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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00340000 | 2024-05-01 11:20AM EDT | 2024-05-03 | 81.46 | 81.96 | 82.65 | -4.97 | -5.75% | 1 | 3 | 136.62% |
| QQQ240517C00340000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 83.03 | 82.86 | 83.32 | +7.50 | +9.93% | 1 | 19 | 66.21% |
| QQQ240524C00340000 | 2024-04-10 11:27AM EDT | 2024-05-24 | 100.51 | 83.34 | 83.78 | 0.00 | - | - | 2 | 59.25% |
| QQQ240531C00340000 | 2024-04-19 4:03PM EDT | 2024-05-31 | 77.26 | 83.55 | 84.18 | 0.00 | - | 1 | 1 | 53.96% |
| QQQ240621C00340000 | 2024-04-30 3:52PM EDT | 2024-06-21 | 89.95 | 84.96 | 85.42 | 0.00 | - | 2 | 47 | 47.82% |
| QQQ240628C00340000 | 2023-12-26 3:36PM EDT | 2024-06-28 | 82.64 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 0.00% |
| QQQ240719C00340000 | 2024-04-18 11:26AM EDT | 2024-07-19 | 93.02 | 86.01 | 86.49 | 0.00 | - | 1 | 12 | 41.48% |
| QQQ240816C00340000 | 2024-04-15 1:19PM EDT | 2024-08-16 | 102.83 | 87.99 | 88.48 | 0.00 | - | - | 1 | 39.91% |
| QQQ240920C00340000 | 2024-04-25 10:21AM EDT | 2024-09-20 | 90.50 | 90.54 | 91.03 | 0.00 | - | 1 | 84 | 38.88% |
| QQQ240930C00340000 | 2023-12-18 2:31PM EDT | 2024-09-30 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ241018C00340000 | 2024-03-28 1:51PM EDT | 2024-10-18 | 115.83 | 100.79 | 101.20 | 0.00 | - | 2 | 6 | 48.75% |
| QQQ241115C00340000 | 2024-04-17 12:06PM EDT | 2024-11-15 | 100.90 | 94.12 | 94.66 | 0.00 | - | 1 | 52 | 37.58% |
| QQQ241220C00340000 | 2024-04-19 12:57PM EDT | 2024-12-20 | 94.44 | 96.65 | 97.27 | 0.00 | - | 1 | 11 | 37.53% |
| QQQ241231C00340000 | 2024-04-24 11:07AM EDT | 2024-12-31 | 102.32 | 96.77 | 97.44 | 0.00 | - | 8 | 8 | 36.85% |
| QQQ250117C00340000 | 2023-12-26 4:39PM EDT | 2025-01-17 | 95.28 | 0.00 | 0.00 | 0.00 | - | 19 | 3,173 | 0.00% |
| QQQ250321C00340000 | 2024-04-29 2:56PM EDT | 2025-03-21 | 112.16 | 102.08 | 103.00 | 0.00 | - | 2 | 11 | 36.92% |
| QQQ250331C00340000 | 2024-04-01 1:48PM EDT | 2025-03-31 | 124.70 | 108.17 | 109.20 | 0.00 | - | - | 1 | 41.51% |
| QQQ250620C00340000 | 2023-12-20 1:56PM EDT | 2025-06-20 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00340000 | 2023-12-20 4:10PM EDT | 2025-12-19 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ260116C00340000 | 2023-12-12 4:55PM EDT | 2026-01-16 | 101.79 | 0.00 | 0.00 | 0.00 | - | 23 | 103 | 0.00% |
| QQQ260618C00340000 | 2023-12-13 3:55PM EDT | 2026-06-18 | 113.05 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00340000 | 2024-05-01 9:32AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 485 | 75.00% |
| QQQ240517P00340000 | 2024-05-01 10:00AM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 14 | 1,741 | 38.67% |
| QQQ240524P00340000 | 2024-05-01 2:28PM EDT | 2024-05-24 | 0.09 | 0.09 | 0.10 | 0.00 | - | 10 | 617 | 35.25% |
| QQQ240531P00340000 | 2024-05-01 11:13AM EDT | 2024-05-31 | 0.15 | 0.11 | 0.16 | 0.00 | - | 10 | 476 | 32.96% |
| QQQ240607P00340000 | 2024-05-01 2:28PM EDT | 2024-06-07 | 0.20 | 0.17 | 0.23 | 0.00 | - | 18 | 10 | 31.35% |
| QQQ240621P00340000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 0.33 | 0.33 | 0.35 | 0.00 | - | 286 | 8,708 | 28.54% |
| QQQ240628P00340000 | 2023-12-26 2:27PM EDT | 2024-06-28 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 391 | 12.50% |
| QQQ240719P00340000 | 2024-05-01 4:14PM EDT | 2024-07-19 | 0.72 | 0.72 | 0.75 | -0.02 | -2.70% | 79 | 869 | 26.23% |
| QQQ240816P00340000 | 2024-05-01 2:34PM EDT | 2024-08-16 | 1.18 | 1.24 | 1.31 | -0.07 | -5.60% | 507 | 675 | 25.25% |
| QQQ240920P00340000 | 2024-05-01 3:09PM EDT | 2024-09-20 | 2.04 | 2.05 | 2.07 | +0.06 | +3.03% | 2 | 10,796 | 24.37% |
| QQQ240930P00340000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 6.25% |
| QQQ241018P00340000 | 2024-05-01 1:01PM EDT | 2024-10-18 | 2.91 | 2.70 | 2.83 | +0.33 | +12.79% | 5 | 1,635 | 24.13% |
| QQQ241115P00340000 | 2024-05-01 4:01PM EDT | 2024-11-15 | 3.64 | 3.55 | 3.72 | +0.33 | +9.97% | 3 | 425 | 24.12% |
| QQQ241220P00340000 | 2024-05-01 2:09PM EDT | 2024-12-20 | 4.51 | 4.48 | 4.64 | -0.06 | -1.31% | 10 | 1,006 | 23.76% |
| QQQ241231P00340000 | 2024-04-26 1:26PM EDT | 2024-12-31 | 4.35 | 4.62 | 4.81 | 0.00 | - | 3 | 216 | 23.48% |
| QQQ250117P00340000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 9.66 | 0.00 | 0.00 | 0.00 | - | 7 | 2,436 | 6.25% |
| QQQ250321P00340000 | 2024-05-01 3:39PM EDT | 2025-03-21 | 6.46 | 6.38 | 6.69 | +0.16 | +2.54% | 8 | 8,943 | 22.71% |
| QQQ250331P00340000 | 2024-05-01 3:52PM EDT | 2025-03-31 | 6.83 | 6.55 | 6.93 | +0.28 | +4.27% | 6 | 105 | 22.64% |
| QQQ250620P00340000 | 2023-12-21 10:35AM EDT | 2025-06-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,722 | 3.13% |
| QQQ251219P00340000 | 2023-12-22 2:56PM EDT | 2025-12-19 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4,827 | 3.13% |
| QQQ260116P00340000 | 2023-12-22 12:58PM EDT | 2026-01-16 | 17.97 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 3.13% |
| QQQ260618P00340000 | 2023-12-20 3:53PM EDT | 2026-06-18 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
