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:309.78
認購期權範圍2024年5月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00309780 | 2024-04-26 4:00PM EDT | 2024-05-17 | 122.60 | 112.96 | 113.42 | 0.00 | - | 7 | 10 | 87.26% |
| QQQ240621C00309780 | 2024-04-29 9:30AM EDT | 2024-06-21 | 126.14 | 114.75 | 115.22 | 0.00 | - | 1 | 14,912 | 59.91% |
| QQQ240628C00309780 | 2024-04-24 10:50AM EDT | 2024-06-28 | 120.83 | 114.61 | 115.39 | 0.00 | - | 1 | 61 | 56.31% |
| QQQ240920C00309780 | 2024-03-05 4:58PM EDT | 2024-09-20 | 135.60 | 133.92 | 134.36 | 0.00 | - | 4 | 126 | 70.27% |
| QQQ240930C00309780 | 2024-04-02 9:47AM EDT | 2024-09-30 | 137.85 | 119.13 | 119.65 | 0.00 | - | 1 | 8 | 45.18% |
| QQQ241220C00309780 | 2024-04-22 1:16PM EDT | 2024-12-20 | 121.31 | 123.80 | 124.44 | 0.00 | - | 21 | 1,874 | 43.23% |
| QQQ250117C00309780 | 2024-04-26 12:55PM EDT | 2025-01-17 | 134.70 | 124.75 | 125.46 | 0.00 | - | 5 | 1,284 | 42.10% |
| QQQ250620C00309780 | 2024-04-25 10:54AM EDT | 2025-06-20 | 131.06 | 132.56 | 133.89 | 0.00 | - | 6 | 87 | 40.97% |
| QQQ251219C00309780 | 2024-04-12 3:08PM EDT | 2025-12-19 | 157.87 | 140.32 | 142.68 | 0.00 | - | 7 | 82 | 40.22% |
| QQQ260116C00309780 | 2024-04-03 2:02PM EDT | 2026-01-16 | 164.20 | 141.06 | 143.61 | 0.00 | - | 7 | 34 | 39.91% |
| QQQ260618C00309780 | 2024-04-19 2:46PM EDT | 2026-06-18 | 142.50 | 147.21 | 151.11 | 0.00 | - | 2 | 15 | 40.10% |
| QQQ261218C00309780 | 2024-04-24 9:49AM EDT | 2026-12-18 | 162.50 | 154.00 | 158.50 | 0.00 | - | 37 | 95 | 39.83% |
認沽盤範圍2024年5月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00309780 | 2024-05-01 3:03PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 729 | 50.00% |
| QQQ240621P00309780 | 2024-05-01 12:09PM EDT | 2024-06-21 | 0.17 | 0.14 | 0.17 | +0.01 | +6.25% | 101 | 24,939 | 35.30% |
| QQQ240628P00309780 | 2024-04-30 3:52PM EDT | 2024-06-28 | 0.20 | 0.18 | 0.22 | 0.00 | - | 56 | 646 | 34.28% |
| QQQ240920P00309780 | 2024-05-01 10:49AM EDT | 2024-09-20 | 1.03 | 1.00 | 1.05 | -0.18 | -14.88% | 20 | 3,261 | 28.25% |
| QQQ240930P00309780 | 2024-04-05 12:56PM EDT | 2024-09-30 | 1.33 | 1.08 | 1.17 | 0.00 | - | 1 | 1,659 | 27.88% |
| QQQ241220P00309780 | 2024-04-26 2:21PM EDT | 2024-12-20 | 2.39 | 2.44 | 2.57 | 0.00 | - | 1 | 4,114 | 26.69% |
| QQQ250117P00309780 | 2024-05-01 10:28AM EDT | 2025-01-17 | 3.00 | 2.77 | 2.97 | +0.25 | +9.09% | 4 | 3,348 | 26.12% |
| QQQ250620P00309780 | 2024-04-30 1:12PM EDT | 2025-06-20 | 5.00 | 4.99 | 5.43 | 0.00 | - | 1 | 2,371 | 24.39% |
| QQQ251219P00309780 | 2024-05-01 3:03PM EDT | 2025-12-19 | 7.42 | 7.62 | 8.34 | -0.43 | -5.48% | 103 | 3,289 | 23.28% |
| QQQ260116P00309780 | 2024-05-01 2:09PM EDT | 2026-01-16 | 8.41 | 7.94 | 9.03 | +0.49 | +6.19% | 4 | 968 | 23.37% |
| QQQ260618P00309780 | 2024-04-24 9:57AM EDT | 2026-06-18 | 10.67 | 9.53 | 11.66 | 0.00 | - | 2 | 47 | 22.96% |
| QQQ261218P00309780 | 2024-04-19 9:36AM EDT | 2026-12-18 | 14.73 | 11.12 | 15.00 | 0.00 | - | 75 | 114 | 22.79% |
