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:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00350000 | 2024-04-30 1:57PM EDT | 2024-05-03 | 73.25 | 71.96 | 72.67 | -5.71 | -7.23% | 1 | 22 | 148.78% |
| QQQ240517C00350000 | 2024-04-30 12:15PM EDT | 2024-05-17 | 80.61 | 72.91 | 73.37 | 0.00 | - | 3 | 181 | 61.29% |
| QQQ240524C00350000 | 2024-04-25 9:52AM EDT | 2024-05-24 | 74.60 | 73.41 | 73.85 | +3.41 | +4.79% | 1 | 2 | 54.53% |
| QQQ240531C00350000 | 2024-05-01 1:22PM EDT | 2024-05-31 | 73.58 | 73.64 | 74.27 | -7.66 | -9.43% | 5 | 20 | 51.20% |
| QQQ240621C00350000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 78.90 | 75.16 | 75.62 | -6.10 | -7.18% | 18 | 223 | 44.08% |
| QQQ240628C00350000 | 2024-03-01 2:41PM EDT | 2024-06-28 | 102.16 | 99.11 | 99.65 | 0.00 | - | 10 | 16 | 93.01% |
| QQQ240719C00350000 | 2024-05-01 11:29AM EDT | 2024-07-19 | 78.37 | 76.39 | 76.87 | -9.33 | -10.64% | 201 | 192 | 38.57% |
| QQQ240816C00350000 | 2024-04-26 10:01AM EDT | 2024-08-16 | 86.86 | 78.57 | 79.05 | 0.00 | - | 2 | 0 | 37.38% |
| QQQ240920C00350000 | 2024-04-30 11:36AM EDT | 2024-09-20 | 88.70 | 81.34 | 81.82 | 0.00 | - | 1 | 75 | 36.68% |
| QQQ240930C00350000 | 2023-12-15 2:36PM EDT | 2024-09-30 | 74.96 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ241018C00350000 | 2024-05-01 3:38PM EDT | 2024-10-18 | 86.30 | 82.87 | 83.35 | -8.31 | -8.78% | 17 | 43 | 35.53% |
| QQQ241115C00350000 | 2024-04-16 9:36AM EDT | 2024-11-15 | 96.44 | 85.28 | 85.80 | 0.00 | - | 1 | 177 | 35.79% |
| QQQ241220C00350000 | 2024-04-23 10:02AM EDT | 2024-12-20 | 89.65 | 87.97 | 88.58 | 0.00 | - | 1 | 248 | 35.87% |
| QQQ241231C00350000 | 2024-04-30 4:01PM EDT | 2024-12-31 | 90.98 | 88.12 | 88.78 | 0.00 | - | 18 | 301 | 35.25% |
| QQQ250117C00350000 | 2023-12-26 1:51PM EDT | 2025-01-17 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,204 | 0.00% |
| QQQ250321C00350000 | 2024-04-05 12:33PM EDT | 2025-03-21 | 114.18 | 93.75 | 94.65 | 0.00 | - | 2 | 14 | 35.51% |
| QQQ250331C00350000 | 2024-04-26 10:36AM EDT | 2025-03-31 | 102.78 | 93.88 | 94.86 | 0.00 | - | 2 | 2 | 35.15% |
| QQQ250620C00350000 | 2023-12-21 12:36PM EDT | 2025-06-20 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| QQQ251219C00350000 | 2023-12-21 1:31PM EDT | 2025-12-19 | 98.99 | 0.00 | 0.00 | 0.00 | - | 5 | 507 | 0.00% |
| QQQ260116C00350000 | 2023-12-21 10:41AM EDT | 2026-01-16 | 102.27 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| QQQ260618C00350000 | 2023-12-26 11:18AM EDT | 2026-06-18 | 110.43 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00350000 | 2024-05-01 9:59AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 2,293 | 79.69% |
