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:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00375000 | 2024-04-29 3:43PM EDT | 2024-05-03 | 56.95 | 46.99 | 47.69 | 0.00 | - | 50 | 260 | 102.93% |
| QQQ240510C00375000 | 2024-04-24 12:30PM EDT | 2024-05-10 | 51.34 | 47.56 | 48.02 | 0.00 | - | 250 | 250 | 53.75% |
| QQQ240517C00375000 | 2024-05-01 3:35PM EDT | 2024-05-17 | 52.26 | 48.09 | 48.54 | -6.56 | -11.15% | 141 | 329 | 45.58% |
| QQQ240524C00375000 | 2024-04-26 3:53PM EDT | 2024-05-24 | 58.55 | 48.73 | 49.16 | 0.00 | - | 1 | 7 | 41.13% |
| QQQ240531C00375000 | 2024-05-01 12:17PM EDT | 2024-05-31 | 49.48 | 49.08 | 49.69 | +4.33 | +9.59% | 12 | 13 | 38.15% |
| QQQ240621C00375000 | 2024-04-26 1:33PM EDT | 2024-06-21 | 61.62 | 51.13 | 51.56 | 0.00 | - | 2 | 126 | 34.39% |
| QQQ240628C00375000 | 2023-12-15 3:43PM EDT | 2024-06-28 | 47.90 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| QQQ240719C00375000 | 2024-04-30 12:40PM EDT | 2024-07-19 | 58.97 | 53.06 | 53.50 | 0.00 | - | 11 | 84 | 31.42% |
| QQQ240816C00375000 | 2024-05-01 12:59PM EDT | 2024-08-16 | 55.38 | 55.85 | 56.29 | -4.40 | -7.36% | 3 | 3 | 31.29% |
| QQQ240920C00375000 | 2024-05-01 4:04PM EDT | 2024-09-20 | 59.78 | 59.23 | 59.67 | -7.82 | -11.57% | 3 | 65 | 31.37% |
| QQQ240930C00375000 | 2023-12-21 1:11PM EDT | 2024-09-30 | 56.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ241018C00375000 | 2024-05-01 12:00PM EDT | 2024-10-18 | 61.01 | 61.25 | 61.69 | +1.78 | +3.01% | 9 | 8 | 30.88% |
| QQQ241115C00375000 | 2024-04-10 2:12PM EDT | 2024-11-15 | 80.84 | 64.16 | 64.64 | 0.00 | - | 3 | 50 | 31.54% |
| QQQ241220C00375000 | 2024-05-01 1:33PM EDT | 2024-12-20 | 67.80 | 67.27 | 67.84 | -3.37 | -4.74% | 5 | 236 | 31.93% |
| QQQ241231C00375000 | 2024-04-29 12:42PM EDT | 2024-12-31 | 77.25 | 67.50 | 68.11 | 0.00 | - | 1 | 36 | 31.43% |
| QQQ250117C00375000 | 2023-12-26 3:18PM EDT | 2025-01-17 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 0.00% |
| QQQ250321C00375000 | 2024-04-25 10:00AM EDT | 2025-03-21 | 73.07 | 73.87 | 74.73 | 0.00 | - | 3 | 13 | 32.16% |
| QQQ250620C00375000 | 2023-12-26 11:18AM EDT | 2025-06-20 | 76.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,136 | 0.00% |
| QQQ251219C00375000 | 2023-12-20 4:26PM EDT | 2025-12-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 0.00% |
| QQQ260116C00375000 | 2023-12-04 10:45AM EDT | 2026-01-16 | 69.03 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| QQQ260618C00375000 | 2023-12-14 2:53PM EDT | 2026-06-18 | 84.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502P00375000 | 2024-04-23 10:49AM EDT | 2024-05-02 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 24 | 73.44% |
