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:438.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502C00438000 | 2024-05-01 4:12PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 3,357 | 697 | 28.13% |
| QQQ240503C00438000 | 2024-05-01 4:12PM EDT | 2024-05-03 | 0.08 | 0.07 | 0.08 | -0.31 | -79.49% | 2,324 | 2,442 | 26.47% |
| QQQ240506C00438000 | 2024-05-01 4:03PM EDT | 2024-05-06 | 0.17 | 0.15 | 0.16 | -0.46 | -73.02% | 299 | 644 | 18.90% |
| QQQ240507C00438000 | 2024-05-01 4:14PM EDT | 2024-05-07 | 0.24 | 0.23 | 0.25 | -0.57 | -70.37% | 258 | 401 | 18.87% |
| QQQ240508C00438000 | 2024-05-01 3:49PM EDT | 2024-05-08 | 0.53 | 0.33 | 0.36 | -0.76 | -58.91% | 80 | 243 | 18.95% |
| QQQ240509C00438000 | 2024-05-01 4:09PM EDT | 2024-05-09 | 0.52 | 0.47 | 0.49 | -0.81 | -60.90% | 37 | 270 | 19.09% |
| QQQ240510C00438000 | 2024-05-01 4:00PM EDT | 2024-05-10 | 0.63 | 0.61 | 0.63 | -0.72 | -53.33% | 1,260 | 43,418 | 19.24% |
| QQQ240517C00438000 | 2024-05-01 4:09PM EDT | 2024-05-17 | 1.57 | 1.51 | 1.53 | -0.88 | -35.92% | 809 | 5,444 | 19.03% |
| QQQ240524C00438000 | 2024-05-01 3:09PM EDT | 2024-05-24 | 4.80 | 2.62 | 2.67 | +0.13 | +2.78% | 71 | 442 | 19.71% |
| QQQ240531C00438000 | 2024-05-01 4:01PM EDT | 2024-05-31 | 3.38 | 3.32 | 3.39 | -0.92 | -21.40% | 318 | 351 | 19.18% |
| QQQ240607C00438000 | 2024-05-01 10:57AM EDT | 2024-06-07 | 5.00 | 4.26 | 4.34 | -1.51 | -23.20% | 8 | 57 | 19.43% |
| QQQ240719C00438000 | 2024-05-01 2:49PM EDT | 2024-07-19 | 11.23 | 8.91 | 8.99 | -0.73 | -6.10% | 202 | 397 | 19.93% |
| QQQ241231C00438000 | 2024-04-12 9:31AM EDT | 2024-12-31 | 40.25 | 25.49 | 25.92 | 0.00 | - | 1 | 50 | 23.94% |
| QQQ250321C00438000 | 2024-04-23 10:32AM EDT | 2025-03-21 | 35.60 | 32.53 | 33.20 | 0.00 | - | 2 | 69 | 25.38% |
| QQQ250331C00438000 | 2024-04-10 3:58PM EDT | 2025-03-31 | 46.51 | 32.86 | 33.59 | 0.00 | - | - | 3 | 25.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502P00438000 | 2024-05-01 3:52PM EDT | 2024-05-02 | 14.69 | 15.56 | 16.22 | +4.39 | +42.62% | 18 | 75 | 0.00% |
| QQQ240503P00438000 | 2024-05-01 4:00PM EDT | 2024-05-03 | 16.05 | 15.61 | 16.22 | +4.05 | +33.75% | 50 | 839 | 0.00% |
| QQQ240506P00438000 | 2024-05-01 3:51PM EDT | 2024-05-06 | 13.97 | 15.61 | 16.17 | +1.42 | +11.31% | 11 | 7 | 0.00% |
| QQQ240510P00438000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 15.31 | 15.84 | 16.21 | +1.55 | +11.26% | 76 | 784 | 0.00% |
| QQQ240517P00438000 | 2024-05-01 3:27PM EDT | 2024-05-17 | 10.90 | 16.41 | 16.71 | -3.53 | -24.46% | 7 | 101 | 11.38% |
| QQQ240524P00438000 | 2024-04-30 3:24PM EDT | 2024-05-24 | 13.83 | 17.09 | 17.38 | 0.00 | - | 15 | 267 | 13.34% |
| QQQ240531P00438000 | 2024-05-01 3:05PM EDT | 2024-05-31 | 12.78 | 17.47 | 17.83 | -0.07 | -0.54% | 2 | 115 | 13.31% |
| QQQ240607P00438000 | 2024-04-30 3:47PM EDT | 2024-06-07 | 14.75 | 18.04 | 18.32 | 0.00 | - | 15 | 21 | 13.40% |
| QQQ240719P00438000 | 2024-05-01 3:54PM EDT | 2024-07-19 | 21.00 | 20.86 | 21.14 | +1.47 | +7.53% | 22 | 706 | 13.79% |
| QQQ241231P00438000 | 2024-04-23 10:29AM EDT | 2024-12-31 | 29.20 | 29.34 | 29.81 | 0.00 | - | 1 | 130 | 14.67% |
| QQQ250321P00438000 | 2024-04-26 11:01AM EDT | 2025-03-21 | 28.80 | 32.22 | 32.89 | 0.00 | - | 2 | 2 | 14.73% |
