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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00390000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 32.36 | 32.02 | 32.71 | -9.89 | -23.41% | 12 | 119 | 75.44% |
| QQQ240506C00390000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 32.41 | 32.14 | 32.72 | -5.15 | -13.71% | 1 | 3 | 52.25% |
| QQQ240510C00390000 | 2024-04-30 11:04AM EDT | 2024-05-10 | 41.51 | 32.67 | 33.13 | 0.00 | - | 20 | 28 | 42.33% |
| QQQ240517C00390000 | 2024-05-01 10:03AM EDT | 2024-05-17 | 33.88 | 33.41 | 33.84 | -5.93 | -14.90% | 3 | 423 | 35.60% |
| QQQ240524C00390000 | 2024-05-01 4:09PM EDT | 2024-05-24 | 34.80 | 34.32 | 34.72 | -5.32 | -13.26% | 9 | 285 | 33.22% |
| QQQ240531C00390000 | 2024-04-30 11:08AM EDT | 2024-05-31 | 43.03 | 34.86 | 35.42 | 0.00 | - | 1 | 46 | 31.34% |
| QQQ240607C00390000 | 2024-04-30 3:52PM EDT | 2024-06-07 | 40.48 | 35.80 | 36.19 | 0.00 | - | 8 | 15 | 30.34% |
| QQQ240621C00390000 | 2024-05-01 3:48PM EDT | 2024-06-21 | 39.89 | 37.47 | 37.83 | -6.63 | -14.25% | 50 | 1,251 | 29.45% |
| QQQ240628C00390000 | 2024-04-26 1:15PM EDT | 2024-06-28 | 47.65 | 37.70 | 38.31 | 0.00 | - | 2 | 57 | 28.56% |
| QQQ240719C00390000 | 2024-05-01 3:48PM EDT | 2024-07-19 | 42.57 | 39.97 | 40.37 | -3.07 | -6.73% | 4 | 147 | 27.84% |
| QQQ240816C00390000 | 2024-05-01 3:22PM EDT | 2024-08-16 | 47.63 | 43.15 | 43.55 | -1.29 | -2.64% | 1 | 30 | 28.16% |
| QQQ240920C00390000 | 2024-05-01 1:50PM EDT | 2024-09-20 | 47.30 | 46.89 | 47.30 | -4.87 | -9.33% | 3 | 131 | 28.61% |
| QQQ240930C00390000 | 2024-04-11 3:32PM EDT | 2024-09-30 | 70.40 | 47.29 | 47.72 | 0.00 | - | 5 | 133 | 28.09% |
| QQQ241018C00390000 | 2024-05-01 11:44AM EDT | 2024-10-18 | 50.05 | 49.20 | 49.62 | -5.51 | -9.92% | 1 | 387 | 28.45% |
| QQQ241115C00390000 | 2024-04-26 11:15AM EDT | 2024-11-15 | 60.54 | 52.38 | 52.84 | 0.00 | - | 2 | 12 | 29.28% |
| QQQ241220C00390000 | 2024-04-23 11:57AM EDT | 2024-12-20 | 59.04 | 55.70 | 56.24 | 0.00 | - | 27 | 328 | 29.80% |
| QQQ241231C00390000 | 2024-04-23 11:14AM EDT | 2024-12-31 | 59.59 | 55.99 | 56.58 | 0.00 | - | 1 | 26 | 29.39% |
| QQQ250117C00390000 | 2023-12-26 3:38PM EDT | 2025-01-17 | 57.35 | 0.00 | 0.00 | 0.00 | - | 26 | 1,776 | 0.00% |
| QQQ250321C00390000 | 2024-04-29 12:26PM EDT | 2025-03-21 | 63.00 | 62.74 | 63.56 | -8.83 | -12.29% | 7 | 36 | 30.33% |
| QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 2025-06-20 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ251219C00390000 | 2023-12-26 4:52PM EDT | 2025-12-19 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ260116C00390000 | 2024-03-27 3:33PM EDT | 2026-01-16 | 101.50 | 88.00 | 92.94 | 0.00 | - | 2 | 9 | 36.29% |
| QQQ260618C00390000 | 2024-03-05 11:57AM EDT | 2026-06-18 | 105.12 | 107.50 | 112.37 | 0.00 | - | 2 | 4 | 41.15% |
| QQQ261218C00390000 | 2024-04-19 9:59AM EDT | 2026-12-18 | 103.94 | 99.00 | 103.50 | 0.00 | - | 4 | 26 | 33.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502P00390000 | 2024-05-01 3:48PM EDT | 2024-05-02 | 0.02 | 0.01 | 0.02 | 0.00 | - | 780 | 130 | 56.25% |
| QQQ240503P00390000 | 2024-05-01 4:07PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,053 | 2,703 | 42.97% |
