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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240501C00430000 | 2024-05-01 4:07PM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | -0.71 | -98.61% | 72,976 | 7,194 | 16.02% |
| QQQ240502C00430000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.14 | 0.14 | 0.15 | -1.19 | -89.47% | 43,216 | 1,780 | 17.53% |
| QQQ240503C00430000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.67 | 0.66 | 0.69 | -1.34 | -66.67% | 35,539 | 8,906 | 21.80% |
| QQQ240506C00430000 | 2024-05-01 4:13PM EDT | 2024-05-06 | 1.00 | 1.00 | 1.03 | -1.45 | -59.18% | 1,642 | 1,051 | 17.82% |
| QQQ240507C00430000 | 2024-05-01 4:14PM EDT | 2024-05-07 | 1.30 | 1.30 | 1.33 | -1.37 | -51.31% | 1,011 | 558 | 18.30% |
| QQQ240508C00430000 | 2024-05-01 4:00PM EDT | 2024-05-08 | 1.57 | 1.59 | 1.63 | -2.10 | -57.22% | 939 | 326 | 18.70% |
| QQQ240509C00430000 | 2024-05-01 3:59PM EDT | 2024-05-09 | 1.90 | 1.90 | 1.95 | -1.90 | -50.00% | 264 | 130 | 19.15% |
| QQQ240510C00430000 | 2024-05-01 4:14PM EDT | 2024-05-10 | 2.22 | 2.19 | 2.24 | -1.34 | -37.64% | 6,976 | 3,353 | 19.44% |
| QQQ240517C00430000 | 2024-05-01 4:11PM EDT | 2024-05-17 | 3.75 | 3.72 | 3.76 | -1.44 | -27.75% | 14,935 | 37,302 | 19.70% |
| QQQ240524C00430000 | 2024-05-01 4:00PM EDT | 2024-05-24 | 5.27 | 5.27 | 5.34 | -1.33 | -20.15% | 1,397 | 3,878 | 20.55% |
| QQQ240531C00430000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 6.06 | 6.14 | 6.23 | -1.95 | -24.34% | 854 | 1,029 | 20.00% |
| QQQ240607C00430000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 7.23 | 7.27 | 7.37 | -1.48 | -16.99% | 221 | 273 | 20.25% |
| QQQ240621C00430000 | 2024-05-01 4:14PM EDT | 2024-06-21 | 9.35 | 9.30 | 9.37 | -1.39 | -12.94% | 3,912 | 11,605 | 20.56% |
| QQQ240628C00430000 | 2024-05-01 3:17PM EDT | 2024-06-28 | 13.55 | 9.91 | 10.06 | +2.11 | +18.44% | 253 | 2,458 | 20.34% |
| QQQ240719C00430000 | 2024-05-01 3:59PM EDT | 2024-07-19 | 12.22 | 12.49 | 12.59 | -1.84 | -13.09% | 850 | 4,936 | 20.73% |
| QQQ240816C00430000 | 2024-05-01 3:56PM EDT | 2024-08-16 | 15.98 | 15.93 | 16.04 | -2.06 | -11.42% | 179 | 1,162 | 21.65% |
| QQQ240920C00430000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 19.91 | 19.88 | 20.07 | -1.71 | -7.91% | 367 | 1,974 | 22.66% |
| QQQ240930C00430000 | 2024-05-01 11:41AM EDT | 2024-09-30 | 21.00 | 20.39 | 20.65 | -4.00 | -16.00% | 6 | 1,566 | 22.44% |
| QQQ241018C00430000 | 2024-05-01 1:30PM EDT | 2024-10-18 | 26.60 | 22.50 | 22.74 | +1.77 | +7.13% | 10 | 597 | 23.04% |
