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:329.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00329780 | 2024-04-16 10:19AM EDT | 2024-05-17 | 103.88 | 93.04 | 93.50 | 0.00 | - | 13 | 24 | 75.51% |
| QQQ240621C00329780 | 2024-05-01 12:14PM EDT | 2024-06-21 | 95.27 | 95.01 | 95.48 | -9.48 | -9.05% | 2 | 3,096 | 51.77% |
| QQQ240628C00329780 | 2024-04-22 9:49AM EDT | 2024-06-28 | 92.50 | 94.89 | 95.67 | 0.00 | - | 1 | 143 | 50.11% |
| QQQ240920C00329780 | 2024-04-18 9:58AM EDT | 2024-09-20 | 104.55 | 100.09 | 100.59 | 0.00 | - | 3 | 156 | 41.54% |
| QQQ240930C00329780 | 2024-02-23 2:19PM EDT | 2024-09-30 | 119.96 | 126.01 | 126.43 | 0.00 | - | 1 | 85 | 74.63% |
| QQQ241220C00329780 | 2024-04-29 1:40PM EDT | 2024-12-20 | 116.97 | 105.70 | 106.32 | 0.00 | - | 1 | 3,756 | 39.46% |
| QQQ250117C00329780 | 2024-05-01 10:55AM EDT | 2025-01-17 | 108.12 | 106.85 | 107.54 | -10.76 | -9.05% | 7 | 1,790 | 38.60% |
| QQQ250620C00329780 | 2024-05-01 10:58AM EDT | 2025-06-20 | 117.63 | 115.64 | 116.94 | -9.75 | -7.65% | 7 | 169 | 38.16% |
| QQQ251219C00329780 | 2024-04-25 11:58AM EDT | 2025-12-19 | 124.87 | 124.34 | 126.67 | 0.00 | - | 2 | 306 | 37.92% |
| QQQ260116C00329780 | 2024-04-26 2:00PM EDT | 2026-01-16 | 135.98 | 125.19 | 127.71 | 0.00 | - | 20 | 33 | 37.69% |
| QQQ260618C00329780 | 2024-04-19 2:40PM EDT | 2026-06-18 | 130.00 | 131.95 | 135.83 | 0.00 | - | 2 | 11 | 38.09% |
| QQQ261218C00329780 | 2024-04-25 11:34AM EDT | 2026-12-18 | 140.06 | 139.28 | 144.00 | 0.00 | - | 3 | 13 | 38.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00329780 | 2024-05-01 10:15AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 90 | 1,561 | 43.95% |
| QQQ240621P00329780 | 2024-05-01 4:01PM EDT | 2024-06-21 | 0.26 | 0.25 | 0.27 | 0.00 | - | 90 | 16,057 | 31.08% |
| QQQ240628P00329780 | 2024-05-01 12:48PM EDT | 2024-06-28 | 0.35 | 0.31 | 0.36 | +0.01 | +2.94% | 6 | 288 | 30.42% |
| QQQ240920P00329780 | 2024-05-01 1:03PM EDT | 2024-09-20 | 1.69 | 1.60 | 1.63 | +0.19 | +12.67% | 1 | 19,411 | 25.71% |
| QQQ240930P00329780 | 2024-04-22 9:32AM EDT | 2024-09-30 | 2.90 | 1.73 | 1.83 | 0.00 | - | 2 | 141 | 25.51% |
| QQQ241220P00329780 | 2024-04-26 10:53AM EDT | 2024-12-20 | 3.53 | 3.64 | 3.70 | 0.00 | - | 11 | 8,298 | 24.60% |
| QQQ250117P00329780 | 2024-05-01 2:26PM EDT | 2025-01-17 | 3.70 | 4.09 | 4.33 | -0.28 | -7.04% | 60 | 1,032 | 24.30% |
| QQQ250620P00329780 | 2024-05-01 2:58PM EDT | 2025-06-20 | 6.62 | 6.94 | 7.42 | -0.20 | -2.93% | 1 | 6,780 | 22.85% |
| QQQ251219P00329780 | 2024-04-19 11:19AM EDT | 2025-12-19 | 12.50 | 10.23 | 10.94 | 0.00 | - | 9 | 1,285 | 21.95% |
| QQQ260116P00329780 | 2024-04-29 1:25PM EDT | 2026-01-16 | 10.25 | 10.32 | 11.66 | 0.00 | - | 12 | 1,115 | 22.00% |
| QQQ260618P00329780 | 2024-04-29 1:43PM EDT | 2026-06-18 | 12.40 | 12.35 | 14.66 | 0.00 | - | 20 | 3,232 | 21.67% |
| QQQ261218P00329780 | 2024-04-25 3:28PM EDT | 2026-12-18 | 15.75 | 14.21 | 18.40 | 0.00 | - | 5 | 786 | 21.56% |
