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
市前：
拍板:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502C00425000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.93 | 0.00 | 0.00 | 0.00 | - | 39,251 | 0 | 3.13% |
| QQQ240503C00425000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 2.01 | 0.00 | 0.00 | 0.00 | - | 18,145 | 0 | 3.13% |
| QQQ240506C00425000 | 2024-05-01 4:13PM EDT | 2024-05-06 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,462 | 0 | 1.56% |
| QQQ240507C00425000 | 2024-05-01 4:11PM EDT | 2024-05-07 | 3.01 | 0.00 | 0.00 | 0.00 | - | 988 | 0 | 1.56% |
| QQQ240508C00425000 | 2024-05-01 4:07PM EDT | 2024-05-08 | 3.46 | 0.00 | 0.00 | 0.00 | - | 724 | 0 | 1.56% |
| QQQ240509C00425000 | 2024-05-01 3:48PM EDT | 2024-05-09 | 4.98 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 1.56% |
| QQQ240510C00425000 | 2024-05-01 4:14PM EDT | 2024-05-10 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2,808 | 0 | 1.56% |
| QQQ240517C00425000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 5.87 | 0.00 | 0.00 | 0.00 | - | 6,913 | 0 | 0.78% |
| QQQ240524C00425000 | 2024-05-01 3:59PM EDT | 2024-05-24 | 7.36 | 0.00 | 0.00 | 0.00 | - | 2,116 | 0 | 0.78% |
| QQQ240531C00425000 | 2024-05-01 4:13PM EDT | 2024-05-31 | 8.57 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 0.78% |
| QQQ240607C00425000 | 2024-05-01 4:11PM EDT | 2024-06-07 | 9.76 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.78% |
| QQQ240621C00425000 | 2024-05-01 4:11PM EDT | 2024-06-21 | 11.98 | 0.00 | 0.00 | 0.00 | - | 5,011 | 0 | 0.78% |
| QQQ240628C00425000 | 2023-12-26 4:26PM EDT | 2024-06-28 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 0.39% |
| QQQ240719C00425000 | 2024-05-01 4:12PM EDT | 2024-07-19 | 15.13 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 0.39% |
| QQQ240816C00425000 | 2024-05-01 3:58PM EDT | 2024-08-16 | 18.69 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.39% |
| QQQ240920C00425000 | 2024-05-01 3:17PM EDT | 2024-09-20 | 27.00 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.39% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 2024-09-30 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.39% |
| QQQ241018C00425000 | 2024-05-01 4:02PM EDT | 2024-10-18 | 25.45 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 0.39% |
| QQQ241115C00425000 | 2024-05-01 3:50PM EDT | 2024-11-15 | 30.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| QQQ241220C00425000 | 2024-05-01 3:54PM EDT | 2024-12-20 | 33.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| QQQ241231C00425000 | 2024-04-30 11:04AM EDT | 2024-12-31 | 38.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| QQQ250117C00425000 | 2023-12-26 4:31PM EDT | 2025-01-17 | 36.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,540 | 0.20% |
| QQQ250321C00425000 | 2024-05-01 3:24PM EDT | 2025-03-21 | 44.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| QQQ250331C00425000 | 2024-04-26 3:35PM EDT | 2025-03-31 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 2025-06-20 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.20% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 2025-12-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.20% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.20% |
| QQQ260618C00425000 | 2023-12-21 1:09PM EDT | 2026-06-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502P00425000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 3.62 | 0.00 | 0.00 | 0.00 | - | 15,364 | 0 | 0.00% |
| QQQ240503P00425000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 4.60 | 0.00 | 0.00 | 0.00 | - | 18,072 | 0 | 0.00% |
| QQQ240506P00425000 | 2024-05-01 4:09PM EDT | 2024-05-06 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1,143 | 0 | 0.00% |
| QQQ240507P00425000 | 2024-05-01 4:05PM EDT | 2024-05-07 | 5.14 | 0.00 | 0.00 | 0.00 | - | 610 | 0 | 0.00% |
| QQQ240508P00425000 | 2024-05-01 4:12PM EDT | 2024-05-08 | 5.80 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| QQQ240509P00425000 | 2024-05-01 4:05PM EDT | 2024-05-09 | 5.78 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| QQQ240510P00425000 | 2024-05-01 4:14PM EDT | 2024-05-10 | 6.38 | 0.00 | 0.00 | 0.00 | - | 2,784 | 0 | 0.00% |
| QQQ240517P00425000 | 2024-05-01 4:13PM EDT | 2024-05-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5,091 | 0 | 0.00% |
| QQQ240524P00425000 | 2024-05-01 4:13PM EDT | 2024-05-24 | 8.93 | 0.00 | 0.00 | 0.00 | - | 2,966 | 0 | 0.00% |
| QQQ240531P00425000 | 2024-05-01 4:10PM EDT | 2024-05-31 | 9.48 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| QQQ240607P00425000 | 2024-05-01 4:00PM EDT | 2024-06-07 | 10.45 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| QQQ240621P00425000 | 2024-05-01 4:12PM EDT | 2024-06-21 | 11.64 | 0.00 | 0.00 | 0.00 | - | 3,994 | 0 | 0.00% |
| QQQ240628P00425000 | 2023-12-26 10:51AM EDT | 2024-06-28 | 24.59 | 0.00 | 0.00 | 0.00 | - | 10 | 462 | 0.00% |
| QQQ240719P00425000 | 2024-05-01 4:06PM EDT | 2024-07-19 | 13.80 | 0.00 | 0.00 | 0.00 | - | 960 | 0 | 0.00% |
| QQQ240816P00425000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 15.98 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| QQQ240920P00425000 | 2024-05-01 4:01PM EDT | 2024-09-20 | 17.80 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 2024-09-30 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 0.00% |
| QQQ241018P00425000 | 2024-05-01 3:52PM EDT | 2024-10-18 | 19.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ241115P00425000 | 2024-05-01 3:05PM EDT | 2024-11-15 | 18.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241220P00425000 | 2024-05-01 3:54PM EDT | 2024-12-20 | 22.92 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ241231P00425000 | 2024-05-01 4:12PM EDT | 2024-12-31 | 23.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ250117P00425000 | 2023-12-26 3:26PM EDT | 2025-01-17 | 32.67 | 0.00 | 0.00 | 0.00 | - | 173 | 1,508 | 0.00% |
| QQQ250321P00425000 | 2024-05-01 4:00PM EDT | 2025-03-21 | 26.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ250331P00425000 | 2024-04-30 3:59PM EDT | 2025-03-31 | 26.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 2025-06-20 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 0.00% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 0.00% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 2026-01-16 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| QQQ260618P00425000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
