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:509.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00509780 | 2024-04-17 12:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 546 | 30.08% |
| QQQ240621C00509780 | 2024-04-30 2:28PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 39 | 1,045 | 18.56% |
| QQQ240628C00509780 | 2024-05-01 3:42PM EDT | 2024-06-28 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 1 | 381 | 17.97% |
| QQQ240920C00509780 | 2024-04-29 9:35AM EDT | 2024-09-20 | 1.78 | 0.92 | 0.95 | 0.00 | - | 22 | 1,390 | 17.94% |
| QQQ240930C00509780 | 2024-04-23 2:07PM EDT | 2024-09-30 | 1.61 | 1.03 | 1.13 | 0.00 | - | 2 | 39 | 17.95% |
| QQQ241220C00509780 | 2024-04-12 2:28PM EDT | 2024-12-20 | 8.75 | 3.85 | 4.09 | 0.00 | - | 1 | 1,333 | 19.79% |
| QQQ250117C00509780 | 2024-05-01 11:21AM EDT | 2025-01-17 | 4.98 | 4.86 | 5.07 | -1.04 | -17.28% | 1 | 2,109 | 19.94% |
| QQQ250620C00509780 | 2024-04-23 10:04AM EDT | 2025-06-20 | 13.32 | 12.29 | 12.79 | 0.00 | - | 6 | 576 | 22.00% |
| QQQ251219C00509780 | 2024-04-08 9:45AM EDT | 2025-12-19 | 32.35 | 21.98 | 22.94 | 0.00 | - | 2 | 2,058 | 23.91% |
| QQQ260116C00509780 | 2024-04-01 9:58AM EDT | 2026-01-16 | 37.12 | 23.00 | 24.57 | 0.00 | - | 7 | 126 | 24.19% |
| QQQ260618C00509780 | 2024-04-01 10:23AM EDT | 2026-06-18 | 45.76 | 30.72 | 33.49 | 0.00 | - | 4 | 9 | 25.58% |
| QQQ261218C00509780 | 2024-04-25 9:57AM EDT | 2026-12-18 | 40.92 | 38.50 | 43.50 | 0.00 | - | 1 | 3 | 26.82% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00509780 | 2024-02-12 1:01AM EDT | 2024-06-21 | 154.63 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628P00509780 | 2024-04-10 1:01PM EDT | 2024-06-28 | 71.65 | 87.27 | 88.04 | 0.00 | - | - | 0 | 0.00% |
| QQQ240930P00509780 | 2024-02-07 4:49PM EDT | 2024-09-30 | 77.73 | 70.22 | 70.70 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00509780 | 2024-03-25 2:56PM EDT | 2024-12-20 | 63.87 | 85.66 | 86.54 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117P00509780 | 2024-03-26 1:51PM EDT | 2025-01-17 | 64.57 | 79.27 | 81.02 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250620P00509780 | 2024-04-12 12:37PM EDT | 2025-06-20 | 72.91 | 87.00 | 88.32 | 0.00 | - | 3 | 0 | 7.58% |
| QQQ260116P00509780 | 2024-01-31 3:02PM EDT | 2026-01-16 | 90.82 | 69.31 | 71.75 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ260618P00509780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 166.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00509780 | 2023-12-29 10:30AM EDT | 2026-12-18 | 99.20 | 84.20 | 88.50 | 0.00 | - | 3 | 0 | 5.85% |
