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:421.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240501C00421000 | 2024-05-01 4:12PM EDT | 2024-05-01 | 1.10 | 1.04 | 1.22 | -3.37 | -75.39% | 19,753 | 833 | 10.65% |
| QQQ240502C00421000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 2.75 | 2.73 | 2.81 | -3.37 | -55.07% | 5,259 | 352 | 20.44% |
| QQQ240503C00421000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 3.90 | 3.88 | 3.96 | -3.30 | -45.83% | 5,867 | 1,531 | 24.24% |
| QQQ240506C00421000 | 2024-05-01 4:12PM EDT | 2024-05-06 | 4.43 | 4.42 | 4.53 | -3.97 | -47.26% | 682 | 379 | 19.79% |
| QQQ240507C00421000 | 2024-05-01 4:01PM EDT | 2024-05-07 | 5.01 | 4.89 | 4.98 | -1.86 | -27.07% | 416 | 208 | 20.26% |
| QQQ240508C00421000 | 2024-05-01 3:32PM EDT | 2024-05-08 | 8.14 | 5.32 | 5.38 | -1.80 | -18.11% | 369 | 66 | 20.56% |
| QQQ240509C00421000 | 2024-05-01 3:57PM EDT | 2024-05-09 | 5.70 | 5.78 | 5.86 | -3.98 | -41.12% | 6 | 145 | 21.20% |
| QQQ240510C00421000 | 2024-05-01 4:00PM EDT | 2024-05-10 | 6.17 | 6.15 | 6.22 | -1.73 | -21.90% | 696 | 469 | 21.41% |
| QQQ240517C00421000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 8.02 | 8.01 | 8.07 | -4.06 | -33.61% | 228 | 375 | 21.52% |
| QQQ240524C00421000 | 2024-05-01 3:56PM EDT | 2024-05-24 | 9.85 | 9.74 | 9.85 | -3.82 | -27.94% | 190 | 288 | 22.25% |
| QQQ240531C00421000 | 2024-05-01 4:02PM EDT | 2024-05-31 | 11.02 | 10.69 | 10.81 | -4.39 | -28.49% | 174 | 96 | 21.54% |
| QQQ240607C00421000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 11.75 | 11.91 | 12.04 | -5.28 | -31.00% | 164 | 7 | 21.72% |
| QQQ240719C00421000 | 2024-05-01 11:05AM EDT | 2024-07-19 | 18.03 | 17.29 | 17.53 | -4.85 | -21.20% | 1 | 112 | 21.95% |
| QQQ241231C00421000 | 2024-02-27 4:18PM EDT | 2024-12-31 | 50.22 | 53.74 | 54.54 | 0.00 | - | 2 | 6 | 39.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240501P00421000 | 2024-05-01 4:14PM EDT | 2024-05-01 | 0.02 | 0.01 | 0.03 | -1.13 | -98.26% | 60,871 | 2,772 | 2.10% |
| QQQ240502P00421000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 1.44 | 1.44 | 1.48 | -0.48 | -25.00% | 17,080 | 1,102 | 13.89% |
| QQQ240503P00421000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 2.55 | 2.51 | 2.55 | -0.04 | -1.54% | 16,344 | 14,449 | 18.40% |
| QQQ240506P00421000 | 2024-05-01 4:13PM EDT | 2024-05-06 | 3.06 | 3.01 | 3.06 | -0.31 | -9.20% | 1,455 | 353 | 15.38% |
| QQQ240507P00421000 | 2024-05-01 4:14PM EDT | 2024-05-07 | 3.42 | 3.42 | 3.47 | +0.16 | +4.91% | 1,218 | 90 | 16.00% |
| QQQ240508P00421000 | 2024-05-01 4:09PM EDT | 2024-05-08 | 3.65 | 3.77 | 3.83 | +0.40 | +12.31% | 654 | 444 | 16.42% |
| QQQ240509P00421000 | 2024-05-01 4:01PM EDT | 2024-05-09 | 4.10 | 4.05 | 4.13 | +0.49 | +13.57% | 89 | 25 | 16.62% |
| QQQ240510P00421000 | 2024-05-01 4:14PM EDT | 2024-05-10 | 4.40 | 4.36 | 4.43 | +0.70 | +18.92% | 5,125 | 1,497 | 16.85% |
| QQQ240517P00421000 | 2024-05-01 4:05PM EDT | 2024-05-17 | 5.64 | 5.80 | 5.85 | +0.54 | +10.59% | 793 | 1,140 | 16.84% |
| QQQ240524P00421000 | 2024-05-01 3:48PM EDT | 2024-05-24 | 6.13 | 7.04 | 7.12 | -0.57 | -8.51% | 304 | 329 | 17.12% |
| QQQ240531P00421000 | 2024-05-01 4:00PM EDT | 2024-05-31 | 7.85 | 7.72 | 7.82 | +0.72 | +10.10% | 496 | 277 | 16.50% |
| QQQ240607P00421000 | 2024-05-01 4:00PM EDT | 2024-06-07 | 8.68 | 8.52 | 8.62 | +1.06 | +13.91% | 138 | 56 | 16.38% |
| QQQ240719P00421000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 12.27 | 12.17 | 12.32 | +2.04 | +19.94% | 187 | 727 | 16.00% |
| QQQ241231P00421000 | 2024-04-19 3:06PM EDT | 2024-12-31 | 28.10 | 21.76 | 22.18 | 0.00 | - | 1 | 31 | 16.32% |
| QQQ250331P00421000 | 2024-04-22 2:38PM EDT | 2025-03-31 | 27.19 | 25.06 | 25.71 | 0.00 | - | 1 | 2 | 16.16% |
