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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00330000 | 2024-05-01 10:30AM EDT | 2024-05-17 | 93.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240524C00330000 | 2024-04-26 9:30AM EDT | 2024-05-24 | 99.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00330000 | 2024-05-01 10:30AM EDT | 2024-06-21 | 95.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00330000 | 2023-12-06 4:25PM EDT | 2024-06-28 | 69.05 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| QQQ240719C00330000 | 2024-04-22 3:46PM EDT | 2024-07-19 | 93.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816C00330000 | 2024-04-19 12:09PM EDT | 2024-08-16 | 94.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920C00330000 | 2024-04-25 10:33AM EDT | 2024-09-20 | 99.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930C00330000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 98.14 | 0.00 | 0.00 | 0.00 | - | 80 | 84 | 0.00% |
| QQQ241018C00330000 | 2024-04-24 9:54AM EDT | 2024-10-18 | 108.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241115C00330000 | 2024-04-10 11:50AM EDT | 2024-11-15 | 119.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ241220C00330000 | 2024-04-29 9:34AM EDT | 2024-12-20 | 117.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241231C00330000 | 2024-04-29 1:44PM EDT | 2024-12-31 | 116.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00330000 | 2023-12-26 2:14PM EDT | 2025-01-17 | 102.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
| QQQ250321C00330000 | 2024-04-29 12:05PM EDT | 2025-03-21 | 120.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250331C00330000 | 2024-04-19 3:30PM EDT | 2025-03-31 | 106.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620C00330000 | 2023-11-03 3:36PM EDT | 2025-06-20 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 18.75% |
| QQQ251219C00330000 | 2023-12-19 12:47PM EDT | 2025-12-19 | 116.77 | 0.00 | 0.00 | 0.00 | - | 20 | 320 | 0.00% |
| QQQ260116C00330000 | 2023-11-14 1:16PM EDT | 2026-01-16 | 100.00 | 109.50 | 113.89 | 0.00 | - | 5 | 11 | 29.24% |
| QQQ260618C00330000 | 2023-12-15 2:34PM EDT | 2026-06-18 | 122.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00330000 | 2024-04-29 3:10PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240517P00330000 | 2024-05-01 4:11PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ240524P00330000 | 2024-05-01 11:14AM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ240531P00330000 | 2024-04-29 3:40PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,503 | 0 | 12.50% |
| QQQ240621P00330000 | 2024-05-01 12:53PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240628P00330000 | 2023-12-26 2:27PM EDT | 2024-06-28 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 12.50% |
| QQQ240719P00330000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ240816P00330000 | 2024-05-01 3:17PM EDT | 2024-08-16 | 0.82 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| QQQ240920P00330000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| QQQ240930P00330000 | 2023-12-22 1:00PM EDT | 2024-09-30 | 5.91 | 0.00 | 0.00 | 0.00 | - | 21 | 176 | 6.25% |
| QQQ241018P00330000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241115P00330000 | 2024-04-25 9:57AM EDT | 2024-11-15 | 3.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220P00330000 | 2024-05-01 3:57PM EDT | 2024-12-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| QQQ241231P00330000 | 2024-04-30 11:15AM EDT | 2024-12-31 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ250117P00330000 | 2023-12-26 4:51PM EDT | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 959 | 6.25% |
| QQQ250321P00330000 | 2024-05-01 3:52PM EDT | 2025-03-21 | 5.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ250331P00330000 | 2024-04-30 10:45AM EDT | 2025-03-31 | 5.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| QQQ250620P00330000 | 2023-12-20 3:55PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 6.25% |
| QQQ251219P00330000 | 2023-12-26 4:47PM EDT | 2025-12-19 | 14.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,217 | 3.13% |
| QQQ260116P00330000 | 2023-12-21 2:49PM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 3.13% |
| QQQ260618P00330000 | 2023-12-26 5:01PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 161 | 432 | 3.13% |
