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:455.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502C00455000 | 2024-05-01 9:30AM EDT | 2024-05-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 210 | 50.00% |
| QQQ240503C00455000 | 2024-05-01 3:58PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 666 | 5,422 | 37.50% |
| QQQ240506C00455000 | 2024-05-01 3:53PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 26 | 112 | 23.44% |
| QQQ240510C00455000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.07 | -77.78% | 158 | 1,457 | 19.73% |
| QQQ240517C00455000 | 2024-05-01 4:10PM EDT | 2024-05-17 | 0.12 | 0.12 | 0.13 | -0.13 | -52.00% | 1,896 | 21,704 | 18.02% |
| QQQ240524C00455000 | 2024-05-01 4:11PM EDT | 2024-05-24 | 0.35 | 0.35 | 0.36 | -0.31 | -46.97% | 167 | 2,054 | 17.91% |
| QQQ240531C00455000 | 2024-05-01 3:46PM EDT | 2024-05-31 | 0.82 | 0.56 | 0.60 | -0.69 | -45.70% | 650 | 1,076 | 17.43% |
| QQQ240607C00455000 | 2024-05-01 4:10PM EDT | 2024-06-07 | 1.02 | 0.95 | 1.01 | -0.79 | -43.65% | 238 | 328 | 17.76% |
| QQQ240621C00455000 | 2024-05-01 4:12PM EDT | 2024-06-21 | 1.87 | 1.85 | 1.89 | -0.53 | -22.08% | 952 | 24,604 | 18.02% |
| QQQ240628C00455000 | 2024-05-01 4:02PM EDT | 2024-06-28 | 2.32 | 2.21 | 2.29 | -1.15 | -33.14% | 19 | 188 | 17.95% |
| QQQ240719C00455000 | 2024-05-01 4:14PM EDT | 2024-07-19 | 3.82 | 3.77 | 3.86 | -0.69 | -15.30% | 920 | 9,647 | 18.48% |
| QQQ240816C00455000 | 2024-05-01 3:00PM EDT | 2024-08-16 | 8.52 | 6.18 | 6.25 | +1.16 | +15.76% | 236 | 516 | 19.37% |
| QQQ240920C00455000 | 2024-05-01 9:37AM EDT | 2024-09-20 | 10.68 | 9.22 | 9.34 | +0.42 | +4.09% | 48 | 3,797 | 20.35% |
| QQQ240930C00455000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 3.13% |
| QQQ241018C00455000 | 2024-05-01 3:42PM EDT | 2024-10-18 | 12.37 | 11.39 | 11.59 | -3.76 | -23.31% | 3 | 1,078 | 20.82% |
| QQQ241115C00455000 | 2024-04-30 2:40PM EDT | 2024-11-15 | 17.39 | 14.32 | 14.55 | 0.00 | - | 2 | 657 | 21.91% |
| QQQ241220C00455000 | 2024-05-01 9:49AM EDT | 2024-12-20 | 18.07 | 17.31 | 17.68 | -1.00 | -5.24% | 99 | 1,394 | 22.69% |
| QQQ241231C00455000 | 2024-05-01 2:56PM EDT | 2024-12-31 | 20.75 | 17.76 | 18.12 | -2.30 | -9.98% | 1 | 59 | 22.51% |
| QQQ250117C00455000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 20.96 | 0.00 | 0.00 | 0.00 | - | 14 | 412 | 1.56% |
| QQQ250321C00455000 | 2024-04-30 11:38AM EDT | 2025-03-21 | 28.71 | 24.31 | 24.91 | 0.00 | - | 1 | 600 | 23.98% |
| QQQ250331C00455000 | 2024-04-12 2:40PM EDT | 2025-03-31 | 36.85 | 24.65 | 25.31 | 0.00 | - | 2 | 0 | 23.87% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 1.56% |
| QQQ251219C00455000 | 2023-12-18 1:57PM EDT | 2025-12-19 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 1.56% |
