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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502C00420000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 3.48 | 3.38 | 3.47 | -2.58 | -42.57% | 2,867 | 293 | 30.05% |
| QQQ240503C00420000 | 2024-05-01 4:12PM EDT | 2024-05-03 | 4.54 | 4.47 | 4.56 | -2.31 | -33.72% | 5,393 | 3,495 | 30.19% |
| QQQ240506C00420000 | 2024-05-01 4:10PM EDT | 2024-05-06 | 5.25 | 5.02 | 5.11 | -2.18 | -29.34% | 592 | 519 | 21.92% |
| QQQ240507C00420000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 5.45 | 5.45 | 5.61 | -3.93 | -41.90% | 242 | 155 | 22.36% |
| QQQ240508C00420000 | 2024-05-01 4:12PM EDT | 2024-05-08 | 5.95 | 5.89 | 6.02 | -4.72 | -44.24% | 66 | 172 | 22.47% |
| QQQ240509C00420000 | 2024-05-01 3:43PM EDT | 2024-05-09 | 7.79 | 6.34 | 6.50 | -2.81 | -26.51% | 43 | 59 | 22.97% |
| QQQ240510C00420000 | 2024-05-01 4:03PM EDT | 2024-05-10 | 6.90 | 6.73 | 6.85 | -2.60 | -27.37% | 211 | 1,172 | 22.99% |
| QQQ240517C00420000 | 2024-05-01 4:13PM EDT | 2024-05-17 | 8.60 | 8.57 | 8.69 | -2.74 | -24.16% | 11,190 | 59,213 | 22.50% |
| QQQ240524C00420000 | 2024-05-01 3:37PM EDT | 2024-05-24 | 10.23 | 10.31 | 10.46 | -2.52 | -19.76% | 875 | 955 | 22.97% |
| QQQ240531C00420000 | 2024-05-01 4:11PM EDT | 2024-05-31 | 11.36 | 11.29 | 11.41 | -2.59 | -18.57% | 297 | 684 | 22.10% |
| QQQ240607C00420000 | 2024-05-01 4:03PM EDT | 2024-06-07 | 12.71 | 12.52 | 12.64 | -5.93 | -31.81% | 22 | 20 | 22.20% |
| QQQ240621C00420000 | 2024-05-01 4:10PM EDT | 2024-06-21 | 14.85 | 14.69 | 14.83 | -1.85 | -11.08% | 1,291 | 7,779 | 22.40% |
| QQQ240628C00420000 | 2024-05-01 4:05PM EDT | 2024-06-28 | 15.60 | 15.25 | 15.51 | -3.46 | -18.15% | 96 | 1,053 | 22.03% |
| QQQ240719C00420000 | 2024-05-01 4:11PM EDT | 2024-07-19 | 18.10 | 17.95 | 18.13 | -1.70 | -8.59% | 164 | 1,622 | 22.23% |
| QQQ240816C00420000 | 2024-05-01 3:58PM EDT | 2024-08-16 | 21.46 | 21.52 | 21.75 | -2.22 | -9.38% | 74 | 310 | 23.09% |
| QQQ240920C00420000 | 2024-05-01 4:02PM EDT | 2024-09-20 | 25.90 | 25.65 | 25.83 | -2.13 | -7.60% | 352 | 2,359 | 23.95% |
| QQQ240930C00420000 | 2024-04-26 3:37PM EDT | 2024-09-30 | 33.41 | 26.09 | 26.42 | 0.00 | - | 2 | 66 | 23.70% |
| QQQ241018C00420000 | 2024-05-01 3:50PM EDT | 2024-10-18 | 29.35 | 28.23 | 28.55 | -6.34 | -17.76% | 28 | 119 | 24.27% |
| QQQ241115C00420000 | 2024-05-01 3:49PM EDT | 2024-11-15 | 33.30 | 31.73 | 32.06 | -5.68 | -14.57% | 10 | 306 | 25.34% |
