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:294.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00294780 | 2024-03-15 3:47PM EDT | 2024-05-17 | 141.89 | 145.13 | 145.60 | 0.00 | - | 10 | 10 | 213.32% |
| QQQ240621C00294780 | 2024-04-22 9:30AM EDT | 2024-06-21 | 125.87 | 129.58 | 130.05 | 0.00 | - | 1 | 12,033 | 67.24% |
| QQQ240628C00294780 | 2024-01-11 1:02PM EDT | 2024-06-28 | 117.71 | 147.70 | 147.99 | 0.00 | - | 2 | 383 | 118.19% |
| QQQ240920C00294780 | 2024-03-15 10:44AM EDT | 2024-09-20 | 149.31 | 150.93 | 151.42 | 0.00 | - | 1 | 45 | 80.65% |
| QQQ241220C00294780 | 2024-04-30 2:54PM EDT | 2024-12-20 | 143.14 | 137.65 | 138.30 | 0.00 | - | 2 | 5,213 | 46.45% |
| QQQ250117C00294780 | 2024-04-22 11:03AM EDT | 2025-01-17 | 133.16 | 138.46 | 139.18 | 0.00 | - | 2 | 270 | 45.06% |
| QQQ250620C00294780 | 2024-04-01 2:13PM EDT | 2025-06-20 | 168.48 | 152.00 | 153.36 | 0.00 | - | 2 | 15 | 49.08% |
| QQQ251219C00294780 | 2024-04-22 10:24AM EDT | 2025-12-19 | 148.00 | 152.65 | 155.02 | 0.00 | - | 1 | 2 | 42.12% |
| QQQ260116C00294780 | 2023-12-18 11:21AM EDT | 2026-01-16 | 141.72 | 144.30 | 149.00 | 0.00 | - | - | 2 | 36.84% |
| QQQ260618C00294780 | 2024-04-10 10:43AM EDT | 2026-06-18 | 177.50 | 158.99 | 162.87 | 0.00 | - | 2 | 50 | 41.73% |
| QQQ261218C00294780 | 2024-04-25 9:32AM EDT | 2026-12-18 | 165.50 | 165.15 | 170.00 | 0.00 | - | 60 | 201 | 41.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00294780 | 2024-04-24 3:37PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 760 | 56.64% |
| QQQ240621P00294780 | 2024-05-01 10:10AM EDT | 2024-06-21 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 1 | 9,286 | 39.06% |
| QQQ240628P00294780 | 2024-04-29 1:41PM EDT | 2024-06-28 | 0.12 | 0.12 | 0.16 | 0.00 | - | 25 | 3,076 | 37.89% |
| QQQ240920P00294780 | 2024-04-30 10:05AM EDT | 2024-09-20 | 0.66 | 0.71 | 0.75 | 0.00 | - | 58 | 805 | 30.31% |
| QQQ240930P00294780 | 2024-04-30 12:31PM EDT | 2024-09-30 | 0.75 | 0.76 | 0.86 | 0.00 | - | 2 | 911 | 29.99% |
| QQQ241220P00294780 | 2024-05-01 9:59AM EDT | 2024-12-20 | 1.97 | 1.81 | 1.93 | -0.81 | -29.14% | 1 | 4,653 | 28.32% |
| QQQ250117P00294780 | 2024-04-29 9:30AM EDT | 2025-01-17 | 2.07 | 2.06 | 2.25 | 0.00 | - | 4 | 2,497 | 27.67% |
| QQQ250620P00294780 | 2024-04-23 2:16PM EDT | 2025-06-20 | 4.33 | 3.87 | 4.32 | 0.00 | - | 4 | 190 | 25.70% |
| QQQ251219P00294780 | 2024-05-01 9:59AM EDT | 2025-12-19 | 6.53 | 5.95 | 6.97 | +0.33 | +5.32% | 2 | 1,244 | 24.56% |
| QQQ260116P00294780 | 2024-05-01 9:59AM EDT | 2026-01-16 | 6.93 | 6.30 | 7.42 | +0.51 | +7.94% | 4 | 1,023 | 24.47% |
| QQQ260618P00294780 | 2024-04-22 12:01PM EDT | 2026-06-18 | 10.47 | 7.79 | 9.77 | 0.00 | - | 4 | 515 | 23.99% |
| QQQ261218P00294780 | 2024-05-01 2:47PM EDT | 2026-12-18 | 10.51 | 9.17 | 12.80 | -0.11 | -1.04% | 85 | 121 | 23.76% |
