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:434.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502C00434000 | 2024-05-01 4:14PM EDT | 2024-05-02 | 0.02 | 0.02 | 0.03 | -0.53 | -96.36% | 8,060 | 786 | 25.59% |
| QQQ240503C00434000 | 2024-05-01 4:13PM EDT | 2024-05-03 | 0.23 | 0.22 | 0.24 | -0.75 | -76.53% | 2,748 | 3,526 | 26.17% |
| QQQ240506C00434000 | 2024-05-01 4:08PM EDT | 2024-05-06 | 0.45 | 0.40 | 0.42 | -0.86 | -65.65% | 1,060 | 565 | 18.97% |
| QQQ240507C00434000 | 2024-05-01 4:00PM EDT | 2024-05-07 | 0.59 | 0.58 | 0.61 | -0.87 | -59.59% | 589 | 438 | 19.21% |
| QQQ240508C00434000 | 2024-05-01 4:02PM EDT | 2024-05-08 | 0.84 | 0.78 | 0.81 | -0.83 | -49.70% | 446 | 86 | 19.40% |
| QQQ240509C00434000 | 2024-05-01 3:54PM EDT | 2024-05-09 | 1.16 | 1.00 | 1.03 | -0.84 | -42.00% | 105 | 166 | 19.64% |
| QQQ240510C00434000 | 2024-05-01 4:14PM EDT | 2024-05-10 | 1.22 | 1.22 | 1.25 | -0.93 | -43.26% | 770 | 733 | 19.84% |
| QQQ240517C00434000 | 2024-05-01 4:05PM EDT | 2024-05-17 | 2.56 | 2.43 | 2.47 | -0.94 | -26.86% | 1,276 | 2,382 | 19.63% |
| QQQ240524C00434000 | 2024-05-01 4:04PM EDT | 2024-05-24 | 3.93 | 3.80 | 3.85 | -1.24 | -23.98% | 170 | 856 | 20.32% |
| QQQ240531C00434000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 4.55 | 4.59 | 4.66 | -1.69 | -27.08% | 160 | 162 | 19.71% |
| QQQ240607C00434000 | 2024-05-01 4:12PM EDT | 2024-06-07 | 5.70 | 5.64 | 5.72 | -1.43 | -20.06% | 34 | 116 | 19.95% |
| QQQ240719C00434000 | 2024-05-01 4:00PM EDT | 2024-07-19 | 10.46 | 10.57 | 10.68 | -3.09 | -22.80% | 100 | 242 | 20.36% |
| QQQ241231C00434000 | 2024-03-20 3:37PM EDT | 2024-12-31 | 45.84 | 26.31 | 26.94 | 0.00 | - | 4 | 21 | 23.54% |
| QQQ250321C00434000 | 2024-03-22 3:12PM EDT | 2025-03-21 | 54.25 | 33.17 | 34.02 | 0.00 | - | 16 | 8 | 24.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502P00434000 | 2024-05-01 3:49PM EDT | 2024-05-02 | 9.67 | 11.63 | 12.22 | -0.27 | -2.72% | 187 | 320 | 0.00% |
| QQQ240503P00434000 | 2024-05-01 3:45PM EDT | 2024-05-03 | 10.01 | 11.79 | 11.99 | -0.46 | -4.39% | 135 | 1,914 | 0.00% |
| QQQ240506P00434000 | 2024-05-01 4:14PM EDT | 2024-05-06 | 12.10 | 11.80 | 12.21 | +2.85 | +30.81% | 74 | 52 | 0.00% |
| QQQ240507P00434000 | 2024-05-01 4:12PM EDT | 2024-05-07 | 12.02 | 12.00 | 12.32 | +4.12 | +52.15% | 12 | 81 | 0.00% |
| QQQ240508P00434000 | 2024-05-01 1:21PM EDT | 2024-05-08 | 7.24 | 12.14 | 12.43 | -0.14 | -1.90% | 17 | 81 | 0.00% |
| QQQ240509P00434000 | 2024-05-01 2:53PM EDT | 2024-05-09 | 7.69 | 12.27 | 12.55 | -3.74 | -32.72% | 7 | 52 | 10.35% |
| QQQ240510P00434000 | 2024-05-01 12:59PM EDT | 2024-05-10 | 13.36 | 12.43 | 12.71 | +2.66 | +24.86% | 27 | 573 | 12.23% |
| QQQ240517P00434000 | 2024-05-01 2:46PM EDT | 2024-05-17 | 9.67 | 13.25 | 13.54 | -1.82 | -15.84% | 7 | 352 | 14.04% |
| QQQ240524P00434000 | 2024-05-01 3:30PM EDT | 2024-05-24 | 10.54 | 14.16 | 14.42 | -0.42 | -3.83% | 443 | 668 | 14.75% |
| QQQ240531P00434000 | 2024-05-01 10:29AM EDT | 2024-05-31 | 15.10 | 14.65 | 14.96 | +3.39 | +28.95% | 3 | 52 | 14.37% |
| QQQ240607P00434000 | 2024-05-01 4:12PM EDT | 2024-06-07 | 15.42 | 15.31 | 15.56 | +3.09 | +25.06% | 16 | 33 | 14.33% |
| QQQ240719P00434000 | 2024-05-01 3:04PM EDT | 2024-07-19 | 14.66 | 18.47 | 18.73 | +0.84 | +6.08% | 1 | 492 | 14.40% |
| QQQ241231P00434000 | 2024-04-25 9:59AM EDT | 2024-12-31 | 30.13 | 27.37 | 27.83 | 0.00 | - | 1 | 38 | 15.08% |
| QQQ250321P00434000 | 2024-04-29 3:26PM EDT | 2025-03-21 | 27.12 | 30.31 | 30.97 | 0.00 | - | 2 | 4 | 15.09% |
| QQQ250331P00434000 | 2024-04-29 3:24PM EDT | 2025-03-31 | 27.36 | 30.56 | 31.28 | 0.00 | - | 70 | 39 | 15.06% |
