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:431.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502C00431000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.10 | 0.09 | 0.10 | -1.06 | -91.38% | 13,686 | 1,022 | 24.90% |
| QQQ240503C00431000 | 2024-05-01 4:14PM EDT | 2024-05-03 | 0.53 | 0.52 | 0.54 | -1.17 | -68.82% | 7,376 | 3,418 | 26.56% |
| QQQ240506C00431000 | 2024-05-01 4:13PM EDT | 2024-05-06 | 0.82 | 0.81 | 0.83 | -1.32 | -61.68% | 2,583 | 172 | 19.34% |
| QQQ240507C00431000 | 2024-05-01 4:08PM EDT | 2024-05-07 | 1.18 | 1.08 | 1.11 | -1.54 | -56.62% | 401 | 190 | 19.63% |
| QQQ240508C00431000 | 2024-05-01 4:04PM EDT | 2024-05-08 | 1.44 | 1.35 | 1.38 | -1.42 | -49.65% | 356 | 107 | 19.81% |
| QQQ240509C00431000 | 2024-05-01 4:09PM EDT | 2024-05-09 | 1.75 | 1.64 | 1.68 | -2.44 | -58.23% | 90 | 56 | 20.14% |
| QQQ240510C00431000 | 2024-05-01 4:06PM EDT | 2024-05-10 | 2.00 | 1.91 | 1.95 | -1.48 | -42.53% | 1,468 | 1,806 | 20.30% |
| QQQ240517C00431000 | 2024-05-01 4:00PM EDT | 2024-05-17 | 3.35 | 3.37 | 3.40 | -1.36 | -28.87% | 1,629 | 4,120 | 20.12% |
| QQQ240524C00431000 | 2024-05-01 3:31PM EDT | 2024-05-24 | 6.93 | 4.87 | 4.93 | +0.56 | +8.79% | 188 | 229 | 20.80% |
| QQQ240531C00431000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 6.09 | 5.73 | 5.81 | -1.30 | -17.59% | 180 | 476 | 20.17% |
| QQQ240607C00431000 | 2024-05-01 3:57PM EDT | 2024-06-07 | 6.75 | 6.84 | 6.94 | -3.15 | -31.82% | 43 | 43 | 20.39% |
| QQQ240719C00431000 | 2024-05-01 2:58PM EDT | 2024-07-19 | 15.55 | 12.01 | 12.09 | +1.50 | +10.68% | 282 | 184 | 20.73% |
| QQQ241231C00431000 | 2024-04-04 3:23PM EDT | 2024-12-31 | 42.36 | 29.20 | 29.65 | 0.00 | - | 1 | 21 | 24.62% |
| QQQ250321C00431000 | 2024-04-12 12:51PM EDT | 2025-03-21 | 50.72 | 36.33 | 37.00 | 0.00 | - | 1 | 3 | 26.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502P00431000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 8.95 | 8.77 | 8.98 | +1.53 | +20.62% | 1,077 | 772 | 0.00% |
| QQQ240503P00431000 | 2024-05-01 4:12PM EDT | 2024-05-03 | 9.12 | 9.07 | 9.23 | +1.07 | +13.29% | 2,531 | 4,914 | 0.00% |
| QQQ240506P00431000 | 2024-05-01 3:59PM EDT | 2024-05-06 | 10.00 | 9.24 | 9.58 | +2.00 | +25.00% | 327 | 421 | 11.13% |
| QQQ240507P00431000 | 2024-05-01 3:35PM EDT | 2024-05-07 | 6.40 | 9.51 | 9.76 | -1.29 | -16.78% | 178 | 110 | 12.77% |
| QQQ240508P00431000 | 2024-05-01 3:35PM EDT | 2024-05-08 | 6.88 | 9.70 | 9.95 | -1.97 | -22.26% | 55 | 104 | 13.62% |
| QQQ240509P00431000 | 2024-05-01 2:54PM EDT | 2024-05-09 | 5.94 | 9.89 | 10.16 | -1.01 | -14.53% | 45 | 104 | 14.30% |
| QQQ240510P00431000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 9.70 | 10.09 | 10.34 | +0.60 | +6.59% | 232 | 686 | 14.60% |
| QQQ240517P00431000 | 2024-05-01 3:59PM EDT | 2024-05-17 | 11.53 | 11.14 | 11.39 | +1.53 | +15.30% | 106 | 1,517 | 15.09% |
| QQQ240524P00431000 | 2024-05-01 3:18PM EDT | 2024-05-24 | 8.18 | 12.18 | 12.42 | -2.58 | -23.98% | 61 | 583 | 15.54% |
| QQQ240531P00431000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 11.55 | 12.74 | 13.03 | +0.45 | +4.05% | 39 | 257 | 15.06% |
| QQQ240607P00431000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 12.70 | 13.47 | 13.69 | +0.59 | +4.87% | 12 | 128 | 14.93% |
| QQQ240719P00431000 | 2024-05-01 3:47PM EDT | 2024-07-19 | 16.82 | 16.82 | 17.06 | +1.07 | +6.79% | 32 | 315 | 14.82% |
| QQQ241231P00431000 | 2024-05-01 3:00PM EDT | 2024-12-31 | 23.00 | 25.97 | 26.39 | +0.05 | +0.22% | 1 | 44 | 15.35% |
| QQQ250321P00431000 | 2024-04-29 11:15AM EDT | 2025-03-21 | 25.63 | 28.95 | 29.59 | 0.00 | - | 3 | 12 | 15.36% |
| QQQ250331P00431000 | 2024-04-30 12:23PM EDT | 2025-03-31 | 26.78 | 29.22 | 29.91 | 0.00 | - | 1 | 5 | 15.33% |