| QQQ241220C00420000 | 2024-05-01 1:47PM EDT | 2024-12-20 | 36.92 | 35.26 | 35.66 | -3.66 | -9.02% | 142 | 1,202 | 26.06% |
| QQQ241231C00420000 | 2024-05-01 1:30PM EDT | 2024-12-31 | 35.98 | 35.59 | 36.08 | -4.41 | -10.92% | 10 | 50 | 25.77% |
| QQQ250117C00420000 | 2024-05-01 1:33PM EDT | 2025-01-17 | 37.69 | 37.30 | 37.76 | -2.49 | -6.20% | 36 | 1,164 | 26.11% |
| QQQ250321C00420000 | 2024-04-30 1:29PM EDT | 2025-03-21 | 47.77 | 42.76 | 43.48 | 0.00 | - | 1 | 1,058 | 27.07% |
| QQQ250331C00420000 | 2024-05-01 11:17AM EDT | 2025-03-31 | 43.10 | 43.05 | 43.84 | -1.20 | -2.71% | 1 | 13 | 26.89% |
| QQQ250620C00420000 | 2024-05-01 3:28PM EDT | 2025-06-20 | 55.00 | 49.61 | 50.66 | -2.18 | -3.81% | 417 | 160 | 27.97% |
| QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 2025-12-19 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
| QQQ260116C00420000 | 2024-05-01 1:00PM EDT | 2026-01-16 | 63.85 | 62.74 | 64.97 | -7.59 | -10.62% | 1 | 67 | 29.40% |
| QQQ260618C00420000 | 2024-05-01 1:05PM EDT | 2026-06-18 | 72.93 | 71.42 | 75.04 | -6.07 | -7.68% | 1 | 34 | 30.54% |
| QQQ261218C00420000 | 2024-04-25 2:40PM EDT | 2026-12-18 | 85.00 | 81.00 | 85.50 | 0.00 | - | 4 | 142 | 31.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502P00420000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 1.11 | 1.09 | 1.12 | -0.40 | -26.49% | 55,169 | 4,130 | 20.24% |
| QQQ240503P00420000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 2.10 | 2.11 | 2.15 | -0.14 | -6.25% | 32,442 | 15,306 | 22.90% |
| QQQ240506P00420000 | 2024-05-01 4:12PM EDT | 2024-05-06 | 2.66 | 2.61 | 2.65 | -0.02 | -0.75% | 3,184 | 1,232 | 17.08% |
| QQQ240507P00420000 | 2024-05-01 4:13PM EDT | 2024-05-07 | 3.10 | 3.01 | 3.06 | +0.13 | +4.38% | 1,556 | 715 | 17.53% |
| QQQ240508P00420000 | 2024-05-01 4:03PM EDT | 2024-05-08 | 3.27 | 3.36 | 3.41 | +0.17 | +5.48% | 735 | 188 | 17.75% |
| QQQ240509P00420000 | 2024-05-01 4:02PM EDT | 2024-05-09 | 3.60 | 3.65 | 3.72 | +0.56 | +18.42% | 431 | 328 | 17.86% |
| QQQ240510P00420000 | 2024-05-01 4:14PM EDT | 2024-05-10 | 4.00 | 3.95 | 4.02 | +0.14 | +3.63% | 9,369 | 5,550 | 17.99% |
| QQQ240517P00420000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 5.44 | 5.39 | 5.44 | +0.36 | +7.09% | 17,191 | 85,671 | 17.56% |
| QQQ240524P00420000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 6.89 | 6.63 | 6.70 | +0.70 | +11.31% | 2,416 | 3,968 | 17.65% |
