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:426.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502C00426000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.65 | 0.65 | 0.68 | -2.10 | -76.36% | 15,914 | 1,288 | 25.34% |
| QQQ240503C00426000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 1.64 | 1.64 | 1.68 | -1.91 | -53.80% | 5,629 | 1,365 | 27.72% |
| QQQ240506C00426000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 2.14 | 2.12 | 2.17 | -1.86 | -46.50% | 2,069 | 195 | 20.31% |
| QQQ240507C00426000 | 2024-05-01 3:57PM EDT | 2024-05-07 | 2.60 | 2.53 | 2.57 | -2.42 | -48.21% | 514 | 64 | 20.56% |
| QQQ240508C00426000 | 2024-05-01 4:02PM EDT | 2024-05-08 | 3.02 | 2.90 | 2.95 | -2.55 | -45.78% | 794 | 178 | 20.78% |
| QQQ240509C00426000 | 2024-05-01 4:04PM EDT | 2024-05-09 | 3.50 | 3.30 | 3.36 | -2.24 | -39.02% | 72 | 19 | 21.18% |
| QQQ240510C00426000 | 2024-05-01 4:06PM EDT | 2024-05-10 | 3.83 | 3.65 | 3.71 | -1.46 | -27.60% | 759 | 1,331 | 21.36% |
| QQQ240517C00426000 | 2024-05-01 4:00PM EDT | 2024-05-17 | 5.38 | 5.38 | 5.43 | -1.91 | -26.20% | 641 | 2,467 | 21.07% |
| QQQ240524C00426000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 7.85 | 7.05 | 7.14 | -1.12 | -12.49% | 39 | 231 | 21.70% |
| QQQ240531C00426000 | 2024-05-01 4:00PM EDT | 2024-05-31 | 7.96 | 7.98 | 8.10 | -2.18 | -21.50% | 198 | 104 | 21.01% |
| QQQ240607C00426000 | 2024-05-01 4:11PM EDT | 2024-06-07 | 9.23 | 9.17 | 9.28 | -2.14 | -18.82% | 53 | 46 | 21.14% |
| QQQ240719C00426000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 14.56 | 14.51 | 14.64 | -2.34 | -13.85% | 12 | 243 | 21.34% |
| QQQ241231C00426000 | 2024-04-26 2:12PM EDT | 2024-12-31 | 39.00 | 32.06 | 32.50 | 0.00 | - | 9 | 17 | 25.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502P00426000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 4.30 | 4.29 | 4.40 | +0.19 | +4.62% | 9,871 | 851 | 0.00% |
| QQQ240503P00426000 | 2024-05-01 4:05PM EDT | 2024-05-03 | 4.98 | 5.22 | 5.32 | +0.21 | +4.40% | 4,471 | 3,216 | 19.63% |
| QQQ240506P00426000 | 2024-05-01 4:06PM EDT | 2024-05-06 | 5.44 | 5.66 | 5.79 | +0.06 | +1.12% | 250 | 234 | 15.36% |
| QQQ240507P00426000 | 2024-05-01 4:09PM EDT | 2024-05-07 | 5.90 | 6.02 | 6.13 | +0.90 | +18.00% | 435 | 124 | 15.85% |
| QQQ240508P00426000 | 2024-05-01 4:12PM EDT | 2024-05-08 | 6.38 | 6.29 | 6.45 | +1.23 | +23.88% | 255 | 447 | 16.22% |
| QQQ240509P00426000 | 2024-05-01 3:36PM EDT | 2024-05-09 | 4.53 | 6.54 | 6.74 | -0.73 | -13.88% | 6 | 40 | 16.46% |
| QQQ240510P00426000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 7.07 | 6.84 | 7.00 | +0.77 | +12.22% | 507 | 1,165 | 16.58% |
| QQQ240517P00426000 | 2024-05-01 4:06PM EDT | 2024-05-17 | 8.05 | 8.18 | 8.30 | +0.86 | +11.96% | 488 | 3,179 | 16.35% |
| QQQ240524P00426000 | 2024-05-01 3:41PM EDT | 2024-05-24 | 7.78 | 9.37 | 9.48 | -0.10 | -1.27% | 85 | 456 | 16.53% |
| QQQ240531P00426000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 10.04 | 10.02 | 10.16 | +0.62 | +6.58% | 163 | 389 | 15.92% |
| QQQ240607P00426000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 11.02 | 10.79 | 10.93 | +1.41 | +14.67% | 476 | 48 | 15.80% |
| QQQ240719P00426000 | 2024-05-01 2:13PM EDT | 2024-07-19 | 13.60 | 14.37 | 14.52 | +0.25 | +1.87% | 74 | 330 | 15.46% |
| QQQ241231P00426000 | 2024-04-19 2:07PM EDT | 2024-12-31 | 28.90 | 23.78 | 24.22 | 0.00 | - | 1 | 22 | 15.87% |
| QQQ250331P00426000 | 2024-04-24 11:55AM EDT | 2025-03-31 | 26.92 | 27.07 | 27.74 | 0.00 | - | 4 | 3 | 15.76% |