| QQQ241115C00430000 | 2024-05-01 2:46PM EDT | 2024-11-15 | 29.06 | 25.88 | 26.23 | -0.62 | -2.09% | 11 | 437 | 24.17% |
| QQQ241220C00430000 | 2024-05-01 3:38PM EDT | 2024-12-20 | 31.50 | 29.34 | 29.78 | -0.30 | -0.94% | 20 | 1,958 | 24.92% |
| QQQ241231C00430000 | 2024-04-29 2:01PM EDT | 2024-12-31 | 37.16 | 29.79 | 30.21 | 0.00 | - | 5 | 95 | 24.67% |
| QQQ250117C00430000 | 2024-05-01 3:29PM EDT | 2025-01-17 | 35.36 | 31.42 | 31.88 | -3.13 | -8.13% | 10 | 3,086 | 25.03% |
| QQQ250321C00430000 | 2024-05-01 3:40PM EDT | 2025-03-21 | 38.60 | 36.90 | 37.57 | -2.53 | -6.15% | 7 | 118 | 26.06% |
| QQQ250331C00430000 | 2024-05-01 11:09AM EDT | 2025-03-31 | 38.04 | 37.21 | 37.97 | -4.65 | -10.89% | 2 | 29 | 25.91% |
| QQQ250620C00430000 | 2024-05-01 10:42AM EDT | 2025-06-20 | 49.00 | 43.78 | 44.78 | +0.90 | +1.87% | 20 | 271 | 27.05% |
| QQQ251219C00430000 | 2024-04-29 3:56PM EDT | 2025-12-19 | 64.38 | 55.85 | 57.87 | 0.00 | - | 146 | 98 | 28.67% |
| QQQ260116C00430000 | 2024-04-30 11:12AM EDT | 2026-01-16 | 63.88 | 57.02 | 59.22 | 0.00 | - | 37 | 232 | 28.64% |
| QQQ260618C00430000 | 2024-04-30 12:39PM EDT | 2026-06-18 | 72.39 | 65.77 | 69.35 | 0.00 | - | 14 | 41 | 29.85% |
| QQQ261218C00430000 | 2024-05-01 10:37AM EDT | 2026-12-18 | 79.00 | 75.50 | 80.00 | -6.53 | -7.63% | 1 | 112 | 30.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240501P00430000 | 2024-05-01 4:10PM EDT | 2024-05-01 | 7.62 | 7.75 | 7.98 | +1.37 | +21.92% | 8,572 | 2,931 | 0.00% |
| QQQ240502P00430000 | 2024-05-01 4:10PM EDT | 2024-05-02 | 7.60 | 7.78 | 7.98 | +0.93 | +13.94% | 4,214 | 915 | 0.00% |
| QQQ240503P00430000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 8.33 | 8.23 | 8.37 | +0.87 | +11.66% | 2,593 | 9,860 | 0.00% |
| QQQ240506P00430000 | 2024-05-01 4:11PM EDT | 2024-05-06 | 8.55 | 8.45 | 8.74 | +0.87 | +11.33% | 415 | 499 | 11.55% |
| QQQ240507P00430000 | 2024-05-01 4:01PM EDT | 2024-05-07 | 8.74 | 8.73 | 8.96 | +1.08 | +14.10% | 112 | 169 | 12.70% |
| QQQ240508P00430000 | 2024-05-01 3:42PM EDT | 2024-05-08 | 7.47 | 8.94 | 9.19 | -0.44 | -5.56% | 261 | 203 | 13.48% |
| QQQ240509P00430000 | 2024-05-01 2:59PM EDT | 2024-05-09 | 4.80 | 9.14 | 9.43 | -3.85 | -44.51% | 52 | 161 | 14.12% |
| QQQ240510P00430000 | 2024-05-01 4:05PM EDT | 2024-05-10 | 9.25 | 9.38 | 9.60 | +1.13 | +13.92% | 1,434 | 5,907 | 14.28% |
| QQQ240517P00430000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 10.67 | 10.53 | 10.73 | +0.95 | +9.77% | 1,742 | 66,008 | 14.95% |
