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:428.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502C00428000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.33 | 0.31 | 0.33 | -1.63 | -83.16% | 17,189 | 699 | 24.90% |
| QQQ240503C00428000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 1.06 | 1.07 | 1.10 | -1.63 | -60.59% | 6,820 | 4,044 | 27.12% |
| QQQ240506C00428000 | 2024-05-01 4:13PM EDT | 2024-05-06 | 1.49 | 1.49 | 1.52 | -1.63 | -52.24% | 1,740 | 398 | 19.87% |
| QQQ240507C00428000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 1.83 | 1.84 | 1.88 | -1.69 | -48.01% | 879 | 234 | 20.15% |
| QQQ240508C00428000 | 2024-05-01 3:55PM EDT | 2024-05-08 | 2.18 | 2.17 | 2.22 | -1.63 | -42.78% | 523 | 534 | 20.36% |
| QQQ240509C00428000 | 2024-05-01 3:20PM EDT | 2024-05-09 | 3.55 | 2.54 | 2.58 | -0.57 | -13.83% | 127 | 118 | 20.68% |
| QQQ240510C00428000 | 2024-05-01 4:06PM EDT | 2024-05-10 | 2.97 | 2.86 | 2.91 | -1.37 | -31.57% | 2,551 | 14,535 | 20.89% |
| QQQ240517C00428000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 4.40 | 4.51 | 4.55 | -1.60 | -26.67% | 1,648 | 595 | 20.69% |
| QQQ240524C00428000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 6.83 | 6.12 | 6.19 | -1.33 | -16.30% | 274 | 1,484 | 21.31% |
| QQQ240531C00428000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 7.09 | 7.03 | 7.12 | -1.81 | -20.34% | 432 | 426 | 20.64% |
| QQQ240607C00428000 | 2024-05-01 3:37PM EDT | 2024-06-07 | 10.02 | 8.19 | 8.29 | +0.19 | +1.93% | 59 | 49 | 20.82% |
| QQQ240719C00428000 | 2024-05-01 3:52PM EDT | 2024-07-19 | 14.06 | 13.50 | 13.59 | -0.97 | -6.45% | 659 | 287 | 21.10% |
| QQQ241231C00428000 | 2024-04-26 12:43PM EDT | 2024-12-31 | 37.82 | 30.88 | 31.35 | 0.00 | - | 30 | 188 | 24.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502P00428000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 6.05 | 5.91 | 6.08 | +0.58 | +10.60% | 9,362 | 661 | 0.00% |
| QQQ240503P00428000 | 2024-05-01 4:12PM EDT | 2024-05-03 | 6.75 | 6.65 | 6.77 | +0.89 | +15.19% | 7,048 | 6,012 | 16.97% |
| QQQ240506P00428000 | 2024-05-01 4:08PM EDT | 2024-05-06 | 6.83 | 7.01 | 7.16 | +0.50 | +7.90% | 588 | 391 | 14.16% |
| QQQ240507P00428000 | 2024-05-01 3:46PM EDT | 2024-05-07 | 5.15 | 7.27 | 7.47 | -1.06 | -17.07% | 466 | 469 | 14.98% |
| QQQ240508P00428000 | 2024-05-01 4:14PM EDT | 2024-05-08 | 7.70 | 7.57 | 7.74 | +1.20 | +18.46% | 135 | 194 | 15.39% |
| QQQ240509P00428000 | 2024-05-01 3:56PM EDT | 2024-05-09 | 7.87 | 7.79 | 8.02 | +0.92 | +13.24% | 124 | 34 | 15.81% |
| QQQ240510P00428000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 8.11 | 8.03 | 8.22 | +0.92 | +12.80% | 1,043 | 3,641 | 15.83% |
| QQQ240517P00428000 | 2024-05-01 4:08PM EDT | 2024-05-17 | 9.19 | 9.29 | 9.47 | +0.93 | +11.26% | 929 | 995 | 15.92% |
| QQQ240524P00428000 | 2024-05-01 4:00PM EDT | 2024-05-24 | 10.60 | 10.41 | 10.61 | +0.92 | +9.50% | 432 | 1,089 | 16.21% |
| QQQ240531P00428000 | 2024-05-01 3:46PM EDT | 2024-05-31 | 11.28 | 11.03 | 11.27 | +0.90 | +8.67% | 197 | 928 | 15.64% |
| QQQ240607P00428000 | 2024-05-01 3:55PM EDT | 2024-06-07 | 11.75 | 11.79 | 11.99 | +2.27 | +23.95% | 51 | 190 | 15.49% |
| QQQ240719P00428000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 15.56 | 15.32 | 15.48 | +1.56 | +11.14% | 391 | 316 | 15.18% |
| QQQ241231P00428000 | 2024-04-17 11:41AM EDT | 2024-12-31 | 25.07 | 24.65 | 25.08 | 0.00 | - | 1 | 176 | 15.67% |
