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:400.00
認購期權範圍2024年5月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240501C00400000 | 2024-05-01 3:32PM EDT | 2024-05-01 | 27.61 | 20.79 | 22.25 | +2.91 | +11.78% | 178 | 432 | 76.37% |
| QQQ240502C00400000 | 2024-05-01 3:26PM EDT | 2024-05-02 | 22.16 | 21.96 | 22.65 | -9.23 | -29.40% | 54 | 2 | 55.05% |
| QQQ240503C00400000 | 2024-05-01 3:46PM EDT | 2024-05-03 | 25.72 | 22.05 | 22.73 | -2.13 | -7.65% | 48 | 465 | 50.88% |
| QQQ240506C00400000 | 2024-05-01 2:00PM EDT | 2024-05-06 | 22.97 | 22.19 | 22.72 | -9.65 | -29.58% | 7 | 4 | 35.89% |
| QQQ240507C00400000 | 2024-04-30 12:39PM EDT | 2024-05-07 | 28.57 | 22.36 | 22.83 | 0.00 | - | 1 | 18 | 34.13% |
| QQQ240510C00400000 | 2024-05-01 2:27PM EDT | 2024-05-10 | 24.99 | 23.03 | 23.34 | -3.54 | -12.41% | 12 | 110 | 31.82% |
| QQQ240517C00400000 | 2024-05-01 3:55PM EDT | 2024-05-17 | 24.20 | 24.10 | 24.38 | -2.59 | -9.67% | 230 | 5,339 | 28.87% |
| QQQ240524C00400000 | 2024-05-01 3:02PM EDT | 2024-05-24 | 31.85 | 25.31 | 25.59 | -0.41 | -1.27% | 205 | 272 | 28.21% |
| QQQ240531C00400000 | 2024-05-01 12:02PM EDT | 2024-05-31 | 25.40 | 25.98 | 26.49 | -9.05 | -26.27% | 10 | 106 | 27.21% |
| QQQ240607C00400000 | 2024-05-01 3:41PM EDT | 2024-06-07 | 29.60 | 27.11 | 27.39 | -2.68 | -8.30% | 3 | 28 | 26.66% |
| QQQ240621C00400000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 29.94 | 29.00 | 29.30 | -3.94 | -11.63% | 779 | 4,121 | 26.42% |
| QQQ240628C00400000 | 2024-05-01 2:40PM EDT | 2024-06-28 | 32.42 | 29.34 | 29.88 | -2.17 | -6.27% | 10 | 125 | 25.81% |
| QQQ240719C00400000 | 2024-05-01 11:17AM EDT | 2024-07-19 | 31.75 | 31.89 | 32.21 | -2.69 | -7.81% | 4 | 622 | 25.56% |
| QQQ240816C00400000 | 2024-05-01 10:10AM EDT | 2024-08-16 | 35.48 | 35.27 | 35.64 | -7.82 | -18.06% | 12 | 84 | 26.18% |
| QQQ240920C00400000 | 2024-05-01 3:36PM EDT | 2024-09-20 | 42.16 | 39.20 | 39.59 | -5.67 | -11.85% | 5 | 1,247 | 26.84% |
| QQQ240930C00400000 | 2024-04-29 1:39PM EDT | 2024-09-30 | 49.05 | 39.66 | 40.06 | 0.00 | - | 3 | 97 | 26.41% |
| QQQ241018C00400000 | 2024-04-24 11:44AM EDT | 2024-10-18 | 46.00 | 41.68 | 42.07 | 0.00 | - | 2 | 964 | 26.86% |
| QQQ241115C00400000 | 2024-04-29 3:00PM EDT | 2024-11-15 | 53.33 | 45.01 | 45.45 | 0.00 | - | 4 | 43 | 27.81% |
| QQQ241220C00400000 | 2024-04-30 11:55AM EDT | 2024-12-20 | 54.51 | 48.44 | 48.95 | 0.00 | - | 3 | 692 | 28.41% |
| QQQ241231C00400000 | 2024-04-25 12:30PM EDT | 2024-12-31 | 49.70 | 48.76 | 49.33 | 0.00 | - | 8 | 258 | 28.06% |
| QQQ250117C00400000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 45 | 2,665 | 0.00% |
| QQQ250321C00400000 | 2024-05-01 3:20PM EDT | 2025-03-21 | 60.91 | 55.72 | 56.50 | +0.91 | +1.52% | 4 | 165 | 29.14% |
| QQQ250331C00400000 | 2024-04-19 4:05PM EDT | 2025-03-31 | 53.88 | 55.97 | 56.82 | 0.00 | - | 16 | 17 | 28.91% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 2025-12-19 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
| QQQ260116C00400000 | 2024-04-17 3:19PM EDT | 2026-01-16 | 82.64 | 74.99 | 77.31 | 0.00 | - | 4 | 52 | 30.95% |
| QQQ260618C00400000 | 2024-05-01 10:45AM EDT | 2026-06-18 | 86.45 | 83.44 | 87.14 | -5.20 | -5.67% | 2 | 23 | 31.98% |
| QQQ261218C00400000 | 2024-04-30 4:00PM EDT | 2026-12-18 | 95.00 | 92.55 | 97.50 | -2.75 | -2.81% | 1 | 142 | 32.82% |
認沽盤範圍2024年5月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240501P00400000 | 2024-05-01 11:40AM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 306 | 4,033 | 37.50% |