| QQQ240531P00420000 | 2024-05-01 4:14PM EDT | 2024-05-31 | 7.34 | 7.31 | 7.41 | +0.27 | +3.82% | 1,940 | 9,210 | 16.94% |
| QQQ240607P00420000 | 2024-05-01 4:14PM EDT | 2024-06-07 | 8.18 | 8.11 | 8.21 | +0.43 | +5.55% | 1,727 | 3,041 | 16.75% |
| QQQ240621P00420000 | 2024-05-01 4:14PM EDT | 2024-06-21 | 9.51 | 9.45 | 9.53 | +0.41 | +4.51% | 9,223 | 55,636 | 16.38% |
| QQQ240628P00420000 | 2024-05-01 4:12PM EDT | 2024-06-28 | 10.24 | 10.16 | 10.30 | +0.74 | +7.79% | 472 | 1,642 | 16.51% |
| QQQ240719P00420000 | 2024-05-01 4:13PM EDT | 2024-07-19 | 11.88 | 11.79 | 11.88 | +0.90 | +8.20% | 2,607 | 11,836 | 16.18% |
| QQQ240816P00420000 | 2024-05-01 3:39PM EDT | 2024-08-16 | 13.80 | 13.71 | 13.91 | +0.55 | +4.15% | 281 | 1,128 | 16.14% |
| QQQ240920P00420000 | 2024-05-01 4:08PM EDT | 2024-09-20 | 15.79 | 15.83 | 16.02 | +0.44 | +2.87% | 108 | 15,764 | 16.03% |
| QQQ240930P00420000 | 2024-05-01 3:23PM EDT | 2024-09-30 | 14.23 | 16.36 | 16.57 | -2.02 | -12.43% | 10 | 2,674 | 16.00% |
| QQQ241018P00420000 | 2024-05-01 3:17PM EDT | 2024-10-18 | 14.88 | 17.48 | 17.74 | -1.31 | -8.09% | 20 | 4,536 | 16.16% |
| QQQ241115P00420000 | 2024-05-01 4:07PM EDT | 2024-11-15 | 19.43 | 19.47 | 19.66 | +2.47 | +14.56% | 14 | 2,564 | 16.53% |
| QQQ241220P00420000 | 2024-05-01 4:06PM EDT | 2024-12-20 | 21.12 | 21.03 | 21.40 | +1.64 | +8.42% | 37 | 5,962 | 16.54% |
| QQQ241231P00420000 | 2024-05-01 1:54PM EDT | 2024-12-31 | 21.70 | 21.42 | 21.75 | +1.66 | +8.28% | 13 | 363 | 16.42% |
| QQQ250117P00420000 | 2024-05-01 3:45PM EDT | 2025-01-17 | 21.38 | 22.14 | 22.52 | +0.16 | +0.75% | 94 | 4,451 | 16.42% |
| QQQ250321P00420000 | 2024-05-01 3:59PM EDT | 2025-03-21 | 25.03 | 24.42 | 25.01 | +2.05 | +8.92% | 2 | 840 | 16.32% |
| QQQ250331P00420000 | 2024-05-01 3:12PM EDT | 2025-03-31 | 22.51 | 24.68 | 25.33 | -0.29 | -1.27% | 1 | 74 | 16.27% |
| QQQ250620P00420000 | 2024-05-01 10:54AM EDT | 2025-06-20 | 27.62 | 27.33 | 28.11 | +1.92 | +7.47% | 1,006 | 1,479 | 16.16% |
| QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 2025-12-19 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 0.10% |
| QQQ260116P00420000 | 2024-05-01 2:11PM EDT | 2026-01-16 | 33.20 | 32.35 | 34.21 | +1.43 | +4.50% | 6 | 2,654 | 15.96% |
| QQQ260618P00420000 | 2024-05-01 2:44PM EDT | 2026-06-18 | 34.90 | 35.13 | 38.23 | +0.13 | +0.37% | 1 | 34 | 15.96% |
| QQQ261218P00420000 | 2024-04-25 3:16PM EDT | 2026-12-18 | 40.28 | 38.00 | 42.00 | 0.00 | - | 2 | 331 | 15.76% |
