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:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00395000 | 2024-05-01 2:50PM EDT | 2024-05-03 | 33.70 | 27.03 | 27.71 | -1.61 | -4.56% | 11 | 381 | 65.97% |
| QQQ240506C00395000 | 2024-04-25 10:12AM EDT | 2024-05-06 | 26.63 | 27.16 | 27.74 | 0.00 | - | - | 1 | 46.05% |
| QQQ240510C00395000 | 2024-05-01 2:50PM EDT | 2024-05-10 | 34.18 | 27.77 | 28.16 | -4.82 | -12.36% | 5 | 20 | 37.51% |
| QQQ240517C00395000 | 2024-05-01 2:53PM EDT | 2024-05-17 | 34.50 | 28.66 | 29.07 | +0.13 | +0.38% | 9 | 403 | 32.64% |
| QQQ240524C00395000 | 2024-05-01 3:32PM EDT | 2024-05-24 | 33.87 | 29.71 | 30.10 | -5.94 | -14.92% | 9 | 43 | 30.98% |
| QQQ240531C00395000 | 2024-04-30 11:04AM EDT | 2024-05-31 | 38.70 | 30.34 | 30.87 | 0.00 | - | 20 | 33 | 29.40% |
| QQQ240607C00395000 | 2024-05-01 3:45PM EDT | 2024-06-07 | 34.00 | 31.35 | 31.73 | -1.50 | -4.23% | 26 | 29 | 28.66% |
| QQQ240621C00395000 | 2024-05-01 11:53AM EDT | 2024-06-21 | 33.08 | 33.15 | 33.52 | -5.07 | -13.29% | 14 | 509 | 28.08% |
| QQQ240628C00395000 | 2023-12-20 11:56AM EDT | 2024-06-28 | 37.46 | 0.00 | 0.00 | 0.00 | - | 11 | 198 | 0.00% |
| QQQ240719C00395000 | 2024-05-01 3:24PM EDT | 2024-07-19 | 37.65 | 35.84 | 36.20 | -7.90 | -17.34% | 103 | 38 | 26.72% |
| QQQ240816C00395000 | 2024-04-30 11:42AM EDT | 2024-08-16 | 45.07 | 39.14 | 39.53 | 0.00 | - | 10 | 18 | 27.21% |
| QQQ240920C00395000 | 2024-04-30 3:44PM EDT | 2024-09-20 | 47.80 | 42.99 | 43.38 | 0.00 | - | 5 | 211 | 27.75% |
| QQQ240930C00395000 | 2023-12-21 1:42PM EDT | 2024-09-30 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ241018C00395000 | 2024-05-01 1:08PM EDT | 2024-10-18 | 46.29 | 45.38 | 45.79 | -7.53 | -13.99% | 13 | 276 | 27.68% |
| QQQ241115C00395000 | 2024-04-29 9:36AM EDT | 2024-11-15 | 58.32 | 48.64 | 49.09 | 0.00 | - | 20 | 54 | 28.57% |
| QQQ241220C00395000 | 2024-04-30 10:10AM EDT | 2024-12-20 | 60.42 | 52.02 | 52.55 | 0.00 | - | 2 | 329 | 29.13% |
| QQQ241231C00395000 | 2024-04-30 12:27PM EDT | 2024-12-31 | 58.46 | 52.33 | 52.90 | 0.00 | - | 3 | 47 | 28.74% |
| QQQ250117C00395000 | 2023-12-21 4:21PM EDT | 2025-01-17 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| QQQ250321C00395000 | 2024-04-30 10:05AM EDT | 2025-03-21 | 67.62 | 59.19 | 59.99 | 0.00 | - | 1 | 26 | 29.75% |
| QQQ250331C00395000 | 2024-04-22 12:57PM EDT | 2025-03-31 | 57.98 | 59.43 | 60.29 | 0.00 | - | 2 | 1 | 29.50% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 2025-06-20 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00395000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 68.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| QQQ260116C00395000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 71.03 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 0.00% |
| QQQ260618C00395000 | 2023-12-26 3:48PM EDT | 2026-06-18 | 81.14 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502P00395000 | 2024-05-01 3:34PM EDT | 2024-05-02 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 127 | 116 | 49.22% |
