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:412.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502C00412000 | 2024-05-01 2:56PM EDT | 2024-05-02 | 16.85 | 10.13 | 10.60 | +0.82 | +5.12% | 1,284 | 60 | 48.78% |
| QQQ240503C00412000 | 2024-05-01 3:17PM EDT | 2024-05-03 | 10.66 | 10.69 | 10.84 | -3.41 | -24.24% | 46 | 266 | 37.33% |
| QQQ240506C00412000 | 2024-05-01 2:22PM EDT | 2024-05-06 | 11.95 | 10.93 | 11.25 | -8.91 | -42.71% | 9 | 2 | 26.47% |
| QQQ240507C00412000 | 2024-05-01 2:43PM EDT | 2024-05-07 | 16.30 | 11.29 | 11.57 | -0.87 | -5.07% | 91 | 51 | 26.09% |
| QQQ240508C00412000 | 2024-05-01 1:13PM EDT | 2024-05-08 | 11.54 | 11.63 | 11.89 | +0.29 | +2.58% | 51 | 1 | 25.88% |
| QQQ240510C00412000 | 2024-05-01 2:16PM EDT | 2024-05-10 | 12.61 | 12.36 | 12.61 | -6.64 | -34.49% | 52 | 3 | 26.12% |
| QQQ240517C00412000 | 2024-05-01 11:09AM EDT | 2024-05-17 | 14.29 | 14.00 | 14.22 | -8.46 | -37.19% | 11 | 91 | 24.82% |
| QQQ240524C00412000 | 2024-05-01 12:29PM EDT | 2024-05-24 | 16.10 | 15.64 | 15.85 | -6.74 | -29.51% | 74 | 15 | 24.93% |
| QQQ240719C00412000 | 2024-05-01 10:22AM EDT | 2024-07-19 | 23.54 | 23.09 | 23.33 | -6.67 | -22.08% | 1 | 137 | 23.50% |
| QQQ241231C00412000 | 2024-03-19 2:16PM EDT | 2024-12-31 | 57.73 | 44.43 | 44.99 | 0.00 | - | 2 | 4 | 29.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502P00412000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.06 | 0.06 | 0.07 | -0.17 | -73.91% | 5,368 | 572 | 23.93% |
| QQQ240503P00412000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.37 | 0.37 | 0.39 | -0.19 | -33.93% | 6,406 | 5,096 | 24.76% |
| QQQ240506P00412000 | 2024-05-01 4:04PM EDT | 2024-05-06 | 0.63 | 0.66 | 0.69 | -0.18 | -22.22% | 564 | 529 | 18.63% |
| QQQ240507P00412000 | 2024-05-01 4:02PM EDT | 2024-05-07 | 0.89 | 0.94 | 0.97 | -1.17 | -56.80% | 149 | 300 | 19.14% |
| QQQ240508P00412000 | 2024-05-01 4:01PM EDT | 2024-05-08 | 1.21 | 1.19 | 1.22 | +0.03 | +2.54% | 188 | 232 | 19.34% |
| QQQ240509P00412000 | 2024-05-01 3:58PM EDT | 2024-05-09 | 1.50 | 1.43 | 1.46 | +0.05 | +3.45% | 54 | 69 | 19.46% |
| QQQ240510P00412000 | 2024-05-01 4:13PM EDT | 2024-05-10 | 1.68 | 1.67 | 1.71 | -0.06 | -3.45% | 532 | 2,238 | 19.63% |
| QQQ240517P00412000 | 2024-05-01 4:07PM EDT | 2024-05-17 | 2.83 | 2.87 | 2.91 | +0.47 | +19.92% | 546 | 2,502 | 18.98% |
| QQQ240524P00412000 | 2024-05-01 3:50PM EDT | 2024-05-24 | 3.34 | 4.00 | 4.05 | -0.49 | -12.79% | 186 | 382 | 18.97% |
| QQQ240531P00412000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 4.75 | 4.63 | 4.72 | +0.35 | +7.95% | 1,014 | 39 | 18.17% |
| QQQ240719P00412000 | 2024-05-01 3:08PM EDT | 2024-07-19 | 6.92 | 8.99 | 9.08 | -1.46 | -17.42% | 14 | 320 | 17.21% |
| QQQ241231P00412000 | 2024-04-24 10:31AM EDT | 2024-12-31 | 17.63 | 18.53 | 18.87 | 0.00 | - | 2 | 13 | 17.18% |
