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:444.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00444780 | 2024-05-01 4:13PM EDT | 2024-05-17 | 0.60 | 0.59 | 0.60 | -0.41 | -40.59% | 526 | 13,824 | 18.26% |
| QQQ240621C00444780 | 2024-05-01 4:07PM EDT | 2024-06-21 | 3.97 | 3.92 | 3.97 | -1.82 | -31.43% | 838 | 16,347 | 18.96% |
| QQQ240628C00444780 | 2024-05-01 3:50PM EDT | 2024-06-28 | 5.13 | 4.42 | 4.52 | -0.37 | -6.73% | 43 | 958 | 18.82% |
| QQQ240920C00444780 | 2024-05-01 2:56PM EDT | 2024-09-20 | 14.79 | 12.92 | 13.07 | -1.88 | -11.28% | 45 | 3,467 | 21.21% |
| QQQ240930C00444780 | 2024-04-30 12:43PM EDT | 2024-09-30 | 16.43 | 13.41 | 13.62 | 0.00 | - | 8 | 64 | 21.03% |
| QQQ241220C00444780 | 2024-04-25 9:33AM EDT | 2024-12-20 | 21.35 | 21.77 | 22.16 | 0.00 | - | 2 | 1,725 | 23.55% |
| QQQ250117C00444780 | 2024-05-01 3:13PM EDT | 2025-01-17 | 27.86 | 23.81 | 24.19 | -1.90 | -6.38% | 1 | 7,475 | 23.70% |
| QQQ250620C00444780 | 2024-04-26 2:22PM EDT | 2025-06-20 | 42.03 | 36.02 | 36.81 | 0.00 | - | 2 | 202 | 25.88% |
| QQQ251219C00444780 | 2024-04-29 1:46PM EDT | 2025-12-19 | 56.37 | 47.99 | 49.67 | 0.00 | - | 4 | 312 | 27.55% |
| QQQ260116C00444780 | 2024-05-01 12:24PM EDT | 2026-01-16 | 50.60 | 49.17 | 51.26 | -0.11 | -0.22% | 100 | 1,118 | 27.65% |
| QQQ260618C00444780 | 2024-04-30 10:40AM EDT | 2026-06-18 | 66.39 | 57.88 | 61.41 | 0.00 | - | 4 | 18 | 28.92% |
| QQQ261218C00444780 | 2024-04-30 2:21PM EDT | 2026-12-18 | 75.00 | 67.50 | 72.38 | 0.00 | - | 2 | 164 | 30.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00444780 | 2024-05-01 2:40PM EDT | 2024-05-17 | 19.43 | 22.45 | 22.89 | +5.26 | +37.12% | 1 | 3,918 | 0.00% |
| QQQ240621P00444780 | 2024-05-01 3:54PM EDT | 2024-06-21 | 23.74 | 23.97 | 24.28 | +3.59 | +17.82% | 62 | 2,326 | 11.77% |
| QQQ240628P00444780 | 2024-05-01 12:59PM EDT | 2024-06-28 | 20.49 | 24.31 | 24.80 | -0.64 | -3.03% | 5 | 652 | 12.50% |
| QQQ240920P00444780 | 2024-04-29 11:33AM EDT | 2024-09-20 | 23.31 | 28.34 | 28.69 | 0.00 | - | 27 | 1,515 | 13.12% |
| QQQ240930P00444780 | 2024-04-22 12:31PM EDT | 2024-09-30 | 33.85 | 28.77 | 29.15 | 0.00 | - | 12 | 67 | 13.19% |
| QQQ241220P00444780 | 2024-04-26 9:37AM EDT | 2024-12-20 | 30.05 | 32.65 | 33.12 | 0.00 | - | 10 | 925 | 14.01% |
| QQQ250117P00444780 | 2024-04-30 11:18AM EDT | 2025-01-17 | 30.17 | 33.59 | 34.11 | 0.00 | - | 10 | 2,642 | 13.99% |
| QQQ250620P00444780 | 2024-05-01 10:08AM EDT | 2025-06-20 | 38.74 | 38.31 | 39.31 | +4.18 | +12.09% | 1 | 345 | 14.17% |
| QQQ251219P00444780 | 2024-04-15 10:22AM EDT | 2025-12-19 | 38.74 | 42.73 | 44.43 | 0.00 | - | 1 | 205 | 14.27% |
| QQQ260116P00444780 | 2024-04-25 3:27PM EDT | 2026-01-16 | 43.09 | 43.00 | 45.08 | 0.00 | - | 2 | 119 | 14.25% |
| QQQ260618P00444780 | 2024-04-12 9:30AM EDT | 2026-06-18 | 44.52 | 45.58 | 48.94 | 0.00 | - | 1 | 4 | 14.37% |
| QQQ261218P00444780 | 2024-04-29 1:40PM EDT | 2026-12-18 | 46.71 | 48.50 | 53.00 | 0.00 | - | 210 | 237 | 14.44% |