| QQQ240510P00350000 | 2024-05-01 3:32PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 141 | 914 | 44.14% |
| QQQ240517P00350000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.07 | -0.02 | -20.00% | 69 | 36,341 | 36.33% |
| QQQ240524P00350000 | 2024-05-01 11:13AM EDT | 2024-05-24 | 0.13 | 0.12 | 0.16 | -0.01 | -7.14% | 9 | 139 | 33.69% |
| QQQ240531P00350000 | 2024-05-01 11:25AM EDT | 2024-05-31 | 0.17 | 0.16 | 0.19 | -0.04 | -19.05% | 40 | 342 | 30.23% |
| QQQ240607P00350000 | 2024-05-01 3:38PM EDT | 2024-06-07 | 0.23 | 0.22 | 0.29 | -0.02 | -8.00% | 28 | 33 | 29.00% |
| QQQ240621P00350000 | 2024-05-01 2:56PM EDT | 2024-06-21 | 0.37 | 0.45 | 0.48 | -0.17 | -31.48% | 28 | 18,636 | 26.83% |
| QQQ240628P00350000 | 2024-05-01 2:29PM EDT | 2024-06-28 | 0.56 | 0.58 | 0.62 | +0.01 | +1.82% | 19 | 5,321 | 26.36% |
| QQQ240719P00350000 | 2024-05-01 4:05PM EDT | 2024-07-19 | 0.99 | 0.98 | 1.01 | 0.00 | - | 413 | 36,399 | 24.85% |
| QQQ240816P00350000 | 2024-05-01 3:48PM EDT | 2024-08-16 | 1.55 | 1.65 | 1.73 | -0.11 | -6.63% | 296 | 621 | 24.08% |
| QQQ240920P00350000 | 2024-05-01 3:37PM EDT | 2024-09-20 | 2.40 | 2.63 | 2.66 | -0.19 | -7.34% | 25 | 28,305 | 23.33% |
| QQQ240930P00350000 | 2023-12-26 11:56AM EDT | 2024-09-30 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| QQQ241018P00350000 | 2024-05-01 3:27PM EDT | 2024-10-18 | 2.92 | 3.43 | 3.56 | -0.38 | -11.52% | 18 | 640 | 23.15% |
| QQQ241115P00350000 | 2024-04-26 11:44AM EDT | 2024-11-15 | 4.40 | 4.46 | 4.60 | +0.18 | +4.27% | 2 | 2,886 | 23.21% |
| QQQ241220P00350000 | 2024-05-01 3:39PM EDT | 2024-12-20 | 5.35 | 5.45 | 5.65 | -0.23 | -4.12% | 32 | 6,940 | 22.89% |
| QQQ241231P00350000 | 2024-04-30 3:33PM EDT | 2024-12-31 | 5.47 | 5.64 | 5.89 | 0.00 | - | 5 | 407 | 22.69% |
| QQQ250117P00350000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 11.24 | 0.00 | 0.00 | 0.00 | - | 32 | 3,613 | 3.13% |
| QQQ250321P00350000 | 2024-05-01 3:32PM EDT | 2025-03-21 | 7.65 | 7.57 | 7.86 | +0.15 | +2.00% | 21 | 418 | 21.85% |
| QQQ250331P00350000 | 2024-04-26 11:00AM EDT | 2025-03-31 | 7.35 | 7.76 | 8.20 | 0.00 | - | 1 | 627 | 21.87% |
| QQQ250620P00350000 | 2023-12-26 4:22PM EDT | 2025-06-20 | 14.98 | 0.00 | 0.00 | 0.00 | - | 5 | 4,119 | 3.13% |
| QQQ251219P00350000 | 2023-12-26 4:22PM EDT | 2025-12-19 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,187 | 3.13% |
| QQQ260116P00350000 | 2023-12-22 2:38PM EDT | 2026-01-16 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| QQQ260618P00350000 | 2023-12-19 4:04PM EDT | 2026-06-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 3.13% |
