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:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00480000 | 2024-05-01 12:52PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QQQ240509C00480000 | 2024-04-29 3:52PM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240510C00480000 | 2024-05-01 12:00PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240517C00480000 | 2024-05-01 4:13PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| QQQ240524C00480000 | 2024-05-01 11:12AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| QQQ240531C00480000 | 2024-05-01 4:13PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240607C00480000 | 2024-05-01 10:33AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ240621C00480000 | 2024-05-01 3:49PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| QQQ240628C00480000 | 2024-05-01 3:06PM EDT | 2024-06-28 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240719C00480000 | 2024-05-01 3:41PM EDT | 2024-07-19 | 0.90 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| QQQ240816C00480000 | 2024-05-01 3:20PM EDT | 2024-08-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 6.25% |
| QQQ240920C00480000 | 2024-05-01 4:14PM EDT | 2024-09-20 | 3.53 | 0.00 | 0.00 | 0.00 | - | 5,848 | 0 | 3.13% |
| QQQ240930C00480000 | 2024-05-01 12:06PM EDT | 2024-09-30 | 3.86 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QQQ241018C00480000 | 2024-05-01 3:55PM EDT | 2024-10-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
| QQQ241115C00480000 | 2024-05-01 2:34PM EDT | 2024-11-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| QQQ241220C00480000 | 2024-05-01 3:20PM EDT | 2024-12-20 | 11.14 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| QQQ241231C00480000 | 2024-05-01 3:54PM EDT | 2024-12-31 | 9.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QQQ250117C00480000 | 2024-05-01 3:59PM EDT | 2025-01-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| QQQ250321C00480000 | 2024-05-01 2:31PM EDT | 2025-03-21 | 16.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| QQQ250331C00480000 | 2024-05-01 9:30AM EDT | 2025-03-31 | 16.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ250620C00480000 | 2024-05-01 2:42PM EDT | 2025-06-20 | 23.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ251219C00480000 | 2024-04-29 9:39AM EDT | 2025-12-19 | 38.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ260116C00480000 | 2024-04-19 10:39AM EDT | 2026-01-16 | 35.17 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| QQQ260618C00480000 | 2024-04-17 2:47PM EDT | 2026-06-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| QQQ261218C00480000 | 2024-05-01 2:08PM EDT | 2026-12-18 | 54.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00480000 | 2024-04-26 10:06AM EDT | 2024-05-03 | 50.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240510P00480000 | 2024-04-05 3:56PM EDT | 2024-05-10 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240517P00480000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 55.46 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ240524P00480000 | 2024-04-29 3:49PM EDT | 2024-05-24 | 48.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531P00480000 | 2024-05-01 4:12PM EDT | 2024-05-31 | 57.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00480000 | 2024-05-01 4:11PM EDT | 2024-06-21 | 57.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240628P00480000 | 2024-04-12 10:06AM EDT | 2024-06-28 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719P00480000 | 2024-04-30 11:55AM EDT | 2024-07-19 | 50.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816P00480000 | 2024-04-24 11:03AM EDT | 2024-08-16 | 52.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240920P00480000 | 2024-05-01 11:15AM EDT | 2024-09-20 | 58.21 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| QQQ240930P00480000 | 2024-04-19 1:09PM EDT | 2024-09-30 | 62.64 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| QQQ241018P00480000 | 2024-04-30 1:12PM EDT | 2024-10-18 | 52.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115P00480000 | 2024-04-24 4:13PM EDT | 2024-11-15 | 56.39 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| QQQ241220P00480000 | 2024-05-01 3:51PM EDT | 2024-12-20 | 57.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ241231P00480000 | 2024-05-01 3:24PM EDT | 2024-12-31 | 53.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250117P00480000 | 2024-05-01 1:43PM EDT | 2025-01-17 | 59.03 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| QQQ250321P00480000 | 2024-04-25 3:05PM EDT | 2025-03-21 | 57.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00480000 | 2024-04-24 10:15AM EDT | 2025-03-31 | 55.57 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| QQQ250620P00480000 | 2024-04-05 11:38AM EDT | 2025-06-20 | 50.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219P00480000 | 2024-04-26 11:21AM EDT | 2025-12-19 | 59.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ260116P00480000 | 2024-04-19 10:02AM EDT | 2026-01-16 | 66.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ260618P00480000 | 2024-04-05 11:19AM EDT | 2026-06-18 | 58.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218P00480000 | 2024-04-10 1:03PM EDT | 2026-12-18 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
