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:299.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00299780 | 2024-04-18 11:40AM EDT | 2024-05-17 | 128.69 | 122.92 | 123.38 | 0.00 | - | 1 | 83 | 97.31% |
| QQQ240621C00299780 | 2024-04-29 1:08PM EDT | 2024-06-21 | 134.96 | 124.63 | 125.10 | 0.00 | - | 5 | 6,729 | 64.94% |
| QQQ240628C00299780 | 2024-04-19 10:49AM EDT | 2024-06-28 | 123.56 | 124.49 | 125.27 | 0.00 | - | 1 | 150 | 60.97% |
| QQQ240920C00299780 | 2024-04-19 10:49AM EDT | 2024-09-20 | 127.94 | 128.65 | 129.15 | 0.00 | - | 1 | 143 | 49.47% |
| QQQ240930C00299780 | 2024-04-30 11:38AM EDT | 2024-09-30 | 136.18 | 128.70 | 129.22 | 0.00 | - | 1 | 32 | 47.96% |
| QQQ241220C00299780 | 2024-04-19 12:14PM EDT | 2024-12-20 | 128.52 | 133.02 | 133.67 | 0.00 | - | 4 | 5,189 | 45.40% |
| QQQ250117C00299780 | 2024-04-30 3:11PM EDT | 2025-01-17 | 139.94 | 133.87 | 134.59 | 0.00 | - | 1 | 4,753 | 44.09% |
| QQQ250620C00299780 | 2024-04-19 3:54PM EDT | 2025-06-20 | 136.64 | 141.20 | 142.54 | 0.00 | - | 1 | 223 | 42.53% |
| QQQ251219C00299780 | 2024-04-29 9:56AM EDT | 2025-12-19 | 160.35 | 148.51 | 150.88 | 0.00 | - | 8 | 208 | 41.48% |
| QQQ260116C00299780 | 2024-04-26 2:17PM EDT | 2026-01-16 | 160.04 | 149.19 | 151.74 | 0.00 | - | 1 | 94 | 41.13% |
| QQQ260618C00299780 | 2024-05-01 3:20PM EDT | 2026-06-18 | 163.00 | 155.04 | 158.92 | +8.75 | +5.67% | 2 | 207 | 41.19% |
| QQQ261218C00299780 | 2024-05-01 3:39PM EDT | 2026-12-18 | 166.00 | 161.50 | 166.00 | -8.40 | -4.82% | 1 | 112 | 40.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00299780 | 2024-05-01 10:06AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 100 | 724 | 53.91% |
| QQQ240621P00299780 | 2024-05-01 1:41PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.12 | 0.00 | - | 6 | 35,987 | 37.40% |
| QQQ240628P00299780 | 2024-05-01 12:30PM EDT | 2024-06-28 | 0.17 | 0.14 | 0.18 | -0.01 | -5.56% | 102 | 669 | 36.87% |
| QQQ240920P00299780 | 2024-04-30 12:54PM EDT | 2024-09-20 | 0.87 | 0.79 | 0.84 | +0.08 | +10.13% | 50 | 6,566 | 29.66% |
| QQQ240930P00299780 | 2024-04-24 12:34PM EDT | 2024-09-30 | 1.10 | 0.85 | 0.95 | 0.00 | - | 11 | 1,014 | 29.30% |
| QQQ241220P00299780 | 2024-04-30 10:38AM EDT | 2024-12-20 | 1.87 | 2.00 | 2.08 | 0.00 | - | 6 | 22,806 | 27.66% |
| QQQ250117P00299780 | 2024-05-01 2:39PM EDT | 2025-01-17 | 2.30 | 2.28 | 2.45 | -0.01 | -0.43% | 336 | 11,725 | 27.11% |
| QQQ250620P00299780 | 2024-04-30 3:59PM EDT | 2025-06-20 | 4.61 | 4.21 | 4.63 | +0.23 | +5.25% | 1 | 3,818 | 25.22% |
| QQQ251219P00299780 | 2024-05-01 2:01PM EDT | 2025-12-19 | 7.31 | 6.76 | 7.31 | +0.80 | +12.29% | 8 | 2,780 | 24.04% |
| QQQ260116P00299780 | 2024-05-01 2:01PM EDT | 2026-01-16 | 7.61 | 7.04 | 7.93 | +0.62 | +8.87% | 10 | 5,335 | 24.11% |
| QQQ260618P00299780 | 2024-04-23 10:36AM EDT | 2026-06-18 | 9.77 | 8.34 | 10.37 | 0.00 | - | 1 | 96 | 23.65% |
| QQQ261218P00299780 | 2024-04-29 2:30PM EDT | 2026-12-18 | 11.27 | 9.79 | 13.50 | 0.00 | - | 15 | 309 | 23.44% |