| QQQ240503P00375000 | 2024-05-01 12:53PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 147 | 574 | 57.03% |
| QQQ240510P00375000 | 2024-05-01 12:34PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 25 | 920 | 31.54% |
| QQQ240517P00375000 | 2024-05-01 3:10PM EDT | 2024-05-17 | 0.14 | 0.16 | 0.17 | -0.07 | -33.33% | 115 | 27,516 | 27.30% |
| QQQ240524P00375000 | 2024-05-01 2:04PM EDT | 2024-05-24 | 0.28 | 0.33 | 0.36 | -0.07 | -20.00% | 89 | 887 | 25.78% |
| QQQ240531P00375000 | 2024-05-01 4:00PM EDT | 2024-05-31 | 0.51 | 0.48 | 0.50 | -0.02 | -3.77% | 53 | 1,250 | 24.00% |
| QQQ240607P00375000 | 2024-05-01 2:25PM EDT | 2024-06-07 | 0.50 | 0.68 | 0.73 | -0.20 | -28.57% | 15 | 41 | 23.34% |
| QQQ240621P00375000 | 2024-05-01 4:00PM EDT | 2024-06-21 | 1.24 | 1.20 | 1.23 | -0.01 | -0.80% | 372 | 24,142 | 22.41% |
| QQQ240628P00375000 | 2023-12-26 3:41PM EDT | 2024-06-28 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 6.25% |
| QQQ240719P00375000 | 2024-05-01 4:13PM EDT | 2024-07-19 | 2.36 | 2.34 | 2.38 | +0.20 | +9.26% | 387 | 12,533 | 21.52% |
| QQQ240816P00375000 | 2024-05-01 3:56PM EDT | 2024-08-16 | 3.61 | 3.55 | 3.64 | +0.16 | +4.64% | 55 | 1,392 | 21.16% |
| QQQ240920P00375000 | 2024-05-01 4:04PM EDT | 2024-09-20 | 4.98 | 5.01 | 5.06 | +0.07 | +1.43% | 160 | 9,346 | 20.65% |
| QQQ240930P00375000 | 2023-12-22 11:03AM EDT | 2024-09-30 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
| QQQ241018P00375000 | 2024-05-01 12:18PM EDT | 2024-10-18 | 6.43 | 6.19 | 6.34 | +0.93 | +16.91% | 2 | 1,621 | 20.60% |
| QQQ241115P00375000 | 2024-05-01 10:35AM EDT | 2024-11-15 | 7.85 | 7.68 | 7.79 | +0.70 | +9.79% | 1 | 458 | 20.80% |
| QQQ241220P00375000 | 2024-05-01 3:48PM EDT | 2024-12-20 | 8.70 | 8.95 | 9.22 | +0.90 | +11.54% | 102 | 11,663 | 20.66% |
| QQQ241231P00375000 | 2024-05-01 10:20AM EDT | 2024-12-31 | 9.71 | 9.24 | 9.49 | +0.95 | +10.84% | 35 | 374 | 20.46% |
| QQQ250117P00375000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 16.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10,547 | 3.13% |
| QQQ250321P00375000 | 2024-04-30 11:15AM EDT | 2025-03-21 | 11.05 | 11.70 | 12.14 | 0.00 | - | 5 | 116 | 19.97% |
| QQQ250331P00375000 | 2024-05-01 12:17PM EDT | 2025-03-31 | 12.41 | 11.93 | 12.43 | +1.15 | +10.21% | 2 | 88 | 19.90% |
| QQQ250620P00375000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 3.13% |
| QQQ251219P00375000 | 2023-12-26 5:02PM EDT | 2025-12-19 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,417 | 1.56% |
| QQQ260116P00375000 | 2023-12-26 11:26AM EDT | 2026-01-16 | 25.87 | 0.00 | 0.00 | 0.00 | - | 34 | 66 | 1.56% |
| QQQ260618P00375000 | 2023-12-26 2:48PM EDT | 2026-06-18 | 28.49 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