| QQQ240524P00430000 | 2024-05-01 4:09PM EDT | 2024-05-24 | 11.50 | 11.57 | 11.79 | +0.50 | +4.55% | 2,279 | 2,294 | 15.42% |
| QQQ240531P00430000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 12.30 | 12.18 | 12.42 | +0.87 | +7.61% | 204 | 1,755 | 15.00% |
| QQQ240607P00430000 | 2024-05-01 4:08PM EDT | 2024-06-07 | 12.82 | 12.89 | 13.10 | +1.13 | +9.67% | 295 | 197 | 14.91% |
| QQQ240621P00430000 | 2024-05-01 4:01PM EDT | 2024-06-21 | 13.93 | 14.16 | 14.29 | +0.56 | +4.19% | 2,633 | 21,004 | 14.75% |
| QQQ240628P00430000 | 2024-05-01 3:19PM EDT | 2024-06-28 | 11.35 | 14.75 | 15.03 | -2.59 | -18.58% | 63 | 947 | 15.00% |
| QQQ240719P00430000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 16.39 | 16.34 | 16.49 | +0.92 | +5.95% | 1,267 | 5,314 | 14.81% |
| QQQ240816P00430000 | 2024-05-01 4:11PM EDT | 2024-08-16 | 18.34 | 18.15 | 18.41 | +1.13 | +6.57% | 214 | 985 | 14.90% |
| QQQ240920P00430000 | 2024-05-01 4:07PM EDT | 2024-09-20 | 20.11 | 20.18 | 20.40 | +0.88 | +4.58% | 255 | 12,041 | 14.88% |
| QQQ240930P00430000 | 2024-05-01 1:21PM EDT | 2024-09-30 | 18.00 | 20.65 | 20.95 | +0.22 | +1.24% | 4 | 1,779 | 14.89% |
| QQQ241018P00430000 | 2024-05-01 2:52PM EDT | 2024-10-18 | 19.03 | 21.75 | 22.05 | -1.56 | -7.58% | 596 | 11,683 | 15.06% |
| QQQ241115P00430000 | 2024-05-01 3:58PM EDT | 2024-11-15 | 23.71 | 23.55 | 23.90 | +0.21 | +0.89% | 10 | 1,427 | 15.46% |
| QQQ241220P00430000 | 2024-05-01 3:21PM EDT | 2024-12-20 | 23.67 | 25.18 | 25.59 | -1.33 | -5.32% | 31 | 4,163 | 15.52% |
| QQQ241231P00430000 | 2024-05-01 3:01PM EDT | 2024-12-31 | 22.29 | 25.52 | 25.97 | -0.03 | -0.13% | 4 | 705 | 15.45% |
| QQQ250117P00430000 | 2024-05-01 3:21PM EDT | 2025-01-17 | 23.76 | 26.24 | 26.69 | -0.15 | -0.63% | 48 | 11,140 | 15.45% |
| QQQ250321P00430000 | 2024-05-01 2:51PM EDT | 2025-03-21 | 26.36 | 28.57 | 29.15 | -0.47 | -1.75% | 8 | 1,421 | 15.43% |
| QQQ250331P00430000 | 2024-04-29 11:27AM EDT | 2025-03-31 | 25.36 | 28.77 | 29.43 | 0.00 | - | 99 | 102 | 15.37% |
| QQQ250620P00430000 | 2024-05-01 3:44PM EDT | 2025-06-20 | 30.19 | 31.40 | 32.22 | -0.63 | -2.04% | 112 | 5,637 | 15.35% |
| QQQ251219P00430000 | 2024-04-24 11:44AM EDT | 2025-12-19 | 36.24 | 36.02 | 37.53 | 0.00 | - | 2 | 4,171 | 15.28% |
| QQQ260116P00430000 | 2024-05-01 3:24PM EDT | 2026-01-16 | 35.00 | 36.33 | 38.28 | +0.86 | +2.52% | 7 | 210 | 15.27% |
| QQQ260618P00430000 | 2024-04-30 3:10PM EDT | 2026-06-18 | 38.78 | 39.06 | 42.27 | 0.00 | - | 9 | 10 | 15.32% |
| QQQ261218P00430000 | 2024-04-29 1:39PM EDT | 2026-12-18 | 42.00 | 42.00 | 46.50 | +0.60 | +1.45% | 1 | 1,636 | 15.34% |