| QQQ240506P00390000 | 2024-05-01 2:54PM EDT | 2024-05-06 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 496 | 2,072 | 27.15% |
| QQQ240507P00390000 | 2024-05-01 2:54PM EDT | 2024-05-07 | 0.03 | 0.04 | 0.05 | -0.27 | -90.00% | 21 | 99 | 26.37% |
| QQQ240508P00390000 | 2024-05-01 3:44PM EDT | 2024-05-08 | 0.05 | 0.06 | 0.07 | -0.04 | -44.44% | 26 | 113 | 25.49% |
| QQQ240509P00390000 | 2024-05-01 11:04AM EDT | 2024-05-09 | 0.14 | 0.09 | 0.11 | +0.02 | +16.67% | 4 | 218 | 25.49% |
| QQQ240510P00390000 | 2024-05-01 4:05PM EDT | 2024-05-10 | 0.13 | 0.13 | 0.15 | -0.05 | -27.78% | 3,345 | 8,228 | 25.20% |
| QQQ240517P00390000 | 2024-05-01 4:11PM EDT | 2024-05-17 | 0.46 | 0.44 | 0.45 | -0.05 | -9.80% | 4,330 | 18,743 | 23.12% |
| QQQ240524P00390000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 0.62 | 0.85 | 0.87 | -0.28 | -31.11% | 105 | 3,523 | 22.41% |
| QQQ240531P00390000 | 2024-05-01 4:12PM EDT | 2024-05-31 | 1.17 | 1.16 | 1.19 | -0.01 | -0.85% | 1,402 | 3,034 | 21.28% |
| QQQ240607P00390000 | 2024-05-01 3:54PM EDT | 2024-06-07 | 1.51 | 1.56 | 1.62 | +0.08 | +5.59% | 288 | 1,214 | 20.92% |
| QQQ240621P00390000 | 2024-05-01 4:13PM EDT | 2024-06-21 | 2.43 | 2.41 | 2.44 | 0.00 | - | 1,219 | 33,621 | 20.29% |
| QQQ240628P00390000 | 2024-05-01 3:33PM EDT | 2024-06-28 | 2.80 | 2.88 | 2.96 | +0.18 | +6.87% | 137 | 1,238 | 20.34% |
| QQQ240719P00390000 | 2024-05-01 4:10PM EDT | 2024-07-19 | 4.03 | 4.07 | 4.14 | +0.08 | +2.03% | 2,330 | 11,351 | 19.78% |
| QQQ240816P00390000 | 2024-05-01 3:53PM EDT | 2024-08-16 | 5.52 | 5.65 | 5.72 | +0.02 | +0.36% | 55 | 554 | 19.46% |
| QQQ240920P00390000 | 2024-05-01 3:59PM EDT | 2024-09-20 | 7.58 | 7.43 | 7.49 | +0.93 | +13.98% | 127 | 14,433 | 19.13% |
| QQQ240930P00390000 | 2024-05-01 11:53AM EDT | 2024-09-30 | 8.23 | 7.84 | 8.00 | +0.57 | +7.44% | 2 | 223 | 19.09% |
| QQQ241018P00390000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 8.77 | 8.82 | 9.00 | +0.92 | +11.72% | 1,437 | 648 | 19.15% |
| QQQ241115P00390000 | 2024-05-01 2:43PM EDT | 2024-11-15 | 9.50 | 10.48 | 10.70 | +0.14 | +1.50% | 1 | 2,830 | 19.43% |
| QQQ241220P00390000 | 2024-05-01 3:57PM EDT | 2024-12-20 | 12.23 | 12.00 | 12.23 | +0.48 | +4.09% | 12 | 189,827 | 19.27% |
| QQQ241231P00390000 | 2024-04-30 11:19AM EDT | 2024-12-31 | 12.51 | 12.34 | 12.60 | +1.35 | +12.10% | 1 | 104 | 19.15% |
| QQQ250117P00390000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3,048 | 1.56% |
| QQQ250321P00390000 | 2024-04-29 2:50PM EDT | 2025-03-21 | 13.44 | 15.08 | 15.54 | 0.00 | - | 379 | 2,526 | 18.78% |
| QQQ250331P00390000 | 2024-04-29 12:30PM EDT | 2025-03-31 | 13.72 | 15.32 | 15.85 | 0.00 | - | 1 | 6 | 18.72% |
| QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 1.56% |
| QQQ251219P00390000 | 2023-12-21 12:04PM EDT | 2025-12-19 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 1.56% |
| QQQ260116P00390000 | 2024-04-30 2:54PM EDT | 2026-01-16 | 22.05 | 22.59 | 24.23 | 0.00 | - | 10 | 23 | 17.97% |
| QQQ260618P00390000 | 2024-05-01 1:19PM EDT | 2026-06-18 | 27.04 | 25.29 | 28.11 | +1.54 | +6.04% | 2 | 3 | 17.85% |
| QQQ261218P00390000 | 2024-05-01 3:19PM EDT | 2026-12-18 | 28.00 | 28.00 | 32.50 | +0.05 | +0.18% | 71 | 87 | 17.82% |
