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:284.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00284780 | 2024-04-15 3:53PM EDT | 2024-05-17 | 147.93 | 137.87 | 138.33 | 0.00 | - | 5 | 5 | 108.74% |
| QQQ240621C00284780 | 2024-04-22 10:34AM EDT | 2024-06-21 | 133.45 | 139.47 | 139.94 | 0.00 | - | 2 | 847 | 71.83% |
| QQQ240628C00284780 | 2024-04-30 3:53PM EDT | 2024-06-28 | 143.72 | 139.32 | 140.10 | 0.00 | - | 1 | 6 | 67.38% |
| QQQ240920C00284780 | 2024-01-24 2:38PM EDT | 2024-09-20 | 153.53 | 159.64 | 160.19 | 0.00 | - | 1 | 7 | 83.62% |
| QQQ240930C00284780 | 2024-04-02 11:20AM EDT | 2024-09-30 | 162.28 | 143.12 | 143.66 | 0.00 | - | 5 | 5 | 51.43% |
| QQQ241220C00284780 | 2024-03-27 11:30AM EDT | 2024-12-20 | 169.06 | 156.01 | 156.55 | 0.00 | - | 8 | 3,534 | 60.67% |
| QQQ250117C00284780 | 2024-03-14 2:42PM EDT | 2025-01-17 | 166.59 | 165.29 | 166.10 | 0.00 | - | 1 | 2,736 | 68.30% |
| QQQ250620C00284780 | 2024-04-17 11:29AM EDT | 2025-06-20 | 163.26 | 154.37 | 155.73 | 0.00 | - | 1 | 121 | 44.91% |
| QQQ251219C00284780 | 2024-04-25 11:34AM EDT | 2025-12-19 | 160.37 | 161.01 | 163.38 | 0.00 | - | 1 | 94 | 43.41% |
| QQQ260116C00284780 | 2024-04-25 12:22PM EDT | 2026-01-16 | 163.17 | 161.59 | 164.15 | 0.00 | - | 10 | 12 | 43.00% |
| QQQ260618C00284780 | 2024-02-21 11:03AM EDT | 2026-06-18 | 170.90 | 189.50 | 194.03 | 0.00 | - | 2 | 73 | 55.72% |
| QQQ261218C00284780 | 2024-03-04 11:34AM EDT | 2026-12-18 | 196.58 | 192.50 | 197.00 | 0.00 | - | 1 | 6 | 51.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00284780 | 2024-04-24 10:35AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 13 | 674 | 59.38% |
| QQQ240621P00284780 | 2024-05-01 1:36PM EDT | 2024-06-21 | 0.10 | 0.08 | 0.10 | +0.01 | +11.11% | 2 | 5,071 | 41.60% |
| QQQ240628P00284780 | 2024-04-24 1:09PM EDT | 2024-06-28 | 0.17 | 0.09 | 0.13 | 0.00 | - | 2 | 711 | 40.19% |
| QQQ240920P00284780 | 2024-04-26 1:15PM EDT | 2024-09-20 | 0.60 | 0.57 | 0.61 | 0.00 | - | 2 | 1,235 | 31.74% |
| QQQ240930P00284780 | 2024-03-21 11:54AM EDT | 2024-09-30 | 0.80 | 1.25 | 1.41 | 0.00 | - | 1 | 349 | 35.54% |
| QQQ241220P00284780 | 2024-04-25 12:35PM EDT | 2024-12-20 | 1.84 | 1.49 | 1.59 | 0.00 | - | 1 | 16,459 | 29.39% |
| QQQ250117P00284780 | 2024-05-01 11:48AM EDT | 2025-01-17 | 1.88 | 1.69 | 1.86 | +0.20 | +11.90% | 60 | 12,555 | 28.66% |
| QQQ250620P00284780 | 2024-04-29 1:04PM EDT | 2025-06-20 | 3.28 | 3.26 | 3.65 | 0.00 | - | 1 | 1,911 | 26.48% |
| QQQ251219P00284780 | 2024-04-23 2:05PM EDT | 2025-12-19 | 5.58 | 5.12 | 6.04 | -0.22 | -3.79% | 2 | 5,588 | 25.26% |
| QQQ260116P00284780 | 2024-04-24 10:14AM EDT | 2026-01-16 | 6.05 | 5.44 | 6.49 | 0.00 | - | 2 | 1,332 | 25.21% |
| QQQ260618P00284780 | 2024-04-19 3:43PM EDT | 2026-06-18 | 9.85 | 6.79 | 8.66 | 0.00 | - | 4 | 14 | 24.68% |
| QQQ261218P00284780 | 2024-05-01 2:47PM EDT | 2026-12-18 | 9.33 | 8.03 | 11.45 | -0.19 | -2.00% | 15 | 2,228 | 24.38% |
