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:344.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00344780 | 2024-05-01 4:14PM EDT | 2024-05-17 | 78.34 | 78.11 | 78.57 | -20.90 | -21.06% | 1 | 84 | 64.99% |
| QQQ240621C00344780 | 2024-04-30 9:59AM EDT | 2024-06-21 | 90.25 | 80.27 | 80.73 | 0.00 | - | 1 | 896 | 46.27% |
| QQQ240628C00344780 | 2024-03-25 12:32PM EDT | 2024-06-28 | 105.73 | 82.19 | 83.10 | 0.00 | - | 4 | 45 | 50.39% |
| QQQ240920C00344780 | 2024-04-30 11:51AM EDT | 2024-09-20 | 92.81 | 86.13 | 86.61 | 0.00 | - | 2 | 247 | 37.89% |
| QQQ240930C00344780 | 2024-02-16 3:24PM EDT | 2024-09-30 | 102.45 | 101.25 | 101.71 | 0.00 | - | 2 | 3 | 56.00% |
| QQQ241220C00344780 | 2024-04-19 9:46AM EDT | 2024-12-20 | 94.97 | 92.48 | 93.09 | 0.00 | - | 1 | 3,766 | 36.77% |
| QQQ250117C00344780 | 2024-04-26 3:52PM EDT | 2025-01-17 | 103.42 | 93.80 | 94.47 | 0.00 | - | 6 | 1,198 | 36.09% |
| QQQ250620C00344780 | 2024-04-25 9:43AM EDT | 2025-06-20 | 102.88 | 103.36 | 104.64 | 0.00 | - | 3 | 133 | 36.17% |
| QQQ251219C00344780 | 2024-05-01 12:18PM EDT | 2025-12-19 | 114.31 | 112.75 | 115.05 | -0.69 | -0.60% | 1 | 12 | 36.28% |
| QQQ260116C00344780 | 2024-04-12 11:35AM EDT | 2026-01-16 | 133.95 | 113.68 | 116.17 | 0.00 | - | 4 | 50 | 36.10% |
| QQQ260618C00344780 | 2024-04-17 10:17AM EDT | 2026-06-18 | 133.00 | 121.23 | 124.73 | 0.00 | - | 1 | 10 | 36.66% |
| QQQ261218C00344780 | 2024-05-01 12:43PM EDT | 2026-12-18 | 131.50 | 128.67 | 133.50 | -16.50 | -11.15% | 1 | 206 | 36.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00344780 | 2024-04-30 1:18PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.06 | 0.00 | - | 15 | 1,535 | 38.28% |
| QQQ240621P00344780 | 2024-05-01 1:03PM EDT | 2024-06-21 | 0.42 | 0.38 | 0.40 | +0.05 | +13.51% | 2 | 25,520 | 27.80% |
| QQQ240628P00344780 | 2024-04-30 3:32PM EDT | 2024-06-28 | 0.50 | 0.47 | 0.54 | 0.00 | - | 2 | 132 | 27.43% |
| QQQ240920P00344780 | 2024-05-01 3:58PM EDT | 2024-09-20 | 2.31 | 2.31 | 2.33 | -0.38 | -14.13% | 1 | 7,021 | 23.91% |
| QQQ240930P00344780 | 2024-04-19 3:05PM EDT | 2024-09-30 | 4.64 | 2.49 | 2.62 | 0.00 | - | 1 | 261 | 23.82% |
| QQQ241220P00344780 | 2024-04-29 1:02PM EDT | 2024-12-20 | 4.45 | 4.93 | 5.00 | 0.00 | - | 1 | 10,465 | 23.22% |
| QQQ250117P00344780 | 2024-05-01 11:49AM EDT | 2025-01-17 | 5.79 | 5.55 | 5.74 | -0.13 | -2.20% | 43 | 4,190 | 22.95% |
| QQQ250620P00344780 | 2024-04-26 3:58PM EDT | 2025-06-20 | 8.37 | 8.84 | 9.35 | 0.00 | - | 695 | 810 | 21.71% |
| QQQ251219P00344780 | 2024-04-19 1:34PM EDT | 2025-12-19 | 15.16 | 12.29 | 13.33 | 0.00 | - | 1,890 | 1,926 | 20.96% |
| QQQ260116P00344780 | 2024-04-15 3:50PM EDT | 2026-01-16 | 14.68 | 12.64 | 14.06 | 0.00 | - | 2 | 153 | 20.98% |
| QQQ260618P00344780 | 2024-03-26 1:29PM EDT | 2026-06-18 | 15.16 | 13.00 | 17.75 | 0.00 | - | 2 | 19 | 20.94% |
| QQQ261218P00344780 | 2024-04-26 12:19PM EDT | 2026-12-18 | 18.59 | 16.94 | 21.34 | 0.00 | - | 1 | 5 | 20.64% |
