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:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00470000 | 2024-04-30 1:21PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,325 | 51.56% |
| QQQ240508C00470000 | 2024-04-29 3:24PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 30.47% |
| QQQ240510C00470000 | 2024-05-01 3:32PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | -0.09 | -81.82% | 306 | 756 | 24.22% |
| QQQ240517C00470000 | 2024-05-01 4:13PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 126 | 24,705 | 19.34% |
| QQQ240524C00470000 | 2024-05-01 2:34PM EDT | 2024-05-24 | 0.09 | 0.05 | 0.06 | -0.04 | -30.77% | 61 | 883 | 18.26% |
| QQQ240531C00470000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 0.12 | 0.07 | 0.10 | -0.07 | -36.84% | 230 | 917 | 17.09% |
| QQQ240607C00470000 | 2024-05-01 3:58PM EDT | 2024-06-07 | 0.17 | 0.16 | 0.20 | -0.18 | -51.43% | 21 | 414 | 17.02% |
| QQQ240621C00470000 | 2024-05-01 3:59PM EDT | 2024-06-21 | 0.49 | 0.50 | 0.51 | -0.19 | -27.94% | 664 | 42,641 | 17.05% |
| QQQ240628C00470000 | 2024-05-01 3:36PM EDT | 2024-06-28 | 0.89 | 0.66 | 0.70 | -0.21 | -19.09% | 3,046 | 1,185 | 17.05% |
| QQQ240719C00470000 | 2024-05-01 3:38PM EDT | 2024-07-19 | 1.86 | 1.50 | 1.55 | -0.18 | -8.82% | 57 | 2,901 | 17.58% |
| QQQ240816C00470000 | 2024-05-01 3:44PM EDT | 2024-08-16 | 3.39 | 3.05 | 3.11 | -0.47 | -12.18% | 78 | 930 | 18.45% |
| QQQ240920C00470000 | 2024-05-01 4:08PM EDT | 2024-09-20 | 5.40 | 5.31 | 5.38 | -1.44 | -21.05% | 5,103 | 8,655 | 19.36% |
| QQQ240930C00470000 | 2024-05-01 2:14PM EDT | 2024-09-30 | 5.73 | 5.65 | 5.79 | -0.91 | -13.70% | 6 | 44 | 19.25% |
| QQQ241018C00470000 | 2024-05-01 3:01PM EDT | 2024-10-18 | 9.26 | 7.01 | 7.19 | +1.01 | +12.24% | 7 | 4,285 | 19.84% |
| QQQ241115C00470000 | 2024-04-26 12:05PM EDT | 2024-11-15 | 10.26 | 9.42 | 9.65 | -2.70 | -20.83% | 1 | 4,613 | 20.89% |
| QQQ241220C00470000 | 2024-05-01 3:17PM EDT | 2024-12-20 | 14.59 | 12.04 | 12.31 | +0.09 | +0.62% | 175 | 672 | 21.61% |
| QQQ241231C00470000 | 2024-04-30 3:49PM EDT | 2024-12-31 | 13.24 | 12.40 | 12.70 | -1.76 | -11.73% | 65 | 118 | 21.44% |
| QQQ250117C00470000 | 2024-05-01 3:51PM EDT | 2025-01-17 | 14.49 | 13.76 | 14.06 | -2.48 | -14.61% | 90 | 2,920 | 21.82% |
| QQQ250321C00470000 | 2024-05-01 4:00PM EDT | 2025-03-21 | 18.43 | 18.30 | 18.80 | -4.93 | -21.10% | 1 | 2,208 | 22.89% |
| QQQ250331C00470000 | 2024-04-19 3:07PM EDT | 2025-03-31 | 18.28 | 18.62 | 19.24 | 0.00 | - | 2 | 2 | 22.84% |
| QQQ250620C00470000 | 2024-05-01 3:52PM EDT | 2025-06-20 | 25.35 | 24.64 | 25.31 | -2.39 | -8.62% | 16 | 639 | 24.08% |
| QQQ251219C00470000 | 2024-05-01 4:08PM EDT | 2025-12-19 | 37.01 | 36.51 | 37.43 | -2.00 | -5.13% | 2 | 613 | 25.85% |
| QQQ260116C00470000 | 2024-04-22 2:58PM EDT | 2026-01-16 | 38.98 | 37.23 | 39.26 | 0.00 | - | 2 | 43 | 26.11% |
