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:460.00
認購期權範圍2024年5月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240501C00460000 | 2024-04-29 2:33PM EDT | 2024-05-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 165 | 56.25% |
| QQQ240502C00460000 | 2024-05-01 2:43PM EDT | 2024-05-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 42.19% |
| QQQ240503C00460000 | 2024-05-01 4:08PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 529 | 19,706 | 34.38% |
| QQQ240506C00460000 | 2024-05-01 9:56AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 85 | 64 | 24.22% |
| QQQ240507C00460000 | 2024-04-30 3:59PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 105 | 22.27% |
| QQQ240508C00460000 | 2024-04-30 3:10PM EDT | 2024-05-08 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 38 | 24.32% |
| QQQ240509C00460000 | 2024-05-01 9:33AM EDT | 2024-05-09 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 42 | 23.54% |
| QQQ240510C00460000 | 2024-05-01 3:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 319 | 2,114 | 20.12% |
| QQQ240517C00460000 | 2024-05-01 4:12PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 924 | 74,268 | 17.58% |
| QQQ240524C00460000 | 2024-05-01 4:11PM EDT | 2024-05-24 | 0.17 | 0.17 | 0.18 | -0.16 | -48.48% | 210 | 3,757 | 17.29% |
| QQQ240531C00460000 | 2024-05-01 4:00PM EDT | 2024-05-31 | 0.32 | 0.30 | 0.33 | -0.24 | -42.86% | 540 | 1,517 | 16.90% |
| QQQ240607C00460000 | 2024-05-01 3:51PM EDT | 2024-06-07 | 0.57 | 0.56 | 0.60 | -0.37 | -39.36% | 168 | 829 | 17.18% |
| QQQ240621C00460000 | 2024-05-01 4:12PM EDT | 2024-06-21 | 1.23 | 1.23 | 1.26 | -0.36 | -22.64% | 12,490 | 24,251 | 17.49% |
| QQQ240628C00460000 | 2024-05-01 3:06PM EDT | 2024-06-28 | 2.43 | 1.52 | 1.58 | -0.10 | -3.95% | 26 | 337 | 17.46% |
| QQQ240719C00460000 | 2024-05-01 3:56PM EDT | 2024-07-19 | 2.84 | 2.82 | 2.89 | -0.58 | -16.96% | 395 | 5,649 | 18.02% |
| QQQ240816C00460000 | 2024-05-01 3:53PM EDT | 2024-08-16 | 5.10 | 4.94 | 5.01 | -0.68 | -11.76% | 10 | 339 | 18.95% |
| QQQ240920C00460000 | 2024-05-01 4:06PM EDT | 2024-09-20 | 7.87 | 7.73 | 7.83 | -2.88 | -26.79% | 4,264 | 6,990 | 19.92% |
| QQQ240930C00460000 | 2024-05-01 4:02PM EDT | 2024-09-30 | 8.30 | 8.13 | 8.32 | -3.49 | -29.60% | 4 | 3,415 | 19.80% |
| QQQ241018C00460000 | 2024-05-01 3:49PM EDT | 2024-10-18 | 10.63 | 9.75 | 9.94 | -0.45 | -4.06% | 161 | 5,103 | 20.40% |
| QQQ241115C00460000 | 2024-05-01 2:08PM EDT | 2024-11-15 | 13.16 | 12.53 | 12.75 | -2.03 | -13.36% | 50 | 2,419 | 21.49% |
| QQQ241220C00460000 | 2024-05-01 3:33PM EDT | 2024-12-20 | 15.53 | 15.38 | 15.73 | -2.87 | -15.60% | 11 | 3,195 | 22.25% |
| QQQ241231C00460000 | 2024-05-01 1:47PM EDT | 2024-12-31 | 16.20 | 15.82 | 16.17 | -2.99 | -15.58% | 1 | 555 | 22.09% |
| QQQ250117C00460000 | 2024-05-01 4:01PM EDT | 2025-01-17 | 17.50 | 17.26 | 17.63 | -2.00 | -10.26% | 15 | 1,722 | 22.46% |
| QQQ250321C00460000 | 2024-04-30 4:04PM EDT | 2025-03-21 | 24.00 | 22.20 | 22.77 | 0.00 | - | 21 | 637 | 23.58% |
| QQQ250331C00460000 | 2024-04-30 1:06PM EDT | 2025-03-31 | 26.11 | 22.51 | 23.16 | 0.00 | - | 50 | 28 | 23.47% |
| QQQ250620C00460000 | 2024-05-01 3:05PM EDT | 2025-06-20 | 32.37 | 28.83 | 29.51 | -0.93 | -2.79% | 1 | 1,118 | 24.70% |
| QQQ251219C00460000 | 2024-04-29 1:46PM EDT | 2025-12-19 | 48.25 | 40.99 | 41.98 | 0.00 | - | 12 | 1,140 | 26.45% |
