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:454.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00454780 | 2024-05-01 3:51PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.13 | -0.13 | -50.00% | 262 | 5,266 | 17.92% |
| QQQ240621C00454780 | 2024-05-01 3:13PM EDT | 2024-06-21 | 3.05 | 1.88 | 1.92 | -0.08 | -2.56% | 30 | 3,571 | 18.03% |
| QQQ240628C00454780 | 2024-05-01 3:59PM EDT | 2024-06-28 | 2.26 | 2.25 | 2.32 | -0.70 | -23.65% | 4 | 279 | 17.95% |
| QQQ240920C00454780 | 2024-05-01 3:55PM EDT | 2024-09-20 | 9.35 | 9.29 | 9.41 | -3.11 | -24.96% | 30 | 8,352 | 20.37% |
| QQQ240930C00454780 | 2024-05-01 11:45AM EDT | 2024-09-30 | 10.24 | 9.73 | 9.92 | -0.03 | -0.29% | 1 | 128 | 20.22% |
| QQQ241220C00454780 | 2024-04-25 10:05AM EDT | 2024-12-20 | 17.86 | 17.40 | 17.77 | 0.00 | - | 5 | 1,319 | 22.70% |
| QQQ250117C00454780 | 2024-05-01 2:42PM EDT | 2025-01-17 | 22.00 | 19.36 | 19.73 | -1.17 | -5.05% | 1 | 2,518 | 22.90% |
| QQQ250620C00454780 | 2024-05-01 2:55PM EDT | 2025-06-20 | 35.00 | 31.17 | 31.96 | -0.06 | -0.17% | 1 | 211 | 25.14% |
| QQQ251219C00454780 | 2024-04-29 1:45PM EDT | 2025-12-19 | 50.95 | 43.46 | 44.49 | 0.00 | - | 4 | 391 | 26.82% |
| QQQ260116C00454780 | 2024-04-09 2:49PM EDT | 2026-01-16 | 58.35 | 44.16 | 46.26 | 0.00 | - | 1 | 106 | 27.01% |
| QQQ260618C00454780 | 2024-04-05 1:24PM EDT | 2026-06-18 | 69.73 | 52.87 | 56.35 | 0.00 | - | 2 | 124 | 28.32% |
| QQQ261218C00454780 | 2024-04-30 4:00PM EDT | 2026-12-18 | 67.50 | 62.50 | 67.00 | 0.00 | - | 1 | 25 | 29.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00454780 | 2024-05-01 4:14PM EDT | 2024-05-17 | 32.73 | 32.45 | 32.89 | +1.75 | +5.65% | 7 | 6 | 0.00% |
| QQQ240621P00454780 | 2024-04-30 9:45AM EDT | 2024-06-21 | 24.19 | 32.53 | 32.95 | 0.00 | - | 1 | 509 | 0.00% |
| QQQ240628P00454780 | 2024-04-18 2:22PM EDT | 2024-06-28 | 31.71 | 32.59 | 33.25 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ240920P00454780 | 2024-04-18 1:12PM EDT | 2024-09-20 | 35.26 | 35.24 | 35.63 | 0.00 | - | 1 | 955 | 11.58% |
| QQQ240930P00454780 | 2024-04-26 10:05AM EDT | 2024-09-30 | 30.77 | 35.56 | 35.98 | 0.00 | - | 1 | 23 | 11.72% |
| QQQ241220P00454780 | 2024-04-30 2:42PM EDT | 2024-12-20 | 35.38 | 38.71 | 39.22 | 0.00 | - | 2 | 594 | 12.84% |
| QQQ250117P00454780 | 2024-05-01 12:51PM EDT | 2025-01-17 | 40.54 | 39.51 | 40.08 | +6.24 | +18.19% | 2 | 2,162 | 12.89% |
| QQQ250620P00454780 | 2024-04-26 1:26PM EDT | 2025-06-20 | 39.48 | 43.75 | 44.82 | 0.00 | - | 1 | 377 | 13.30% |
| QQQ251219P00454780 | 2024-03-11 10:27AM EDT | 2025-12-19 | 45.42 | 42.53 | 43.53 | 0.00 | - | 1 | 104 | 10.42% |
| QQQ260116P00454780 | 2024-04-19 11:36AM EDT | 2026-01-16 | 53.46 | 48.11 | 50.28 | 0.00 | - | 2 | 58 | 13.53% |
| QQQ260618P00454780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 74.55 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00454780 | 2024-04-29 3:03PM EDT | 2026-12-18 | 51.80 | 53.11 | 57.10 | 0.00 | - | 1 | 31 | 13.53% |
