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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00300000 | 2024-05-01 2:05PM EDT | 2024-05-17 | 122.75 | 122.70 | 123.16 | -8.98 | -6.82% | 6 | 24 | 97.12% |
| QQQ240531C00300000 | 2024-04-26 1:41PM EDT | 2024-05-31 | 133.10 | 123.27 | 123.90 | 0.00 | - | 1 | 1 | 76.81% |
| QQQ240621C00300000 | 2024-04-30 3:57PM EDT | 2024-06-21 | 124.48 | 124.41 | 124.88 | -3.21 | -2.51% | 4 | 66 | 64.83% |
| QQQ240628C00300000 | 2023-12-20 4:46PM EDT | 2024-06-28 | 113.84 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| QQQ240719C00300000 | 2024-04-29 9:32AM EDT | 2024-07-19 | 136.81 | 125.04 | 125.54 | 0.00 | - | 2 | 14 | 54.60% |
| QQQ240920C00300000 | 2024-04-22 3:37PM EDT | 2024-09-20 | 126.10 | 128.43 | 128.94 | 0.00 | - | 5 | 47 | 49.41% |
| QQQ240930C00300000 | 2023-12-26 2:14PM EDT | 2024-09-30 | 123.47 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ241018C00300000 | 2024-04-30 3:09PM EDT | 2024-10-18 | 135.20 | 129.25 | 129.76 | 0.00 | - | 1 | 10 | 46.70% |
| QQQ241115C00300000 | 2024-04-25 10:26AM EDT | 2024-11-15 | 131.24 | 130.87 | 131.43 | 0.00 | - | 1 | 172 | 46.04% |
| QQQ241220C00300000 | 2024-04-29 10:28AM EDT | 2024-12-20 | 143.28 | 132.81 | 133.46 | 0.00 | - | 2 | 931 | 45.35% |
| QQQ250117C00300000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 129.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4,583 | 0.00% |
| QQQ250321C00300000 | 2024-04-29 1:16PM EDT | 2025-03-21 | 147.50 | 136.99 | 137.93 | 0.00 | - | 3 | 4 | 43.48% |
| QQQ250620C00300000 | 2023-12-22 12:00PM EDT | 2025-06-20 | 133.33 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 0.00% |
| QQQ251219C00300000 | 2023-12-21 10:37AM EDT | 2025-12-19 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| QQQ260116C00300000 | 2023-12-26 4:38PM EDT | 2026-01-16 | 142.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| QQQ260618C00300000 | 2023-12-20 3:50PM EDT | 2026-06-18 | 144.15 | 0.00 | 0.00 | 0.00 | - | 35 | 225 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00300000 | 2024-04-30 3:01PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 3,856 | 53.91% |
| QQQ240524P00300000 | 2024-04-30 11:46AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 23 | 50.39% |
| QQQ240531P00300000 | 2024-04-30 1:28PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.08 | -0.01 | -14.29% | 1 | 331 | 46.48% |
| QQQ240621P00300000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 22 | 4,807 | 37.70% |
| QQQ240628P00300000 | 2023-12-26 4:50PM EDT | 2024-06-28 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 611 | 12.50% |
| QQQ240719P00300000 | 2024-05-01 2:44PM EDT | 2024-07-19 | 0.22 | 0.25 | 0.28 | -0.05 | -18.52% | 108 | 712 | 33.45% |
| QQQ240816P00300000 | 2024-05-01 10:13AM EDT | 2024-08-16 | 0.52 | 0.43 | 0.51 | +0.05 | +10.64% | 2 | 944 | 31.40% |
| QQQ240920P00300000 | 2024-04-29 2:42PM EDT | 2024-09-20 | 0.76 | 0.80 | 0.84 | 0.00 | - | 60 | 3,571 | 29.60% |
| QQQ240930P00300000 | 2023-12-22 2:22PM EDT | 2024-09-30 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 12.50% |
| QQQ241018P00300000 | 2024-05-01 12:05PM EDT | 2024-10-18 | 1.19 | 1.10 | 1.19 | +0.13 | +12.26% | 1 | 266 | 28.83% |
| QQQ241115P00300000 | 2024-05-01 3:27PM EDT | 2024-11-15 | 1.38 | 1.52 | 1.60 | -0.18 | -11.54% | 5 | 847 | 28.33% |
| QQQ241220P00300000 | 2024-05-01 4:00PM EDT | 2024-12-20 | 2.08 | 2.01 | 2.13 | +0.03 | +1.46% | 10 | 12,259 | 27.76% |
| QQQ241231P00300000 | 2024-05-01 10:44AM EDT | 2024-12-31 | 2.20 | 2.07 | 2.25 | +0.12 | +5.77% | 1 | 147 | 27.46% |
| QQQ250117P00300000 | 2023-12-26 3:29PM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 111 | 10,619 | 6.25% |
| QQQ250321P00300000 | 2024-04-30 12:14PM EDT | 2025-03-21 | 3.03 | 3.06 | 3.28 | 0.00 | - | 1 | 238 | 26.04% |
| QQQ250331P00300000 | 2024-04-29 10:30AM EDT | 2025-03-31 | 3.15 | 3.17 | 3.49 | 0.00 | - | 1 | 7 | 26.05% |
| QQQ250620P00300000 | 2023-12-26 12:46PM EDT | 2025-06-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,813 | 6.25% |
| QQQ251219P00300000 | 2023-12-26 4:07PM EDT | 2025-12-19 | 10.29 | 0.00 | 0.00 | 0.00 | - | 25 | 812 | 6.25% |
| QQQ260116P00300000 | 2023-12-22 4:36PM EDT | 2026-01-16 | 11.26 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 6.25% |
| QQQ260618P00300000 | 2023-12-15 11:02AM EDT | 2026-06-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 6.25% |
