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:490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00490000 | 2024-04-24 12:31PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| QQQ240510C00490000 | 2024-04-30 3:33PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240517C00490000 | 2024-05-01 12:21PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| QQQ240524C00490000 | 2024-05-01 12:01PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ240531C00490000 | 2024-04-30 10:55AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QQQ240607C00490000 | 2024-05-01 3:38PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240621C00490000 | 2024-05-01 3:14PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| QQQ240628C00490000 | 2024-05-01 3:32PM EDT | 2024-06-28 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ240719C00490000 | 2024-05-01 4:00PM EDT | 2024-07-19 | 0.37 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 6.25% |
| QQQ240816C00490000 | 2024-05-01 4:02PM EDT | 2024-08-16 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1,476 | 0 | 6.25% |
| QQQ240920C00490000 | 2024-05-01 2:40PM EDT | 2024-09-20 | 2.76 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| QQQ240930C00490000 | 2024-04-30 11:26AM EDT | 2024-09-30 | 3.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ241018C00490000 | 2024-05-01 3:02PM EDT | 2024-10-18 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| QQQ241115C00490000 | 2024-05-01 4:01PM EDT | 2024-11-15 | 5.16 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| QQQ241220C00490000 | 2024-05-01 3:11PM EDT | 2024-12-20 | 8.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ241231C00490000 | 2024-05-01 11:14AM EDT | 2024-12-31 | 7.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250117C00490000 | 2024-05-01 3:29PM EDT | 2025-01-17 | 9.96 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| QQQ250321C00490000 | 2024-04-30 12:42PM EDT | 2025-03-21 | 14.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331C00490000 | 2024-04-29 1:20PM EDT | 2025-03-31 | 16.41 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| QQQ250620C00490000 | 2024-04-26 11:08AM EDT | 2025-06-20 | 22.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ251219C00490000 | 2024-04-19 2:58PM EDT | 2025-12-19 | 27.92 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| QQQ260116C00490000 | 2024-04-16 2:30PM EDT | 2026-01-16 | 37.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QQQ260618C00490000 | 2024-02-23 3:33PM EDT | 2026-06-18 | 47.81 | 52.00 | 56.31 | 0.00 | - | 2 | 8 | 32.86% |
| QQQ261218C00490000 | 2024-04-17 12:46PM EDT | 2026-12-18 | 53.08 | 0.00 | 0.00 | 0.00 | - | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00490000 | 2024-05-01 3:49PM EDT | 2024-05-17 | 65.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240531P00490000 | 2024-04-15 9:39AM EDT | 2024-05-31 | 49.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00490000 | 2024-04-18 9:30AM EDT | 2024-06-21 | 63.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ240628P00490000 | 2024-04-17 3:54PM EDT | 2024-06-28 | 63.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719P00490000 | 2024-04-09 10:40AM EDT | 2024-07-19 | 50.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816P00490000 | 2024-04-24 10:57AM EDT | 2024-08-16 | 62.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00490000 | 2024-04-16 11:16AM EDT | 2024-09-20 | 58.67 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ240930P00490000 | 2024-04-15 1:22PM EDT | 2024-09-30 | 55.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241018P00490000 | 2024-04-11 12:16PM EDT | 2024-10-18 | 49.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115P00490000 | 2024-04-11 3:00PM EDT | 2024-11-15 | 47.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00490000 | 2024-04-30 10:11AM EDT | 2024-12-20 | 58.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231P00490000 | 2024-03-21 11:54AM EDT | 2024-12-31 | 46.62 | 75.04 | 75.76 | 0.00 | - | 6 | 14 | 20.14% |
| QQQ250117P00490000 | 2024-04-29 9:33AM EDT | 2025-01-17 | 57.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ250321P00490000 | 2024-04-02 10:02AM EDT | 2025-03-21 | 55.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00490000 | 2024-04-22 12:57PM EDT | 2025-03-31 | 73.53 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ250620P00490000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 66.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ251219P00490000 | 2024-04-05 11:39AM EDT | 2025-12-19 | 60.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116P00490000 | 2024-02-05 12:58PM EDT | 2026-01-16 | 67.22 | 60.04 | 64.50 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260618P00490000 | 2023-11-27 3:12PM EDT | 2026-06-18 | 99.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ261218P00490000 | 2024-04-22 3:48PM EDT | 2026-12-18 | 78.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