| QQQ260116C00455000 | 2023-12-01 2:22PM EDT | 2026-01-16 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 1.56% |
| QQQ260618C00455000 | 2023-12-21 11:44AM EDT | 2026-06-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00455000 | 2024-04-18 1:17PM EDT | 2024-05-03 | 31.00 | 32.55 | 33.22 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510P00455000 | 2024-04-30 4:05PM EDT | 2024-05-10 | 30.75 | 32.66 | 33.11 | 0.00 | - | 3 | 1 | 0.00% |
| QQQ240517P00455000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 32.93 | 32.67 | 33.11 | +10.03 | +43.80% | 337 | 26 | 0.00% |
| QQQ240524P00455000 | 2024-05-01 11:19AM EDT | 2024-05-24 | 33.50 | 32.67 | 33.11 | +6.32 | +23.25% | 15 | 16 | 0.00% |
| QQQ240531P00455000 | 2024-05-01 3:49PM EDT | 2024-05-31 | 33.00 | 32.58 | 33.19 | -1.64 | -4.73% | 12 | 0 | 0.00% |
| QQQ240621P00455000 | 2024-05-01 12:17PM EDT | 2024-06-21 | 33.00 | 32.73 | 33.16 | +3.90 | +13.40% | 74 | 590 | 0.00% |
| QQQ240628P00455000 | 2024-05-01 12:15PM EDT | 2024-06-28 | 33.35 | 32.79 | 33.45 | +6.78 | +25.52% | 2 | 54 | 0.00% |
| QQQ240719P00455000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 33.57 | 33.46 | 33.83 | +8.00 | +31.29% | 21 | 840 | 9.66% |
| QQQ240816P00455000 | 2024-05-01 11:28AM EDT | 2024-08-16 | 34.86 | 34.29 | 34.69 | +3.86 | +12.45% | 11 | 29 | 10.98% |
| QQQ240920P00455000 | 2024-05-01 11:30AM EDT | 2024-09-20 | 36.00 | 35.40 | 35.80 | -5.39 | -13.02% | 7 | 1,431 | 11.55% |
| QQQ241018P00455000 | 2024-04-22 9:53AM EDT | 2024-10-18 | 40.66 | 36.44 | 36.84 | 0.00 | - | 2 | 1,338 | 11.99% |
| QQQ241115P00455000 | 2024-04-30 3:23PM EDT | 2024-11-15 | 35.00 | 37.67 | 38.11 | 0.00 | - | 2 | 498 | 12.56% |
| QQQ241220P00455000 | 2024-04-30 2:30PM EDT | 2024-12-20 | 35.90 | 38.85 | 39.37 | 0.00 | - | 1 | 1,704 | 12.82% |
| QQQ241231P00455000 | 2024-04-12 9:30AM EDT | 2024-12-31 | 30.45 | 39.10 | 39.66 | 0.00 | - | 1 | 12 | 12.79% |
| QQQ250117P00455000 | 2023-12-19 4:57PM EDT | 2025-01-17 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| QQQ250321P00455000 | 2024-04-15 10:36AM EDT | 2025-03-21 | 34.65 | 41.49 | 42.26 | 0.00 | - | 3 | 7 | 13.09% |
| QQQ250331P00455000 | 2024-04-09 3:14PM EDT | 2025-03-31 | 34.65 | 41.69 | 42.53 | 0.00 | - | - | 1 | 13.09% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 2025-06-20 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 0.00% |
| QQQ251219P00455000 | 2023-11-28 12:23PM EDT | 2025-12-19 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| QQQ260116P00455000 | 2023-11-27 1:49PM EDT | 2026-01-16 | 68.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ260618P00455000 | 2023-11-16 12:52PM EDT | 2026-06-18 | 74.55 | 59.67 | 64.50 | 0.00 | - | - | 1 | 18.04% |
