | 2024-06-28 | 143.88 | 149.22 | 150.00 | 0.00 | - | 1 | 1 | 71.80% |
| QQQ240920C00274780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 123.14 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00274780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 102.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00274780 | 2024-03-04 11:00AM EDT | 2024-12-20 | 180.71 | 178.05 | 178.70 | 0.00 | - | 3 | 653 | 79.78% |
| QQQ250117C00274780 | 2024-05-01 1:32PM EDT | 2025-01-17 | 157.20 | 157.01 | 157.74 | -6.00 | -3.68% | 3 | 392 | 49.15% |
| QQQ250620C00274780 | 2024-04-26 3:58PM EDT | 2025-06-20 | 172.88 | 163.26 | 164.62 | 0.00 | - | 1 | 117 | 46.56% |
| QQQ251219C00274780 | 2024-04-29 9:30AM EDT | 2025-12-19 | 180.95 | 169.47 | 171.84 | 0.00 | - | 1 | 44 | 44.76% |
| QQQ260116C00274780 | 2024-01-08 3:24PM EDT | 2026-01-16 | 154.50 | 178.03 | 183.00 | 0.00 | - | 1 | 7 | 50.28% |
| QQQ260618C00274780 | 2024-04-19 10:56AM EDT | 2026-06-18 | 178.00 | 175.06 | 178.93 | 0.00 | - | 1 | 51 | 44.01% |
| QQQ261218C00274780 | 2024-04-30 11:30AM EDT | 2026-12-18 | 190.53 | 180.53 | 185.50 | 0.00 | - | 1 | 50 | 43.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00274780 | 2024-04-24 10:36AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 433 | 67.19% |
| QQQ240621P00274780 | 2024-04-29 10:44AM EDT | 2024-06-21 | 0.05 | 0.06 | 0.08 | -0.02 | -28.57% | 40 | 21,217 | 43.95% |
| QQQ240628P00274780 | 2024-04-22 2:31PM EDT | 2024-06-28 | 0.17 | 0.07 | 0.11 | 0.00 | - | 10 | 354 | 42.68% |
| QQQ240920P00274780 | 2024-04-24 12:58PM EDT | 2024-09-20 | 0.60 | 0.46 | 0.50 | 0.00 | - | 2 | 2,196 | 33.23% |
| QQQ240930P00274780 | 2024-04-16 10:39AM EDT | 2024-09-30 | 0.97 | 0.49 | 0.59 | 0.00 | - | 12 | 40 | 32.94% |
| QQQ241220P00274780 | 2024-04-19 12:32PM EDT | 2024-12-20 | 2.05 | 1.18 | 1.33 | 0.00 | - | 10 | 3,081 | 30.57% |
| QQQ250117P00274780 | 2024-04-26 11:18AM EDT | 2025-01-17 | 1.55 | 1.39 | 1.57 | 0.00 | - | 21 | 510 | 29.82% |
| QQQ250620P00274780 | 2024-04-29 9:49AM EDT | 2025-06-20 | 3.00 | 2.74 | 3.11 | 0.00 | - | 4 | 1,228 | 27.36% |
| QQQ251219P00274780 | 2024-05-01 3:00PM EDT | 2025-12-19 | 4.53 | 4.47 | 5.29 | +0.02 | +0.44% | 1 | 983 | 26.06% |
| QQQ260116P00274780 | 2024-04-26 12:19PM EDT | 2026-01-16 | 4.98 | 4.73 | 5.67 | 0.00 | - | 1 | 568 | 25.96% |
| QQQ260618P00274780 | 2024-04-25 2:20PM EDT | 2026-06-18 | 7.05 | 5.89 | 7.66 | 0.00 | - | 2 | 9 | 25.38% |
| QQQ261218P00274780 | 2024-04-29 10:18AM EDT | 2026-12-18 | 8.31 | 7.01 | 10.27 | 0.00 | - | 2 | 95 | 25.06% |
