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:411.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240501C00411000 | 2024-05-01 2:53PM EDT | 2024-05-01 | 18.35 | 11.02 | 11.21 | +3.93 | +27.25% | 8 | 20 | 44.58% |
| QQQ240502C00411000 | 2024-05-01 4:01PM EDT | 2024-05-02 | 11.56 | 11.26 | 11.59 | -5.42 | -31.92% | 57 | 51 | 36.65% |
| QQQ240503C00411000 | 2024-05-01 12:51PM EDT | 2024-05-03 | 11.17 | 11.59 | 11.76 | -4.99 | -30.88% | 111 | 231 | 31.62% |
| QQQ240506C00411000 | 2024-05-01 3:05PM EDT | 2024-05-06 | 17.75 | 11.79 | 12.12 | +7.53 | +73.68% | 2 | 0 | 24.76% |
| QQQ240507C00411000 | 2024-05-01 10:03AM EDT | 2024-05-07 | 12.77 | 12.14 | 12.43 | -6.61 | -34.11% | 1 | 53 | 24.73% |
| QQQ240510C00411000 | 2024-05-01 1:13PM EDT | 2024-05-10 | 13.05 | 13.18 | 13.43 | -9.36 | -41.77% | 76 | 1 | 25.24% |
| QQQ240517C00411000 | 2024-05-01 4:08PM EDT | 2024-05-17 | 15.23 | 14.81 | 14.95 | -9.47 | -38.34% | 15 | 24 | 24.27% |
| QQQ240719C00411000 | 2024-05-01 12:09PM EDT | 2024-07-19 | 23.64 | 23.73 | 24.02 | -9.00 | -27.57% | 7 | 91 | 23.52% |
| QQQ241231C00411000 | 2024-03-07 2:44PM EDT | 2024-12-31 | 64.44 | 58.11 | 58.72 | 0.00 | - | 8 | 11 | 39.33% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240501P00411000 | 2024-05-01 3:12PM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,673 | 543 | 19.53% |
| QQQ240502P00411000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.04 | 0.04 | 0.05 | -0.16 | -80.00% | 3,797 | 768 | 17.38% |
| QQQ240503P00411000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.28 | 0.27 | 0.30 | -0.15 | -34.88% | 3,628 | 8,498 | 20.34% |
| QQQ240506P00411000 | 2024-05-01 4:04PM EDT | 2024-05-06 | 0.51 | 0.54 | 0.57 | -0.13 | -20.31% | 230 | 204 | 17.16% |
| QQQ240507P00411000 | 2024-05-01 4:14PM EDT | 2024-05-07 | 0.82 | 0.80 | 0.82 | +0.04 | +5.13% | 222 | 66 | 17.85% |
| QQQ240508P00411000 | 2024-05-01 4:14PM EDT | 2024-05-08 | 1.03 | 1.03 | 1.07 | +0.18 | +21.18% | 54 | 200 | 18.32% |
| QQQ240509P00411000 | 2024-05-01 3:59PM EDT | 2024-05-09 | 1.30 | 1.26 | 1.29 | +0.10 | +8.33% | 56 | 136 | 18.54% |
| QQQ240510P00411000 | 2024-05-01 4:14PM EDT | 2024-05-10 | 1.53 | 1.49 | 1.53 | -0.13 | -7.83% | 395 | 2,609 | 18.84% |
| QQQ240517P00411000 | 2024-05-01 4:05PM EDT | 2024-05-17 | 2.53 | 2.65 | 2.68 | +0.59 | +30.41% | 551 | 876 | 18.59% |
| QQQ240524P00411000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 3.77 | 3.74 | 3.80 | +0.63 | +20.06% | 8 | 330 | 18.75% |
| QQQ240531P00411000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 4.40 | 4.36 | 4.45 | +0.94 | +27.17% | 14 | 18 | 18.02% |
| QQQ240607P00411000 | 2024-05-01 4:02PM EDT | 2024-06-07 | 5.13 | 5.10 | 5.20 | +0.73 | +16.59% | 219 | 810 | 17.84% |
| QQQ240719P00411000 | 2024-05-01 3:24PM EDT | 2024-07-19 | 6.69 | 8.68 | 8.77 | -1.52 | -18.51% | 13 | 4,080 | 17.22% |
| QQQ241231P00411000 | 2024-04-26 9:44AM EDT | 2024-12-31 | 17.00 | 18.19 | 18.54 | 0.00 | - | 5 | 44 | 17.24% |