| QQQ260116C00460000 | 2024-05-01 12:22PM EDT | 2026-01-16 | 42.92 | 41.70 | 43.78 | -3.65 | -7.84% | 1 | 488 | 26.67% |
| QQQ260618C00460000 | 2024-04-23 12:55PM EDT | 2026-06-18 | 55.00 | 50.36 | 53.73 | 0.00 | - | 2 | 18 | 27.96% |
| QQQ261218C00460000 | 2024-05-01 1:21PM EDT | 2026-12-18 | 62.36 | 60.00 | 64.50 | -0.40 | -0.64% | 2 | 58 | 29.11% |
認沽盤範圍2024年5月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00460000 | 2024-04-30 11:17AM EDT | 2024-05-03 | 30.45 | 37.55 | 38.22 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240510P00460000 | 2024-04-26 9:32AM EDT | 2024-05-10 | 32.87 | 37.66 | 38.11 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240517P00460000 | 2024-05-01 4:14PM EDT | 2024-05-17 | 37.90 | 37.66 | 38.11 | +10.31 | +37.37% | 405 | 36 | 0.00% |
| QQQ240524P00460000 | 2024-04-19 3:52PM EDT | 2024-05-24 | 46.04 | 37.67 | 38.11 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531P00460000 | 2024-04-25 9:33AM EDT | 2024-05-31 | 41.70 | 37.58 | 38.19 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607P00460000 | 2024-04-29 3:03PM EDT | 2024-06-07 | 29.90 | 37.67 | 38.11 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00460000 | 2024-05-01 10:35AM EDT | 2024-06-21 | 37.25 | 37.66 | 38.12 | +4.00 | +12.03% | 4 | 100 | 0.00% |
| QQQ240628P00460000 | 2024-04-30 1:03PM EDT | 2024-06-28 | 32.17 | 37.50 | 38.27 | 0.00 | - | 2 | 88 | 0.00% |
| QQQ240719P00460000 | 2024-05-01 3:42PM EDT | 2024-07-19 | 38.24 | 37.84 | 38.28 | +4.70 | +14.01% | 81 | 808 | 0.00% |
| QQQ240816P00460000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 38.97 | 38.43 | 38.86 | +4.47 | +12.96% | 5 | 61 | 9.35% |
| QQQ240920P00460000 | 2024-05-01 3:34PM EDT | 2024-09-20 | 35.93 | 39.28 | 39.70 | -1.65 | -4.39% | 8 | 818 | 10.50% |
| QQQ240930P00460000 | 2024-04-26 12:33PM EDT | 2024-09-30 | 33.30 | 39.54 | 39.97 | 0.00 | - | 6 | 74 | 10.70% |
| QQQ241018P00460000 | 2024-04-30 9:32AM EDT | 2024-10-18 | 34.45 | 40.13 | 40.55 | 0.00 | - | 2 | 849 | 11.12% |
| QQQ241115P00460000 | 2024-04-30 2:06PM EDT | 2024-11-15 | 37.06 | 41.18 | 41.64 | 0.00 | - | 4 | 326 | 11.80% |
| QQQ241220P00460000 | 2024-04-25 12:38PM EDT | 2024-12-20 | 43.25 | 42.22 | 42.76 | 0.00 | - | 1 | 1,984 | 12.14% |
| QQQ241231P00460000 | 2024-04-30 11:04AM EDT | 2024-12-31 | 37.30 | 42.44 | 43.02 | 0.00 | - | 1 | 119 | 12.13% |
| QQQ250117P00460000 | 2024-05-01 3:18PM EDT | 2025-01-17 | 38.44 | 42.94 | 43.53 | -0.96 | -2.44% | 9 | 379 | 12.23% |
| QQQ250321P00460000 | 2024-04-30 2:28PM EDT | 2025-03-21 | 44.28 | 44.62 | 45.41 | +2.43 | +5.81% | 1 | 14 | 12.54% |
| QQQ250331P00460000 | 2024-04-30 1:06PM EDT | 2025-03-31 | 41.91 | 44.80 | 45.66 | 0.00 | - | 48 | 29 | 12.54% |
| QQQ250620P00460000 | 2024-04-26 1:26PM EDT | 2025-06-20 | 42.22 | 46.85 | 47.95 | 0.00 | - | 1 | 1,089 | 12.80% |
| QQQ251219P00460000 | 2024-05-01 9:59AM EDT | 2025-12-19 | 51.95 | 50.70 | 52.70 | +4.36 | +9.16% | 1 | 271 | 13.19% |
| QQQ260116P00460000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 56.24 | 50.98 | 53.19 | 0.00 | - | 3 | 5 | 13.13% |
| QQQ260618P00460000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 66.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ261218P00460000 | 2024-04-26 11:11AM EDT | 2026-12-18 | 54.59 | 56.00 | 60.50 | 0.00 | - | 15 | 34 | 13.46% |
