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:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00345000 | 2024-05-01 12:34PM EDT | 2024-05-03 | 77.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517C00345000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 80.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240524C00345000 | 2024-04-19 3:39PM EDT | 2024-05-24 | 71.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531C00345000 | 2024-05-01 12:45PM EDT | 2024-05-31 | 78.37 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ240621C00345000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 82.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240628C00345000 | 2023-12-19 2:28PM EDT | 2024-06-28 | 76.44 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| QQQ240719C00345000 | 2024-05-01 3:45PM EDT | 2024-07-19 | 83.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240920C00345000 | 2024-04-30 3:52PM EDT | 2024-09-20 | 90.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00345000 | 2023-11-20 12:28PM EDT | 2024-09-30 | 67.20 | 83.67 | 84.09 | 0.00 | - | 1 | 4 | 33.03% |
| QQQ241018C00345000 | 2024-04-05 11:35AM EDT | 2024-10-18 | 106.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115C00345000 | 2024-04-02 9:31AM EDT | 2024-11-15 | 109.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00345000 | 2024-04-18 3:17PM EDT | 2024-12-20 | 96.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231C00345000 | 2024-04-24 12:44PM EDT | 2024-12-31 | 96.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250117C00345000 | 2023-12-26 3:44PM EDT | 2025-01-17 | 90.68 | 0.00 | 0.00 | 0.00 | - | 4 | 1,254 | 0.00% |
| QQQ250321C00345000 | 2024-05-01 3:19PM EDT | 2025-03-21 | 104.41 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ250620C00345000 | 2023-12-22 10:31AM EDT | 2025-06-20 | 97.94 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ251219C00345000 | 2023-12-13 12:54PM EDT | 2025-12-19 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00345000 | 2023-12-22 10:37AM EDT | 2026-01-16 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| QQQ260618C00345000 | 2023-12-26 1:43PM EDT | 2026-06-18 | 114.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00345000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| QQQ240517P00345000 | 2024-04-30 1:18PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| QQQ240524P00345000 | 2024-05-01 2:44PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240531P00345000 | 2024-05-01 10:15AM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240607P00345000 | 2024-05-01 3:10PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ240621P00345000 | 2024-05-01 11:50AM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240628P00345000 | 2023-12-20 12:55PM EDT | 2024-06-28 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 12.50% |
| QQQ240719P00345000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 0.88 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 6.25% |
| QQQ240816P00345000 | 2024-05-01 2:39PM EDT | 2024-08-16 | 1.34 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| QQQ240920P00345000 | 2024-05-01 2:57PM EDT | 2024-09-20 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240930P00345000 | 2023-12-20 2:34PM EDT | 2024-09-30 | 7.33 | 0.00 | 0.00 | 0.00 | - | 14 | 260 | 6.25% |
| QQQ241018P00345000 | 2024-05-01 3:31PM EDT | 2024-10-18 | 2.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| QQQ241115P00345000 | 2024-05-01 4:01PM EDT | 2024-11-15 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ241220P00345000 | 2024-04-30 9:31AM EDT | 2024-12-20 | 4.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241231P00345000 | 2024-04-11 1:27PM EDT | 2024-12-31 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250117P00345000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 24 | 897 | 6.25% |
| QQQ250321P00345000 | 2024-04-29 1:53PM EDT | 2025-03-21 | 6.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250331P00345000 | 2024-04-30 12:21PM EDT | 2025-03-31 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250620P00345000 | 2023-12-26 4:25PM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 3.13% |
| QQQ251219P00345000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 3.13% |
| QQQ260116P00345000 | 2023-12-15 4:06PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 3.13% |
| QQQ260618P00345000 | 2023-12-14 1:57PM EDT | 2026-06-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