| QQQ260618C00470000 | 2024-04-23 3:25PM EDT | 2026-06-18 | 52.00 | 45.77 | 49.19 | 0.00 | - | 1 | 17 | 27.47% |
| QQQ261218C00470000 | 2024-05-01 1:06PM EDT | 2026-12-18 | 57.48 | 55.13 | 60.00 | -4.66 | -7.50% | 2 | 130 | 28.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00470000 | 2024-04-04 9:54AM EDT | 2024-05-03 | 24.40 | 47.55 | 48.22 | 0.00 | - | 201 | 0 | 0.00% |
| QQQ240510P00470000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 46.83 | 47.66 | 48.11 | +8.50 | +22.18% | 1 | 1 | 0.00% |
| QQQ240517P00470000 | 2024-05-01 4:09PM EDT | 2024-05-17 | 47.57 | 47.66 | 48.11 | +6.64 | +16.22% | 40 | 0 | 0.00% |
| QQQ240524P00470000 | 2024-04-16 9:31AM EDT | 2024-05-24 | 39.05 | 47.67 | 48.10 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621P00470000 | 2024-04-24 4:14PM EDT | 2024-06-21 | 46.25 | 47.66 | 48.11 | 0.00 | - | 33 | 13 | 0.00% |
| QQQ240628P00470000 | 2024-04-19 10:33AM EDT | 2024-06-28 | 50.25 | 47.50 | 48.27 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240719P00470000 | 2024-05-01 12:48PM EDT | 2024-07-19 | 48.57 | 47.64 | 48.13 | +6.26 | +14.80% | 20 | 33 | 0.00% |
| QQQ240816P00470000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 45.67 | 47.64 | 48.13 | +6.23 | +15.80% | 3 | 104 | 0.00% |
| QQQ240920P00470000 | 2024-05-01 3:34PM EDT | 2024-09-20 | 44.11 | 47.88 | 48.34 | -9.79 | -18.16% | 20 | 80 | 0.00% |
| QQQ240930P00470000 | 2024-05-01 9:49AM EDT | 2024-09-30 | 48.08 | 47.99 | 48.47 | +9.30 | +23.98% | 1 | 16 | 5.86% |
| QQQ241018P00470000 | 2024-04-23 10:04AM EDT | 2024-10-18 | 48.69 | 48.32 | 48.77 | 0.00 | - | 4 | 100 | 8.54% |
| QQQ241115P00470000 | 2024-05-01 10:56AM EDT | 2024-11-15 | 48.83 | 48.95 | 49.44 | +4.15 | +9.29% | 1 | 118 | 9.94% |
| QQQ241220P00470000 | 2024-04-30 11:57AM EDT | 2024-12-20 | 44.50 | 49.66 | 50.23 | 0.00 | - | 1 | 647 | 10.61% |
| QQQ241231P00470000 | 2024-04-26 3:28PM EDT | 2024-12-31 | 43.02 | 49.79 | 50.42 | 0.00 | - | 4 | 122 | 10.66% |
| QQQ250117P00470000 | 2024-05-01 3:40PM EDT | 2025-01-17 | 48.36 | 50.17 | 50.80 | +5.06 | +11.69% | 9 | 241 | 10.85% |
| QQQ250321P00470000 | 2024-04-15 2:55PM EDT | 2025-03-21 | 47.72 | 51.47 | 52.30 | 0.00 | - | 5 | 9 | 11.38% |
| QQQ250331P00470000 | 2024-04-15 2:54PM EDT | 2025-03-31 | 48.10 | 51.61 | 52.52 | 0.00 | - | - | 5 | 11.42% |
| QQQ250620P00470000 | 2024-04-30 3:37PM EDT | 2025-06-20 | 50.50 | 53.31 | 54.47 | 0.00 | - | 4 | 47 | 11.84% |
| QQQ251219P00470000 | 2024-04-26 11:21AM EDT | 2025-12-19 | 53.03 | 56.66 | 58.77 | 0.00 | - | 5 | 2,005 | 12.43% |
| QQQ260116P00470000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 62.36 | 56.91 | 59.19 | 0.00 | - | 3 | 34 | 12.38% |
| QQQ260618P00470000 | 2023-12-12 10:30AM EDT | 2026-06-18 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00470000 | 2024-04-10 3:19PM EDT | 2026-12-18 | 55.08 | 61.00 | 66.00 | 0.00 | - | 10 | 15 | 12.82% |
