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:416.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502C00416000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 6.55 | 0.00 | 0.00 | -5.76 | -46.79% | 221 | 0 | 0.00% |
| QQQ240503C00416000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 7.15 | 0.00 | 0.00 | -4.57 | -38.99% | 524 | 0 | 0.00% |
| QQQ240506C00416000 | 2024-05-01 2:32PM EDT | 2024-05-06 | 8.48 | 0.00 | 0.00 | -4.71 | -35.71% | 10 | 0 | 0.00% |
| QQQ240507C00416000 | 2024-05-01 3:54PM EDT | 2024-05-07 | 8.64 | 0.00 | 0.00 | -4.95 | -36.42% | 26 | 0 | 0.00% |
| QQQ240508C00416000 | 2024-05-01 2:40PM EDT | 2024-05-08 | 11.93 | 0.00 | 0.00 | -1.87 | -13.55% | 61 | 0 | 0.00% |
| QQQ240509C00416000 | 2024-05-01 1:29PM EDT | 2024-05-09 | 9.34 | 0.00 | 0.00 | -4.83 | -34.09% | 57 | 0 | 0.00% |
| QQQ240510C00416000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 15.38 | 0.00 | 0.00 | +4.38 | +39.82% | 313 | 0 | 0.00% |
| QQQ240517C00416000 | 2024-05-01 4:08PM EDT | 2024-05-17 | 11.51 | 0.00 | 0.00 | -7.98 | -40.94% | 152 | 0 | 0.00% |
| QQQ240524C00416000 | 2024-05-01 2:45PM EDT | 2024-05-24 | 17.01 | 0.00 | 0.00 | -0.34 | -1.96% | 59 | 0 | 0.00% |
| QQQ240531C00416000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 13.60 | 0.00 | 0.00 | -7.58 | -35.79% | 5 | 0 | 0.00% |
| QQQ240607C00416000 | 2024-05-01 2:44PM EDT | 2024-06-07 | 19.38 | 0.00 | 0.00 | -2.18 | -10.11% | 1 | 0 | 0.00% |
| QQQ240719C00416000 | 2024-05-01 12:16PM EDT | 2024-07-19 | 20.67 | 0.00 | 0.00 | -7.03 | -25.38% | 6 | 0 | 0.00% |
| QQQ241231C00416000 | 2024-04-26 12:34PM EDT | 2024-12-31 | 45.54 | 38.07 | 38.60 | 0.00 | - | 2 | 9 | 26.23% |
| QQQ250331C00416000 | 2024-04-19 12:56PM EDT | 2025-03-31 | 45.36 | 45.51 | 46.31 | 0.00 | - | 1 | 1 | 27.28% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502P00416000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.29 | 0.00 | 0.00 | -0.37 | -56.06% | 13,475 | 0 | 6.25% |
| QQQ240503P00416000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 1.01 | 0.00 | 0.00 | -0.16 | -13.68% | 9,119 | 0 | 3.13% |
| QQQ240506P00416000 | 2024-05-01 4:12PM EDT | 2024-05-06 | 1.42 | 0.00 | 0.00 | +0.11 | +8.40% | 638 | 0 | 3.13% |
| QQQ240507P00416000 | 2024-05-01 4:03PM EDT | 2024-05-07 | 1.68 | 0.00 | 0.00 | -0.03 | -1.75% | 310 | 0 | 3.13% |
| QQQ240508P00416000 | 2024-05-01 4:08PM EDT | 2024-05-08 | 2.00 | 0.00 | 0.00 | -0.15 | -6.98% | 1,194 | 0 | 3.13% |
| QQQ240509P00416000 | 2024-05-01 3:55PM EDT | 2024-05-09 | 2.36 | 0.00 | 0.00 | +0.18 | +8.26% | 46 | 0 | 1.56% |
| QQQ240510P00416000 | 2024-05-01 4:12PM EDT | 2024-05-10 | 2.64 | 0.00 | 0.00 | +0.02 | +0.76% | 672 | 0 | 1.56% |
| QQQ240517P00416000 | 2024-05-01 4:06PM EDT | 2024-05-17 | 3.93 | 0.00 | 0.00 | +0.13 | +3.42% | 2,654 | 0 | 1.56% |
| QQQ240524P00416000 | 2024-05-01 4:01PM EDT | 2024-05-24 | 5.21 | 0.00 | 0.00 | +0.64 | +14.00% | 235 | 0 | 1.56% |
| QQQ240531P00416000 | 2024-05-01 3:55PM EDT | 2024-05-31 | 5.96 | 0.00 | 0.00 | +0.71 | +13.52% | 156 | 0 | 1.56% |
| QQQ240607P00416000 | 2024-05-01 3:01PM EDT | 2024-06-07 | 4.35 | 0.00 | 0.00 | -1.91 | -30.51% | 94 | 0 | 0.78% |
| QQQ240719P00416000 | 2024-05-01 3:45PM EDT | 2024-07-19 | 9.51 | 0.00 | 0.00 | +0.78 | +8.93% | 220 | 0 | 0.78% |
| QQQ241231P00416000 | 2024-04-25 9:35AM EDT | 2024-12-31 | 22.53 | 19.90 | 20.30 | 0.00 | - | 2 | 70 | 16.83% |
| QQQ250331P00416000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 20.38 | 23.20 | 23.82 | 0.00 | - | - | 3 | 16.60% |