| QQQ240503P00395000 | 2024-05-01 3:44PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 397 | 4,693 | 36.52% |
| QQQ240506P00395000 | 2024-05-01 10:58AM EDT | 2024-05-06 | 0.06 | 0.03 | 0.04 | +0.01 | +20.00% | 4 | 88 | 24.02% |
| QQQ240510P00395000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 0.22 | 0.22 | 0.24 | -0.03 | -12.00% | 387 | 4,086 | 23.56% |
| QQQ240517P00395000 | 2024-05-01 4:09PM EDT | 2024-05-17 | 0.65 | 0.66 | 0.68 | -0.03 | -4.41% | 1,256 | 43,778 | 22.06% |
| QQQ240524P00395000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 1.27 | 1.21 | 1.24 | +0.05 | +4.10% | 111 | 1,100 | 21.58% |
| QQQ240531P00395000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 1.63 | 1.60 | 1.63 | -0.03 | -1.81% | 294 | 2,131 | 20.51% |
| QQQ240607P00395000 | 2024-05-01 4:12PM EDT | 2024-06-07 | 2.12 | 2.08 | 2.16 | +0.09 | +4.43% | 536 | 899 | 20.26% |
| QQQ240621P00395000 | 2024-05-01 4:01PM EDT | 2024-06-21 | 3.00 | 3.06 | 3.09 | -0.05 | -1.64% | 541 | 10,600 | 19.64% |
| QQQ240628P00395000 | 2023-12-26 12:37PM EDT | 2024-06-28 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 3.13% |
| QQQ240719P00395000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 4.90 | 4.90 | 4.97 | +0.24 | +5.15% | 1,769 | 2,356 | 19.21% |
| QQQ240816P00395000 | 2024-05-01 3:58PM EDT | 2024-08-16 | 6.64 | 6.58 | 6.66 | +0.32 | +5.06% | 37 | 4,049 | 18.92% |
| QQQ240920P00395000 | 2024-05-01 3:53PM EDT | 2024-09-20 | 8.23 | 8.38 | 8.55 | +0.34 | +4.31% | 1,078 | 8,383 | 18.65% |
| QQQ240930P00395000 | 2023-12-15 4:55PM EDT | 2024-09-30 | 17.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 1.56% |
| QQQ241018P00395000 | 2024-05-01 2:54PM EDT | 2024-10-18 | 8.60 | 9.91 | 10.10 | -0.62 | -6.72% | 127 | 2,749 | 18.66% |
| QQQ241115P00395000 | 2024-05-01 2:38PM EDT | 2024-11-15 | 10.36 | 11.73 | 11.87 | -1.15 | -9.99% | 5 | 938 | 18.96% |
| QQQ241220P00395000 | 2024-05-01 3:05PM EDT | 2024-12-20 | 12.83 | 13.20 | 13.45 | -0.29 | -2.21% | 505 | 170,887 | 18.83% |
| QQQ241231P00395000 | 2024-04-26 1:23PM EDT | 2024-12-31 | 11.92 | 13.54 | 13.86 | 0.00 | - | 6 | 43 | 18.74% |
| QQQ250117P00395000 | 2023-12-26 4:54PM EDT | 2025-01-17 | 21.47 | 0.00 | 0.00 | 0.00 | - | 26 | 666 | 1.56% |
| QQQ250321P00395000 | 2024-04-29 3:25PM EDT | 2025-03-21 | 14.68 | 16.37 | 16.84 | 0.00 | - | 2 | 1,672 | 18.37% |
| QQQ250331P00395000 | 2024-05-01 3:12PM EDT | 2025-03-31 | 15.19 | 16.62 | 17.17 | -1.81 | -10.65% | 1 | 3 | 18.32% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 2025-06-20 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 1.56% |
| QQQ251219P00395000 | 2023-12-18 11:23AM EDT | 2025-12-19 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.78% |
| QQQ260116P00395000 | 2023-12-22 4:30PM EDT | 2026-01-16 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.78% |
| QQQ260618P00395000 | 2023-12-18 10:47AM EDT | 2026-06-18 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.78% |
