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:334.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00334780 | 2024-05-01 12:25PM EDT | 2024-05-17 | 88.16 | 88.06 | 88.52 | +5.52 | +6.68% | 1 | 141 | 71.97% |
| QQQ240621C00334780 | 2024-05-01 12:25PM EDT | 2024-06-21 | 90.18 | 90.09 | 90.56 | -7.11 | -7.31% | 1 | 5,205 | 50.55% |
| QQQ240628C00334780 | 2024-03-13 12:19PM EDT | 2024-06-28 | 111.10 | 107.65 | 108.15 | 0.00 | - | 1 | 60 | 90.27% |
| QQQ240920C00334780 | 2024-03-28 11:20AM EDT | 2024-09-20 | 120.04 | 104.39 | 104.79 | 0.00 | - | 2 | 59 | 53.20% |
| QQQ240930C00334780 | 2023-12-04 11:26AM EDT | 2024-09-30 | 70.23 | 82.32 | 82.84 | 0.00 | - | - | 5 | 0.00% |
| QQQ241220C00334780 | 2024-04-16 11:58AM EDT | 2024-12-20 | 113.22 | 101.25 | 101.87 | 0.00 | - | 1 | 141 | 38.54% |
| QQQ250117C00334780 | 2024-04-26 2:18PM EDT | 2025-01-17 | 112.21 | 102.45 | 103.15 | 0.00 | - | 3 | 176 | 37.75% |
| QQQ250620C00334780 | 2024-04-26 3:40PM EDT | 2025-06-20 | 121.86 | 111.51 | 112.80 | 0.00 | - | 2 | 75 | 37.49% |
| QQQ251219C00334780 | 2024-04-30 3:54PM EDT | 2025-12-19 | 125.76 | 120.43 | 122.76 | 0.00 | - | 1 | 26 | 37.37% |
| QQQ260116C00334780 | 2024-02-26 10:30AM EDT | 2026-01-16 | 137.94 | 140.00 | 144.50 | 0.00 | - | 3 | 20 | 49.09% |
| QQQ260618C00334780 | 2024-04-22 3:55PM EDT | 2026-06-18 | 129.40 | 128.22 | 132.10 | 0.00 | - | 4 | 13 | 37.61% |
| QQQ261218C00334780 | 2024-04-29 1:56PM EDT | 2026-12-18 | 147.57 | 135.71 | 140.50 | 0.00 | - | 2 | 14 | 37.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00334780 | 2024-04-30 11:55AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 13 | 248 | 42.38% |
| QQQ240621P00334780 | 2024-04-30 2:31PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.30 | 0.00 | - | 10 | 19,499 | 29.88% |
| QQQ240628P00334780 | 2024-04-26 11:12AM EDT | 2024-06-28 | 0.42 | 0.36 | 0.40 | 0.00 | - | 1 | 318 | 29.30% |
| QQQ240920P00334780 | 2024-04-22 9:42AM EDT | 2024-09-20 | 3.01 | 1.80 | 1.83 | 0.00 | - | 17 | 1,143 | 25.09% |
| QQQ240930P00334780 | 2024-04-22 1:44PM EDT | 2024-09-30 | 2.87 | 1.95 | 2.06 | 0.00 | - | 4 | 295 | 24.93% |
| QQQ241220P00334780 | 2024-05-01 2:15PM EDT | 2024-12-20 | 4.08 | 4.03 | 4.19 | +0.17 | +4.35% | 65 | 11,403 | 24.30% |
| QQQ250117P00334780 | 2024-05-01 11:11AM EDT | 2025-01-17 | 4.76 | 4.52 | 4.76 | +0.20 | +4.39% | 2 | 2,685 | 23.85% |
| QQQ250620P00334780 | 2024-05-01 11:17AM EDT | 2025-06-20 | 8.16 | 7.53 | 8.02 | +1.09 | +15.42% | 7 | 1,560 | 22.47% |
| QQQ251219P00334780 | 2024-04-29 1:21PM EDT | 2025-12-19 | 10.33 | 10.69 | 11.69 | 0.00 | - | 2 | 974 | 21.62% |
| QQQ260116P00334780 | 2024-04-29 1:23PM EDT | 2026-01-16 | 10.90 | 11.05 | 12.41 | 0.00 | - | 12 | 607 | 21.65% |
| QQQ260618P00334780 | 2024-04-24 10:19AM EDT | 2026-06-18 | 14.07 | 13.15 | 15.51 | 0.00 | - | 11 | 21 | 21.34% |
| QQQ261218P00334780 | 2024-04-29 1:22PM EDT | 2026-12-18 | 15.98 | 15.08 | 19.34 | 0.00 | - | 2 | 430 | 21.25% |
