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:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00325000 | 2024-04-30 9:54AM EDT | 2024-05-03 | 106.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517C00325000 | 2024-04-29 10:06AM EDT | 2024-05-17 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240524C00325000 | 2024-04-19 11:04AM EDT | 2024-05-24 | 95.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00325000 | 2024-04-29 1:46PM EDT | 2024-05-31 | 109.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621C00325000 | 2024-04-29 10:06AM EDT | 2024-06-21 | 109.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00325000 | 2023-12-15 2:10PM EDT | 2024-06-28 | 90.34 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ240719C00325000 | 2024-04-24 9:54AM EDT | 2024-07-19 | 108.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240816C00325000 | 2024-04-18 10:55AM EDT | 2024-08-16 | 108.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920C00325000 | 2024-04-15 11:18AM EDT | 2024-09-20 | 122.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240930C00325000 | 2023-11-17 4:39PM EDT | 2024-09-30 | 80.85 | 95.76 | 96.41 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241018C00325000 | 2024-02-28 12:01PM EDT | 2024-10-18 | 122.82 | 129.23 | 129.82 | 0.00 | - | 1 | 16 | 71.02% |
| QQQ241115C00325000 | 2024-04-16 9:34AM EDT | 2024-11-15 | 118.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00325000 | 2024-04-24 9:43AM EDT | 2024-12-20 | 117.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241231C00325000 | 2024-04-30 11:04AM EDT | 2024-12-31 | 118.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00325000 | 2023-12-20 12:14PM EDT | 2025-01-17 | 106.35 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| QQQ250321C00325000 | 2024-04-18 3:58PM EDT | 2025-03-21 | 118.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250620C00325000 | 2023-12-20 4:09PM EDT | 2025-06-20 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| QQQ251219C00325000 | 2023-12-26 4:25PM EDT | 2025-12-19 | 121.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00325000 | 2023-12-13 4:44PM EDT | 2026-01-16 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ260618C00325000 | 2023-12-20 4:39PM EDT | 2026-06-18 | 121.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00325000 | 2024-05-01 10:51AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 50.00% |
| QQQ240517P00325000 | 2024-05-01 10:36AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240524P00325000 | 2024-05-01 11:13AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QQQ240531P00325000 | 2024-05-01 10:17AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240607P00325000 | 2024-04-26 9:46AM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240621P00325000 | 2024-05-01 4:08PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| QQQ240628P00325000 | 2023-12-26 11:29AM EDT | 2024-06-28 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 12.50% |
| QQQ240719P00325000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240816P00325000 | 2024-05-01 12:11PM EDT | 2024-08-16 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240920P00325000 | 2024-04-25 9:34AM EDT | 2024-09-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240930P00325000 | 2023-12-21 12:46PM EDT | 2024-09-30 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| QQQ241018P00325000 | 2024-05-01 9:46AM EDT | 2024-10-18 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241115P00325000 | 2024-05-01 10:10AM EDT | 2024-11-15 | 2.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ241220P00325000 | 2024-05-01 4:13PM EDT | 2024-12-20 | 3.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ241231P00325000 | 2024-04-19 11:56AM EDT | 2024-12-31 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250117P00325000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 7.71 | 0.00 | 0.00 | 0.00 | - | 6 | 1,128 | 6.25% |
| QQQ250321P00325000 | 2024-05-01 11:47AM EDT | 2025-03-21 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250331P00325000 | 2024-04-23 1:11PM EDT | 2025-03-31 | 5.56 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| QQQ250620P00325000 | 2023-12-26 10:41AM EDT | 2025-06-20 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2,980 | 6.25% |
| QQQ251219P00325000 | 2023-12-18 4:58PM EDT | 2025-12-19 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 3.13% |
| QQQ260116P00325000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 3.13% |
| QQQ260618P00325000 | 2023-12-21 2:45PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 3.13% |
