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:319.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00319780 | 2024-05-01 10:13AM EDT | 2024-05-17 | 102.57 | 103.00 | 103.46 | -6.35 | -5.83% | 1 | 5 | 80.22% |
| QQQ240621C00319780 | 2024-05-01 1:45PM EDT | 2024-06-21 | 106.10 | 104.87 | 105.34 | -3.52 | -3.21% | 5 | 7,397 | 55.54% |
| QQQ240628C00319780 | 2024-04-03 4:12PM EDT | 2024-06-28 | 127.00 | 104.74 | 105.52 | 0.00 | - | 1 | 150 | 52.24% |
| QQQ240920C00319780 | 2024-04-19 3:39PM EDT | 2024-09-20 | 103.49 | 109.54 | 110.04 | 0.00 | - | 2 | 294 | 43.93% |
| QQQ240930C00319780 | 2024-03-28 10:03AM EDT | 2024-09-30 | 134.77 | 118.67 | 119.09 | 0.00 | - | 4 | 29 | 56.27% |
| QQQ241220C00319780 | 2024-04-05 9:33AM EDT | 2024-12-20 | 131.43 | 114.69 | 115.32 | 0.00 | - | 1 | 3,221 | 41.26% |
| QQQ250117C00319780 | 2024-04-26 3:05PM EDT | 2025-01-17 | 125.57 | 115.74 | 116.44 | 0.00 | - | 2 | 2,416 | 40.28% |
| QQQ250620C00319780 | 2024-04-25 10:28AM EDT | 2025-06-20 | 124.72 | 124.03 | 125.34 | 0.00 | - | 1 | 275 | 39.51% |
| QQQ251219C00319780 | 2024-04-26 10:36AM EDT | 2025-12-19 | 141.46 | 132.26 | 134.61 | 0.00 | - | 3 | 231 | 39.03% |
| QQQ260116C00319780 | 2024-05-01 3:59PM EDT | 2026-01-16 | 134.00 | 133.06 | 135.59 | -9.93 | -6.90% | 5 | 165 | 38.76% |
| QQQ260618C00319780 | 2024-04-10 2:23PM EDT | 2026-06-18 | 158.56 | 139.52 | 143.41 | 0.00 | - | 1 | 1 | 39.07% |
| QQQ261218C00319780 | 2024-04-30 1:48PM EDT | 2026-12-18 | 149.50 | 146.52 | 151.50 | -5.50 | -3.55% | 10 | 35 | 39.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00319780 | 2024-05-01 11:10AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 70 | 879 | 46.09% |
| QQQ240621P00319780 | 2024-05-01 12:08PM EDT | 2024-06-21 | 0.23 | 0.19 | 0.21 | +0.02 | +9.52% | 30 | 27,946 | 32.96% |
| QQQ240628P00319780 | 2024-04-26 11:02AM EDT | 2024-06-28 | 0.30 | 0.24 | 0.28 | 0.00 | - | 2 | 562 | 32.20% |
| QQQ240920P00319780 | 2024-04-29 1:56PM EDT | 2024-09-20 | 1.14 | 1.26 | 1.29 | 0.00 | - | 1 | 7,241 | 26.86% |
| QQQ240930P00319780 | 2024-05-01 10:17AM EDT | 2024-09-30 | 1.51 | 1.36 | 1.46 | +0.19 | +14.39% | 1 | 780 | 26.64% |
| QQQ241220P00319780 | 2024-04-29 11:58AM EDT | 2024-12-20 | 2.80 | 2.98 | 3.10 | 0.00 | - | 1 | 24,690 | 25.64% |
| QQQ250117P00319780 | 2024-04-30 11:57AM EDT | 2025-01-17 | 3.27 | 3.36 | 3.59 | 0.00 | - | 1 | 7,209 | 25.18% |
| QQQ250620P00319780 | 2024-05-01 12:08PM EDT | 2025-06-20 | 6.41 | 5.89 | 6.35 | +0.70 | +12.26% | 3 | 3,030 | 23.60% |
| QQQ251219P00319780 | 2024-05-01 12:43PM EDT | 2025-12-19 | 9.37 | 8.98 | 9.57 | -0.01 | -0.11% | 109 | 5,857 | 22.61% |
| QQQ260116P00319780 | 2024-04-25 3:57PM EDT | 2026-01-16 | 9.80 | 9.32 | 10.27 | 0.00 | - | 26 | 289 | 22.67% |
| QQQ260618P00319780 | 2024-04-22 11:49AM EDT | 2026-06-18 | 14.16 | 10.87 | 13.09 | 0.00 | - | 8 | 552 | 22.31% |
| QQQ261218P00319780 | 2024-04-29 1:56PM EDT | 2026-12-18 | 14.60 | 12.59 | 16.63 | 0.00 | - | 1 | 253 | 22.17% |
