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:414.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502C00414000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 8.37 | 8.37 | 8.52 | -5.41 | -39.26% | 80 | 125 | 40.92% |
| QQQ240503C00414000 | 2024-05-01 4:09PM EDT | 2024-05-03 | 9.20 | 8.94 | 9.08 | -2.21 | -19.37% | 97 | 158 | 35.00% |
| QQQ240506C00414000 | 2024-05-01 4:00PM EDT | 2024-05-06 | 9.37 | 9.26 | 9.55 | -6.25 | -40.01% | 8 | 21 | 25.11% |
| QQQ240507C00414000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 9.69 | 9.66 | 9.92 | -4.36 | -31.03% | 6 | 26 | 24.98% |
| QQQ240510C00414000 | 2024-05-01 2:36PM EDT | 2024-05-10 | 12.30 | 10.80 | 11.02 | -3.93 | -24.21% | 58 | 322 | 25.17% |
| QQQ240517C00414000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 13.48 | 12.56 | 12.71 | -7.63 | -36.14% | 35 | 201 | 24.13% |
| QQQ240524C00414000 | 2024-05-01 2:50PM EDT | 2024-05-24 | 18.93 | 14.21 | 14.40 | -1.93 | -9.25% | 161 | 58 | 24.38% |
| QQQ240531C00414000 | 2024-04-30 3:57PM EDT | 2024-05-31 | 17.95 | 15.19 | 15.32 | 0.00 | - | 302 | 307 | 23.36% |
| QQQ240719C00414000 | 2024-04-30 3:30PM EDT | 2024-07-19 | 26.33 | 21.74 | 21.97 | +0.09 | +0.34% | 1 | 21 | 23.17% |
| QQQ241231C00414000 | 2024-04-24 9:36AM EDT | 2024-12-31 | 45.60 | 39.34 | 39.87 | 0.00 | - | 1 | 2 | 26.45% |
| QQQ250331C00414000 | 2024-04-22 9:33AM EDT | 2025-03-31 | 46.40 | 46.76 | 47.57 | 0.00 | - | 5 | 5 | 27.48% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502P00414000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.12 | 0.12 | 0.14 | -0.29 | -70.73% | 4,707 | 1,043 | 22.66% |
| QQQ240503P00414000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.62 | 0.62 | 0.63 | -0.14 | -18.42% | 7,408 | 2,486 | 24.37% |
| QQQ240506P00414000 | 2024-05-01 4:11PM EDT | 2024-05-06 | 0.97 | 0.97 | 1.01 | -0.04 | -3.96% | 662 | 576 | 18.36% |
| QQQ240507P00414000 | 2024-05-01 4:05PM EDT | 2024-05-07 | 1.25 | 1.29 | 1.32 | +0.20 | +19.05% | 834 | 91 | 18.75% |
| QQQ240508P00414000 | 2024-05-01 4:10PM EDT | 2024-05-08 | 1.53 | 1.57 | 1.61 | -0.10 | -6.13% | 402 | 457 | 18.98% |
| QQQ240510P00414000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 2.17 | 2.10 | 2.14 | +0.02 | +0.93% | 248 | 1,052 | 19.23% |
| QQQ240517P00414000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 3.48 | 3.39 | 3.43 | +0.21 | +6.42% | 308 | 628 | 18.67% |
| QQQ240524P00414000 | 2024-05-01 3:52PM EDT | 2024-05-24 | 4.40 | 4.55 | 4.62 | +0.58 | +15.18% | 562 | 192 | 18.67% |
| QQQ240531P00414000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 5.33 | 5.21 | 5.30 | +0.14 | +2.70% | 1,401 | 1,346 | 17.87% |
| QQQ240607P00414000 | 2024-05-01 3:13PM EDT | 2024-06-07 | 3.95 | 5.98 | 6.07 | -1.40 | -26.17% | 33 | 32 | 17.63% |
| QQQ240719P00414000 | 2024-05-01 3:11PM EDT | 2024-07-19 | 7.42 | 9.63 | 9.72 | -0.78 | -9.51% | 26 | 1,355 | 16.96% |
| QQQ241231P00414000 | 2024-04-22 10:24AM EDT | 2024-12-31 | 23.46 | 19.21 | 19.57 | 0.00 | - | 1 | 10 | 17.00% |
