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:429.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502C00429000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.20 | 0.20 | 0.23 | -1.47 | -88.02% | 17,701 | 719 | 25.00% |
| QQQ240503C00429000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 0.86 | 0.85 | 0.88 | -1.42 | -62.28% | 8,591 | 3,290 | 26.93% |
| QQQ240506C00429000 | 2024-05-01 4:13PM EDT | 2024-05-06 | 1.23 | 1.23 | 1.26 | -2.12 | -63.28% | 852 | 379 | 19.72% |
| QQQ240507C00429000 | 2024-05-01 4:05PM EDT | 2024-05-07 | 1.69 | 1.55 | 1.59 | -1.99 | -54.08% | 518 | 289 | 19.97% |
| QQQ240508C00429000 | 2024-05-01 4:04PM EDT | 2024-05-08 | 1.98 | 1.87 | 1.90 | -3.07 | -60.79% | 902 | 147 | 20.13% |
| QQQ240509C00429000 | 2024-05-01 4:11PM EDT | 2024-05-09 | 2.22 | 2.21 | 2.25 | -3.24 | -59.34% | 68 | 54 | 20.50% |
| QQQ240510C00429000 | 2024-05-01 3:56PM EDT | 2024-05-10 | 2.52 | 2.51 | 2.56 | -2.18 | -46.38% | 899 | 1,647 | 20.69% |
| QQQ240517C00429000 | 2024-05-01 4:11PM EDT | 2024-05-17 | 4.18 | 4.10 | 4.14 | -1.42 | -25.36% | 1,225 | 2,329 | 20.48% |
| QQQ240524C00429000 | 2024-05-01 3:49PM EDT | 2024-05-24 | 6.78 | 5.69 | 5.76 | -0.71 | -9.48% | 287 | 466 | 21.16% |
| QQQ240531C00429000 | 2024-05-01 3:56PM EDT | 2024-05-31 | 6.48 | 6.58 | 6.66 | -2.77 | -29.95% | 132 | 343 | 20.47% |
| QQQ240607C00429000 | 2024-05-01 3:30PM EDT | 2024-06-07 | 7.60 | 7.72 | 7.83 | -2.05 | -21.24% | 48 | 118 | 20.69% |
| QQQ240719C00429000 | 2024-05-01 3:00PM EDT | 2024-07-19 | 16.96 | 12.99 | 13.08 | +0.67 | +4.11% | 273 | 214 | 20.98% |
| QQQ241231C00429000 | 2024-05-01 9:44AM EDT | 2024-12-31 | 31.47 | 30.33 | 30.77 | -4.05 | -11.40% | 1 | 9 | 24.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502P00429000 | 2024-05-01 4:13PM EDT | 2024-05-02 | 7.04 | 6.79 | 7.02 | +1.01 | +16.75% | 6,876 | 804 | 0.00% |
| QQQ240503P00429000 | 2024-05-01 4:10PM EDT | 2024-05-03 | 7.22 | 7.40 | 7.55 | +0.42 | +6.18% | 5,005 | 4,249 | 13.62% |
| QQQ240506P00429000 | 2024-05-01 4:02PM EDT | 2024-05-06 | 7.46 | 7.68 | 7.94 | +0.06 | +0.81% | 307 | 535 | 13.60% |
| QQQ240507P00429000 | 2024-05-01 4:06PM EDT | 2024-05-07 | 7.86 | 7.99 | 8.19 | +0.68 | +9.47% | 438 | 139 | 14.37% |
| QQQ240508P00429000 | 2024-05-01 3:59PM EDT | 2024-05-08 | 8.80 | 8.23 | 8.45 | +2.83 | +47.40% | 878 | 113 | 14.97% |
| QQQ240509P00429000 | 2024-05-01 3:41PM EDT | 2024-05-09 | 6.80 | 8.45 | 8.71 | +0.27 | +4.13% | 43 | 29 | 15.43% |
| QQQ240510P00429000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 8.99 | 8.69 | 8.91 | +1.38 | +18.13% | 448 | 824 | 15.54% |
| QQQ240517P00429000 | 2024-05-01 4:04PM EDT | 2024-05-17 | 9.74 | 9.91 | 10.06 | +0.54 | +5.87% | 204 | 975 | 15.59% |
| QQQ240524P00429000 | 2024-05-01 3:40PM EDT | 2024-05-24 | 9.26 | 10.98 | 11.19 | -0.69 | -6.93% | 97 | 279 | 15.99% |
| QQQ240531P00429000 | 2024-05-01 3:37PM EDT | 2024-05-31 | 9.65 | 11.57 | 11.83 | -0.75 | -7.21% | 68 | 344 | 15.44% |
| QQQ240607P00429000 | 2024-05-01 3:58PM EDT | 2024-06-07 | 12.50 | 12.32 | 12.54 | +2.09 | +20.08% | 162 | 116 | 15.31% |
| QQQ240719P00429000 | 2024-05-01 3:39PM EDT | 2024-07-19 | 14.73 | 15.82 | 15.99 | -0.82 | -5.27% | 231 | 242 | 15.06% |
| QQQ241231P00429000 | 2024-04-29 10:06AM EDT | 2024-12-31 | 21.77 | 25.09 | 25.48 | 0.00 | - | 1 | 73 | 15.55% |
| QQQ250331P00429000 | 2024-05-01 4:00PM EDT | 2025-03-31 | 28.68 | 28.33 | 29.02 | +1.88 | +7.01% | 10 | 4 | 15.50% |
