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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00360000 | 2024-05-01 1:36PM EDT | 2024-05-03 | 62.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240510C00360000 | 2024-04-19 3:35PM EDT | 2024-05-10 | 55.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240517C00360000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 64.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ240524C00360000 | 2024-04-19 1:13PM EDT | 2024-05-24 | 60.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240531C00360000 | 2024-05-01 12:13PM EDT | 2024-05-31 | 64.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240621C00360000 | 2024-05-01 1:36PM EDT | 2024-06-21 | 65.63 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240628C00360000 | 2024-04-25 9:40AM EDT | 2024-06-28 | 63.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719C00360000 | 2024-04-19 12:11PM EDT | 2024-07-19 | 63.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240816C00360000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 71.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00360000 | 2024-05-01 11:01AM EDT | 2024-09-20 | 73.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00360000 | 2024-04-26 3:11PM EDT | 2024-09-30 | 82.48 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ241018C00360000 | 2024-04-30 11:36AM EDT | 2024-10-18 | 81.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00360000 | 2024-04-26 9:45AM EDT | 2024-11-15 | 83.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00360000 | 2024-04-19 11:36AM EDT | 2024-12-20 | 78.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231C00360000 | 2024-04-26 10:47AM EDT | 2024-12-31 | 88.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00360000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 78.96 | 0.00 | 0.00 | 0.00 | - | 14 | 893 | 0.00% |
| QQQ250321C00360000 | 2024-04-25 11:55AM EDT | 2025-03-21 | 85.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00360000 | 2024-04-29 2:24PM EDT | 2025-03-31 | 95.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620C00360000 | 2023-12-20 12:12PM EDT | 2025-06-20 | 87.60 | 0.00 | 0.00 | 0.00 | - | 29 | 1,050 | 0.00% |
| QQQ251219C00360000 | 2023-12-19 11:21AM EDT | 2025-12-19 | 95.84 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| QQQ260116C00360000 | 2023-12-20 1:56PM EDT | 2026-01-16 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| QQQ260618C00360000 | 2023-12-15 1:47PM EDT | 2026-06-18 | 98.95 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502P00360000 | 2024-04-26 2:03PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| QQQ240503P00360000 | 2024-05-01 11:35AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| QQQ240506P00360000 | 2024-05-01 9:35AM EDT | 2024-05-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| QQQ240507P00360000 | 2024-04-30 3:59PM EDT | 2024-05-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 25.00% |
| QQQ240510P00360000 | 2024-05-01 3:23PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| QQQ240517P00360000 | 2024-05-01 3:28PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 12.50% |
| QQQ240524P00360000 | 2024-05-01 2:35PM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 12.50% |
| QQQ240531P00360000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| QQQ240607P00360000 | 2024-05-01 3:28PM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| QQQ240621P00360000 | 2024-05-01 3:13PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 6.25% |
| QQQ240628P00360000 | 2024-05-01 3:57PM EDT | 2024-06-28 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ240719P00360000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4,136 | 0 | 6.25% |
| QQQ240816P00360000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 2.17 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 6.25% |
| QQQ240920P00360000 | 2024-05-01 4:14PM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5,131 | 0 | 6.25% |
| QQQ240930P00360000 | 2024-05-01 3:26PM EDT | 2024-09-30 | 3.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241018P00360000 | 2024-05-01 1:01PM EDT | 2024-10-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241115P00360000 | 2024-05-01 2:12PM EDT | 2024-11-15 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ241220P00360000 | 2024-05-01 3:32PM EDT | 2024-12-20 | 6.14 | 0.00 | 0.00 | 0.00 | - | 3,567 | 0 | 3.13% |
| QQQ241231P00360000 | 2024-05-01 2:47PM EDT | 2024-12-31 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250117P00360000 | 2023-12-26 1:19PM EDT | 2025-01-17 | 13.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3,457 | 3.13% |
| QQQ250321P00360000 | 2024-05-01 12:29PM EDT | 2025-03-21 | 9.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ250331P00360000 | 2024-05-01 11:05AM EDT | 2025-03-31 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250620P00360000 | 2023-12-26 12:22PM EDT | 2025-06-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,429 | 3.13% |
| QQQ251219P00360000 | 2023-12-22 12:34PM EDT | 2025-12-19 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2,896 | 3.13% |
| QQQ260116P00360000 | 2023-12-21 10:54AM EDT | 2026-01-16 | 22.83 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| QQQ260618P00360000 | 2023-12-26 12:17PM EDT | 2026-06-18 | 24.51 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 1.56% |
