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:485.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00485000 | 2024-04-30 11:36AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240510C00485000 | 2024-04-30 10:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| QQQ240517C00485000 | 2024-05-01 1:50PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QQQ240524C00485000 | 2024-05-01 1:51PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| QQQ240531C00485000 | 2024-05-01 3:27PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QQQ240607C00485000 | 2024-04-30 11:11AM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ240621C00485000 | 2024-05-01 12:59PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QQQ240628C00485000 | 2024-04-30 11:02AM EDT | 2024-06-28 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240719C00485000 | 2024-05-01 4:04PM EDT | 2024-07-19 | 0.54 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| QQQ240816C00485000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 1.39 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 6.25% |
| QQQ240920C00485000 | 2024-05-01 3:30PM EDT | 2024-09-20 | 3.59 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 6.25% |
| QQQ240930C00485000 | 2023-12-18 2:09PM EDT | 2024-09-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| QQQ241018C00485000 | 2024-04-30 4:01PM EDT | 2024-10-18 | 4.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ241115C00485000 | 2024-05-01 11:19AM EDT | 2024-11-15 | 6.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| QQQ241220C00485000 | 2024-05-01 11:02AM EDT | 2024-12-20 | 8.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ241231C00485000 | 2024-05-01 3:34PM EDT | 2024-12-31 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250117C00485000 | 2023-12-22 3:40PM EDT | 2025-01-17 | 10.64 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 3.13% |
| QQQ250321C00485000 | 2024-04-26 10:21AM EDT | 2025-03-21 | 17.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250620C00485000 | 2023-12-26 11:51AM EDT | 2025-06-20 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 3.13% |
| QQQ251219C00485000 | 2023-12-22 4:44PM EDT | 2025-12-19 | 27.21 | 0.00 | 0.00 | 0.00 | - | 27 | 68 | 1.56% |
| QQQ260116C00485000 | 2023-12-15 1:18PM EDT | 2026-01-16 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 1.56% |
| QQQ260618C00485000 | 2023-11-30 10:32AM EDT | 2026-06-18 | 29.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00485000 | 2024-04-25 3:53PM EDT | 2024-05-03 | 61.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517P00485000 | 2024-04-29 4:11PM EDT | 2024-05-17 | 51.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240621P00485000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 58.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00485000 | 2024-04-01 11:47AM EDT | 2024-06-28 | 41.01 | 55.63 | 56.40 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719P00485000 | 2024-04-24 11:00AM EDT | 2024-07-19 | 57.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816P00485000 | 2024-04-05 10:45AM EDT | 2024-08-16 | 46.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00485000 | 2024-04-29 9:42AM EDT | 2024-09-20 | 53.76 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ241018P00485000 | 2024-04-08 1:12PM EDT | 2024-10-18 | 45.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115P00485000 | 2024-04-02 10:06AM EDT | 2024-11-15 | 48.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00485000 | 2024-04-18 10:49AM EDT | 2024-12-20 | 58.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231P00485000 | 2024-04-30 4:13PM EDT | 2024-12-31 | 60.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00485000 | 2023-11-01 12:26PM EDT | 2025-01-17 | 131.56 | 93.86 | 96.06 | 0.00 | - | - | 0 | 38.82% |
| QQQ250321P00485000 | 2024-04-29 3:26PM EDT | 2025-03-21 | 56.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250620P00485000 | 2023-12-18 12:33PM EDT | 2025-06-20 | 80.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ260116P00485000 | 2023-11-20 5:12PM EDT | 2026-01-16 | 94.51 | 80.21 | 85.00 | 0.00 | - | - | 0 | 19.78% |
| QQQ260618P00485000 | 2023-11-17 10:39AM EDT | 2026-06-18 | 100.14 | 79.89 | 84.50 | 0.00 | - | 1 | 0 | 17.52% |
