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:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502C00445000 | 2024-05-01 4:06PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.00 | 0.00 | - | 862 | 0 | 25.00% |
| QQQ240503C00445000 | 2024-05-01 4:08PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,747 | 0 | 12.50% |
| QQQ240506C00445000 | 2024-05-01 3:53PM EDT | 2024-05-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| QQQ240510C00445000 | 2024-05-01 4:10PM EDT | 2024-05-10 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,304 | 0 | 6.25% |
| QQQ240517C00445000 | 2024-05-01 4:12PM EDT | 2024-05-17 | 0.58 | 0.00 | 0.00 | 0.00 | - | 9,563 | 0 | 6.25% |
| QQQ240524C00445000 | 2024-05-01 3:51PM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 6.25% |
| QQQ240531C00445000 | 2024-05-01 3:59PM EDT | 2024-05-31 | 1.70 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 3.13% |
| QQQ240607C00445000 | 2024-05-01 4:02PM EDT | 2024-06-07 | 2.52 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 3.13% |
| QQQ240621C00445000 | 2024-05-01 4:11PM EDT | 2024-06-21 | 3.89 | 0.00 | 0.00 | 0.00 | - | 6,056 | 0 | 3.13% |
| QQQ240628C00445000 | 2023-12-26 4:38PM EDT | 2024-06-28 | 10.63 | 0.00 | 0.00 | 0.00 | - | 17 | 125 | 3.13% |
| QQQ240719C00445000 | 2024-05-01 4:01PM EDT | 2024-07-19 | 6.48 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 3.13% |
| QQQ240816C00445000 | 2024-05-01 4:00PM EDT | 2024-08-16 | 9.24 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 1.56% |
| QQQ240920C00445000 | 2024-05-01 3:32PM EDT | 2024-09-20 | 14.69 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 1.56% |
| QQQ240930C00445000 | 2023-12-26 11:51AM EDT | 2024-09-30 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 1.56% |
| QQQ241018C00445000 | 2024-05-01 3:38PM EDT | 2024-10-18 | 16.92 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| QQQ241115C00445000 | 2024-05-01 11:29AM EDT | 2024-11-15 | 18.82 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 1.56% |
| QQQ241220C00445000 | 2024-05-01 3:05PM EDT | 2024-12-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| QQQ241231C00445000 | 2024-04-30 2:13PM EDT | 2024-12-31 | 25.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| QQQ250117C00445000 | 2023-12-22 4:27PM EDT | 2025-01-17 | 24.54 | 0.00 | 0.00 | 0.00 | - | 8 | 3,022 | 1.56% |
| QQQ250321C00445000 | 2024-04-22 12:17PM EDT | 2025-03-21 | 28.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| QQQ250331C00445000 | 2024-04-30 9:55AM EDT | 2025-03-31 | 35.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 2025-06-20 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.78% |
| QQQ251219C00445000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 150 | 328 | 0.78% |
| QQQ260116C00445000 | 2023-12-20 11:37AM EDT | 2026-01-16 | 46.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.78% |
| QQQ260618C00445000 | 2023-12-22 12:00PM EDT | 2026-06-18 | 52.87 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502P00445000 | 2024-05-01 3:17PM EDT | 2024-05-02 | 15.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240503P00445000 | 2024-05-01 3:54PM EDT | 2024-05-03 | 22.38 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| QQQ240506P00445000 | 2024-04-30 3:44PM EDT | 2024-05-06 | 17.55 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| QQQ240510P00445000 | 2024-05-01 4:03PM EDT | 2024-05-10 | 22.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240517P00445000 | 2024-05-01 4:13PM EDT | 2024-05-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| QQQ240524P00445000 | 2024-05-01 3:03PM EDT | 2024-05-24 | 16.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240531P00445000 | 2024-05-01 2:22PM EDT | 2024-05-31 | 22.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240607P00445000 | 2024-05-01 3:11PM EDT | 2024-06-07 | 17.84 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| QQQ240621P00445000 | 2024-05-01 4:09PM EDT | 2024-06-21 | 24.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| QQQ240628P00445000 | 2023-12-19 3:15PM EDT | 2024-06-28 | 37.80 | 0.00 | 0.00 | 0.00 | - | 25 | 46 | 0.00% |
| QQQ240719P00445000 | 2024-05-01 3:04PM EDT | 2024-07-19 | 20.92 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240816P00445000 | 2024-05-01 4:12PM EDT | 2024-08-16 | 27.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ240920P00445000 | 2024-05-01 3:34PM EDT | 2024-09-20 | 25.79 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| QQQ241018P00445000 | 2024-04-26 1:49PM EDT | 2024-10-18 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115P00445000 | 2024-05-01 2:50PM EDT | 2024-11-15 | 28.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241220P00445000 | 2024-05-01 2:51PM EDT | 2024-12-20 | 29.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ241231P00445000 | 2024-04-25 11:01AM EDT | 2024-12-31 | 35.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250117P00445000 | 2023-11-28 11:00AM EDT | 2025-01-17 | 57.93 | 0.00 | 0.00 | 0.00 | - | 2 | 851 | 0.00% |
| QQQ250321P00445000 | 2024-04-29 3:02PM EDT | 2025-03-21 | 32.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250331P00445000 | 2024-04-16 11:21AM EDT | 2025-03-31 | 34.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 2025-06-20 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ251219P00445000 | 2023-12-14 3:37PM EDT | 2025-12-19 | 54.78 | 0.00 | 0.00 | 0.00 | - | 118 | 181 | 0.00% |
| QQQ260116P00445000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| QQQ260618P00445000 | 2023-11-10 3:03PM EDT | 2026-06-18 | 72.58 | 61.00 | 65.50 | 0.00 | - | 2 | 1 | 21.09% |