| QQQ240502P00400000 | 2024-05-01 3:50PM EDT | 2024-05-02 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 792 | 998 | 28.91% |
| QQQ240503P00400000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 1,727 | 36,399 | 24.61% |
| QQQ240506P00400000 | 2024-05-01 4:11PM EDT | 2024-05-06 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 335 | 4,384 | 19.63% |
| QQQ240507P00400000 | 2024-05-01 3:45PM EDT | 2024-05-07 | 0.13 | 0.11 | 0.13 | -0.07 | -35.00% | 273 | 556 | 20.02% |
| QQQ240508P00400000 | 2024-05-01 3:57PM EDT | 2024-05-08 | 0.21 | 0.19 | 0.20 | -0.11 | -34.38% | 1,120 | 804 | 20.26% |
| QQQ240509P00400000 | 2024-05-01 3:50PM EDT | 2024-05-09 | 0.29 | 0.28 | 0.29 | -0.07 | -19.44% | 122 | 341 | 20.53% |
| QQQ240510P00400000 | 2024-05-01 4:12PM EDT | 2024-05-10 | 0.40 | 0.38 | 0.41 | -0.04 | -9.09% | 17,525 | 12,959 | 21.00% |
| QQQ240517P00400000 | 2024-05-01 4:13PM EDT | 2024-05-17 | 1.04 | 1.02 | 1.04 | -0.02 | -1.89% | 11,843 | 60,931 | 20.44% |
| QQQ240524P00400000 | 2024-05-01 4:01PM EDT | 2024-05-24 | 1.75 | 1.73 | 1.77 | -0.06 | -3.31% | 2,281 | 6,321 | 20.35% |
| QQQ240531P00400000 | 2024-05-01 4:14PM EDT | 2024-05-31 | 2.22 | 2.20 | 2.25 | +0.08 | +3.74% | 3,082 | 4,847 | 19.50% |
| QQQ240607P00400000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 2.84 | 2.77 | 2.86 | +0.19 | +7.17% | 541 | 668 | 19.32% |
| QQQ240621P00400000 | 2024-05-01 4:14PM EDT | 2024-06-21 | 3.90 | 3.87 | 3.91 | +0.11 | +2.90% | 7,286 | 50,147 | 18.83% |
| QQQ240628P00400000 | 2024-05-01 3:59PM EDT | 2024-06-28 | 4.60 | 4.46 | 4.55 | +0.34 | +7.98% | 287 | 3,508 | 18.93% |
| QQQ240719P00400000 | 2024-05-01 4:05PM EDT | 2024-07-19 | 5.80 | 5.87 | 5.96 | +0.10 | +1.75% | 811 | 7,769 | 18.52% |
| QQQ240816P00400000 | 2024-05-01 4:12PM EDT | 2024-08-16 | 7.69 | 7.61 | 7.74 | +0.30 | +4.06% | 389 | 8,750 | 18.29% |
| QQQ240920P00400000 | 2024-05-01 4:08PM EDT | 2024-09-20 | 9.61 | 9.61 | 9.69 | +0.26 | +2.78% | 9,435 | 39,622 | 18.05% |
| QQQ240930P00400000 | 2024-05-01 3:52PM EDT | 2024-09-30 | 9.86 | 10.06 | 10.23 | +0.70 | +7.64% | 119 | 1,017 | 18.02% |
| QQQ241018P00400000 | 2024-05-01 3:29PM EDT | 2024-10-18 | 10.57 | 11.13 | 11.32 | +0.42 | +4.14% | 15 | 5,787 | 18.11% |
| QQQ241115P00400000 | 2024-05-01 3:47PM EDT | 2024-11-15 | 12.15 | 13.01 | 13.16 | -0.35 | -2.80% | 22 | 873 | 18.44% |
| QQQ241220P00400000 | 2024-05-01 3:54PM EDT | 2024-12-20 | 14.55 | 14.52 | 14.78 | +0.20 | +1.39% | 116 | 18,065 | 18.34% |
| QQQ241231P00400000 | 2024-05-01 2:51PM EDT | 2024-12-31 | 13.79 | 14.87 | 15.17 | -0.14 | -1.01% | 112 | 777 | 18.23% |
| QQQ250117P00400000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,105 | 1.56% |
| QQQ250321P00400000 | 2024-05-01 11:42AM EDT | 2025-03-21 | 18.19 | 17.77 | 18.24 | +1.31 | +7.76% | 3 | 5,652 | 17.94% |
| QQQ250331P00400000 | 2024-04-26 1:32PM EDT | 2025-03-31 | 16.22 | 18.01 | 18.58 | 0.00 | - | 15 | 1,239 | 17.89% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 0.78% |
| QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 2025-12-19 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 0.78% |
| QQQ260116P00400000 | 2024-05-01 9:32AM EDT | 2026-01-16 | 25.10 | 25.50 | 27.00 | +0.87 | +3.59% | 3 | 884 | 17.19% |
| QQQ260618P00400000 | 2024-04-05 11:28AM EDT | 2026-06-18 | 27.76 | 28.27 | 31.18 | 0.00 | - | 1 | 9 | 17.21% |
| QQQ261218P00400000 | 2024-04-30 10:00AM EDT | 2026-12-18 | 33.65 | 31.00 | 33.55 | +2.60 | +8.37% | 425 | 984 | 16.41% |
