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:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502C00355000 | 2024-05-01 4:02PM EDT | 2024-05-02 | 67.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240503C00355000 | 2024-04-30 3:57PM EDT | 2024-05-03 | 70.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510C00355000 | 2024-04-26 3:11PM EDT | 2024-05-10 | 77.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517C00355000 | 2024-04-25 9:42AM EDT | 2024-05-17 | 65.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240524C00355000 | 2024-04-25 9:48AM EDT | 2024-05-24 | 66.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240531C00355000 | 2024-04-30 3:58PM EDT | 2024-05-31 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607C00355000 | 2024-04-26 9:47AM EDT | 2024-06-07 | 76.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00355000 | 2024-04-30 1:57PM EDT | 2024-06-21 | 77.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00355000 | 2023-12-26 3:38PM EDT | 2024-06-28 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| QQQ240719C00355000 | 2024-05-01 10:59AM EDT | 2024-07-19 | 72.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816C00355000 | 2024-04-30 12:07PM EDT | 2024-08-16 | 80.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00355000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 87.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00355000 | 2023-12-15 12:05PM EDT | 2024-09-30 | 71.43 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ241018C00355000 | 2024-04-22 11:33AM EDT | 2024-10-18 | 74.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00355000 | 2024-04-05 3:55PM EDT | 2024-11-15 | 101.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ241220C00355000 | 2024-04-29 9:43AM EDT | 2024-12-20 | 92.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241231C00355000 | 2024-04-26 12:35PM EDT | 2024-12-31 | 93.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ250117C00355000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 82.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,610 | 0.00% |
| QQQ250321C00355000 | 2024-03-27 12:55PM EDT | 2025-03-21 | 111.62 | 98.20 | 98.94 | 0.00 | - | 88 | 46 | 41.39% |
| QQQ250620C00355000 | 2023-12-26 2:00PM EDT | 2025-06-20 | 92.49 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| QQQ251219C00355000 | 2023-12-14 2:13PM EDT | 2025-12-19 | 92.46 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 0.00% |
| QQQ260116C00355000 | 2023-12-21 11:37AM EDT | 2026-01-16 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| QQQ260618C00355000 | 2023-12-15 12:28PM EDT | 2026-06-18 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00355000 | 2024-05-01 1:18PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QQQ240510P00355000 | 2024-05-01 2:59PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| QQQ240517P00355000 | 2024-05-01 3:31PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| QQQ240524P00355000 | 2024-05-01 2:42PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240531P00355000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| QQQ240607P00355000 | 2024-05-01 9:56AM EDT | 2024-06-07 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240621P00355000 | 2024-05-01 2:58PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| QQQ240628P00355000 | 2023-12-26 11:32AM EDT | 2024-06-28 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 721 | 6.25% |
| QQQ240719P00355000 | 2024-05-01 2:37PM EDT | 2024-07-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| QQQ240816P00355000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 1.88 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| QQQ240920P00355000 | 2024-05-01 10:08AM EDT | 2024-09-20 | 3.14 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 6.25% |
| QQQ240930P00355000 | 2023-12-14 3:08PM EDT | 2024-09-30 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 6.25% |
| QQQ241018P00355000 | 2024-05-01 3:01PM EDT | 2024-10-18 | 3.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ241115P00355000 | 2024-04-30 2:23PM EDT | 2024-11-15 | 4.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ241220P00355000 | 2024-04-30 10:28AM EDT | 2024-12-20 | 5.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ241231P00355000 | 2024-05-01 2:05PM EDT | 2024-12-31 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| QQQ250117P00355000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 12.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4,551 | 3.13% |
| QQQ250321P00355000 | 2024-04-29 10:32AM EDT | 2025-03-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331P00355000 | 2024-04-29 3:28PM EDT | 2025-03-31 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250620P00355000 | 2023-12-20 3:31PM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 3.13% |
| QQQ251219P00355000 | 2023-12-20 12:06PM EDT | 2025-12-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 3.13% |
| QQQ260116P00355000 | 2023-10-27 11:37AM EDT | 2026-01-16 | 39.00 | 22.68 | 26.00 | 0.00 | - | 2 | 18 | 26.21% |
| QQQ260618P00355000 | 2023-12-26 11:27AM EDT | 2026-06-18 | 23.47 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 3.13% |
