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:305.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00305000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 127.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240531C00305000 | 2024-04-26 3:59PM EDT | 2024-05-31 | 127.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621C00305000 | 2024-04-26 3:31PM EDT | 2024-06-21 | 129.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240628C00305000 | 2023-11-27 4:41PM EDT | 2024-06-28 | 96.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240719C00305000 | 2024-04-29 9:33AM EDT | 2024-07-19 | 131.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240816C00305000 | 2024-04-26 12:20PM EDT | 2024-08-16 | 131.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240920C00305000 | 2024-02-15 4:47PM EDT | 2024-09-20 | 138.90 | 138.01 | 138.45 | 0.00 | - | 1 | 10 | 71.70% |
| QQQ240930C00305000 | 2023-11-27 12:05PM EDT | 2024-09-30 | 100.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ241018C00305000 | 2024-03-06 10:30AM EDT | 2024-10-18 | 145.22 | 142.61 | 143.05 | 0.00 | - | 1 | 1 | 71.68% |
| QQQ241115C00305000 | 2024-04-16 11:12AM EDT | 2024-11-15 | 137.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00305000 | 2024-04-23 3:07PM EDT | 2024-12-20 | 132.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231C00305000 | 2024-04-24 10:26AM EDT | 2024-12-31 | 135.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00305000 | 2023-12-26 12:30PM EDT | 2025-01-17 | 123.29 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 0.00% |
| QQQ250321C00305000 | 2024-04-26 11:39AM EDT | 2025-03-21 | 141.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250620C00305000 | 2023-12-20 12:08PM EDT | 2025-06-20 | 129.98 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| QQQ251219C00305000 | 2023-12-20 1:44PM EDT | 2025-12-19 | 137.56 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| QQQ260116C00305000 | 2023-11-10 1:52PM EDT | 2026-01-16 | 111.41 | 120.50 | 125.00 | 0.00 | - | 12 | 20 | 23.68% |
| QQQ260618C00305000 | 2023-11-07 12:10PM EDT | 2026-06-18 | 114.32 | 124.00 | 129.00 | 0.00 | - | 3 | 3 | 24.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00305000 | 2024-05-01 2:53PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240524P00305000 | 2024-04-26 9:40AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ240531P00305000 | 2024-04-26 9:53AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ240621P00305000 | 2024-04-29 12:32PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| QQQ240628P00305000 | 2023-12-26 1:11PM EDT | 2024-06-28 | 1.96 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 12.50% |
| QQQ240719P00305000 | 2024-05-01 12:51PM EDT | 2024-07-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| QQQ240816P00305000 | 2024-05-01 2:45PM EDT | 2024-08-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ240920P00305000 | 2024-05-01 12:12PM EDT | 2024-09-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240930P00305000 | 2023-12-13 4:32PM EDT | 2024-09-30 | 3.73 | 0.00 | 0.00 | 0.00 | - | 6 | 460 | 12.50% |
| QQQ241018P00305000 | 2024-04-22 1:14PM EDT | 2024-10-18 | 1.91 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| QQQ241115P00305000 | 2024-04-16 3:38PM EDT | 2024-11-15 | 2.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ241220P00305000 | 2024-05-01 11:06AM EDT | 2024-12-20 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241231P00305000 | 2024-05-01 2:29PM EDT | 2024-12-31 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250117P00305000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 513 | 6.25% |
| QQQ250321P00305000 | 2024-04-30 10:40AM EDT | 2025-03-21 | 3.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250620P00305000 | 2023-12-13 4:04PM EDT | 2025-06-20 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,090 | 6.25% |
| QQQ251219P00305000 | 2023-12-12 4:32PM EDT | 2025-12-19 | 11.27 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
| QQQ260116P00305000 | 2023-12-14 3:25PM EDT | 2026-01-16 | 12.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ260618P00305000 | 2023-11-20 2:15PM EDT | 2026-06-18 | 14.50 | 12.50 | 16.50 | 0.00 | - | 6 | 267 | 27.23% |
