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:439.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00439780 | 2024-05-01 3:48PM EDT | 2024-05-17 | 1.13 | 1.20 | 1.22 | -1.48 | -56.70% | 402 | 11,078 | 18.82% |
| QQQ240621C00439780 | 2024-05-01 4:06PM EDT | 2024-06-21 | 5.51 | 5.40 | 5.45 | -1.51 | -21.51% | 2,942 | 19,628 | 19.50% |
| QQQ240628C00439780 | 2024-05-01 3:30PM EDT | 2024-06-28 | 7.96 | 5.96 | 6.06 | -0.24 | -2.93% | 179 | 879 | 19.33% |
| QQQ240920C00439780 | 2024-05-01 3:32PM EDT | 2024-09-20 | 17.13 | 15.06 | 15.23 | -1.35 | -7.31% | 85 | 5,004 | 21.69% |
| QQQ240930C00439780 | 2024-04-24 11:46AM EDT | 2024-09-30 | 18.57 | 15.56 | 15.79 | 0.00 | - | 4 | 67 | 21.49% |
| QQQ241220C00439780 | 2024-04-25 9:59AM EDT | 2024-12-20 | 24.35 | 24.20 | 24.58 | +0.02 | +0.08% | 1 | 2,873 | 24.01% |
| QQQ250117C00439780 | 2024-04-26 2:48PM EDT | 2025-01-17 | 32.30 | 26.22 | 26.68 | 0.00 | - | 394 | 3,140 | 24.17% |
| QQQ250620C00439780 | 2024-05-01 4:03PM EDT | 2025-06-20 | 39.10 | 38.48 | 39.43 | -4.76 | -10.85% | 6 | 421 | 26.29% |
| QQQ251219C00439780 | 2024-04-30 11:14AM EDT | 2025-12-19 | 56.54 | 50.59 | 52.28 | 0.00 | - | 1 | 921 | 27.89% |
| QQQ260116C00439780 | 2024-04-26 11:28AM EDT | 2026-01-16 | 59.21 | 51.72 | 53.88 | 0.00 | - | 3 | 208 | 27.99% |
| QQQ260618C00439780 | 2024-04-29 2:25PM EDT | 2026-06-18 | 69.91 | 60.49 | 64.03 | 0.00 | - | 1 | 23 | 29.23% |
| QQQ261218C00439780 | 2024-04-26 11:30AM EDT | 2026-12-18 | 79.32 | 70.00 | 74.98 | 0.00 | - | 2 | 32 | 30.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00439780 | 2024-05-01 11:17AM EDT | 2024-05-17 | 18.86 | 17.88 | 18.26 | +4.85 | +34.62% | 1 | 4,699 | 6.64% |
| QQQ240621P00439780 | 2024-05-01 3:54PM EDT | 2024-06-21 | 20.00 | 20.21 | 20.51 | +3.65 | +22.32% | 10 | 3,946 | 13.11% |
| QQQ240628P00439780 | 2024-05-01 12:00PM EDT | 2024-06-28 | 22.00 | 20.70 | 21.13 | +6.65 | +43.32% | 1 | 726 | 13.56% |
| QQQ240920P00439780 | 2024-05-01 2:37PM EDT | 2024-09-20 | 21.50 | 25.30 | 25.63 | +0.91 | +4.42% | 5 | 1,280 | 13.77% |
| QQQ240930P00439780 | 2024-04-23 2:48PM EDT | 2024-09-30 | 24.46 | 25.78 | 26.13 | 0.00 | - | 1 | 103 | 13.82% |
| QQQ241220P00439780 | 2024-04-26 9:38AM EDT | 2024-12-20 | 27.47 | 29.93 | 30.38 | 0.00 | - | 39 | 1,676 | 14.55% |
| QQQ250117P00439780 | 2024-05-01 3:59PM EDT | 2025-01-17 | 31.50 | 30.92 | 31.42 | +1.50 | +5.00% | 33 | 1,044 | 14.51% |
| QQQ250620P00439780 | 2024-04-19 1:36PM EDT | 2025-06-20 | 40.87 | 35.82 | 36.79 | 0.00 | - | 3 | 417 | 14.59% |
| QQQ251219P00439780 | 2024-04-16 11:18AM EDT | 2025-12-19 | 39.60 | 40.36 | 41.92 | 0.00 | - | 80 | 452 | 14.59% |
| QQQ260116P00439780 | 2024-04-19 9:47AM EDT | 2026-01-16 | 43.50 | 40.64 | 42.67 | 0.00 | - | 1 | 39 | 14.61% |
| QQQ260618P00439780 | 2024-04-19 4:01PM EDT | 2026-06-18 | 50.62 | 43.27 | 46.59 | 0.00 | - | 2 | 3 | 14.70% |
| QQQ261218P00439780 | 2024-04-26 2:58PM EDT | 2026-12-18 | 45.26 | 46.00 | 51.00 | 0.00 | - | 2 | 4 | 14.85% |
