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:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00510000 | 2024-04-24 12:32PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 326 | 81.25% |
| QQQ240510C00510000 | 2024-04-24 12:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 38 | 45.70% |
| QQQ240517C00510000 | 2024-04-26 2:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 778 | 30.08% |
| QQQ240524C00510000 | 2024-04-17 3:59PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | 0.00 | - | 43 | 42 | 28.52% |
| QQQ240531C00510000 | 2024-05-01 11:39AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 345 | 13 | 21.88% |
| QQQ240607C00510000 | 2024-04-26 1:12PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.06 | 0.00 | - | 20 | 20 | 23.54% |
| QQQ240621C00510000 | 2024-05-01 10:53AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 39 | 33,308 | 18.56% |
| QQQ240628C00510000 | 2024-04-26 3:07PM EDT | 2024-06-28 | 0.08 | 0.01 | 0.04 | 0.00 | - | 1 | 358 | 17.97% |
| QQQ240719C00510000 | 2024-05-01 3:58PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.11 | -0.09 | -52.94% | 507 | 4,095 | 17.26% |
| QQQ240816C00510000 | 2024-04-30 3:20PM EDT | 2024-08-16 | 0.49 | 0.31 | 0.34 | 0.00 | - | 5 | 44 | 17.33% |
| QQQ240920C00510000 | 2024-04-30 4:01PM EDT | 2024-09-20 | 1.10 | 0.91 | 0.94 | 0.00 | - | 10 | 5,543 | 17.93% |
| QQQ240930C00510000 | 2024-04-29 3:02PM EDT | 2024-09-30 | 1.80 | 1.02 | 1.12 | 0.00 | - | 2 | 159 | 17.95% |
| QQQ241018C00510000 | 2024-05-01 1:07PM EDT | 2024-10-18 | 1.60 | 1.56 | 1.63 | -0.65 | -28.89% | 62 | 591 | 18.38% |
| QQQ241115C00510000 | 2024-04-25 12:55PM EDT | 2024-11-15 | 3.07 | 2.55 | 2.72 | 0.00 | - | 30 | 414 | 19.25% |
| QQQ241220C00510000 | 2024-05-01 3:56PM EDT | 2024-12-20 | 3.97 | 3.93 | 3.99 | -1.25 | -23.95% | 3 | 4,948 | 19.68% |
| QQQ241231C00510000 | 2024-05-01 10:00AM EDT | 2024-12-31 | 4.36 | 4.07 | 4.31 | -1.65 | -27.45% | 35 | 490 | 19.67% |
| QQQ250117C00510000 | 2023-12-22 2:28PM EDT | 2025-01-17 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 6.25% |
| QQQ250321C00510000 | 2024-04-26 10:02AM EDT | 2025-03-21 | 9.90 | 7.68 | 8.01 | 0.00 | - | 1,100 | 2,157 | 20.85% |
| QQQ250331C00510000 | 2024-04-25 11:04AM EDT | 2025-03-31 | 8.40 | 7.85 | 8.33 | 0.00 | - | 1 | 7 | 20.82% |
| QQQ250620C00510000 | 2024-04-30 3:33PM EDT | 2025-06-20 | 14.42 | 12.33 | 12.74 | 0.00 | - | 5 | 350 | 21.99% |
| QQQ251219C00510000 | 2024-04-23 9:35AM EDT | 2025-12-19 | 23.04 | 21.92 | 22.87 | 0.00 | - | 4 | 79 | 23.89% |
| QQQ260116C00510000 | 2024-04-30 3:38PM EDT | 2026-01-16 | 25.73 | 22.59 | 24.43 | 0.00 | - | 2 | 171 | 24.14% |
| QQQ260618C00510000 | 2024-04-01 10:01AM EDT | 2026-06-18 | 46.27 | 30.63 | 33.42 | 0.00 | - | 2 | 2 | 25.57% |
| QQQ261218C00510000 | 2024-04-19 2:46PM EDT | 2026-12-18 | 40.00 | 38.50 | 43.50 | 0.00 | - | 1 | 18 | 26.84% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00510000 | 2024-04-24 12:54PM EDT | 2024-05-03 | 84.80 | 87.55 | 88.21 | 0.00 | - | - | 0 | 0.00% |
| QQQ240517P00510000 | 2024-04-26 4:10PM EDT | 2024-05-17 | 78.99 | 87.66 | 88.10 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621P00510000 | 2024-04-04 10:43AM EDT | 2024-06-21 | 64.35 | 87.65 | 88.10 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00510000 | 2024-04-12 3:58PM EDT | 2024-09-20 | 71.85 | 87.63 | 88.13 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018P00510000 | 2024-03-26 12:29PM EDT | 2024-10-18 | 64.00 | 79.80 | 80.94 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115P00510000 | 2024-03-22 11:07AM EDT | 2024-11-15 | 64.54 | 95.10 | 95.69 | 0.00 | - | 2 | 0 | 25.74% |
| QQQ241220P00510000 | 2024-04-04 1:43PM EDT | 2024-12-20 | 64.29 | 87.56 | 88.20 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241231P00510000 | 2024-04-16 11:09AM EDT | 2024-12-31 | 78.56 | 87.54 | 88.22 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250321P00510000 | 2024-04-05 11:56AM EDT | 2025-03-21 | 68.91 | 87.41 | 88.35 | 0.00 | - | 7 | 2 | 0.00% |
| QQQ250620P00510000 | 2024-04-23 2:22PM EDT | 2025-06-20 | 84.01 | 87.22 | 88.54 | 0.00 | - | 6 | 0 | 7.59% |
| QQQ251219P00510000 | 2024-03-15 1:29PM EDT | 2025-12-19 | 79.34 | 73.92 | 77.80 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260116P00510000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 83.55 | 87.15 | 89.40 | 0.00 | - | 1 | 28 | 8.66% |
| QQQ260618P00510000 | 2023-10-26 1:41PM EDT | 2026-06-18 | 166.64 | 118.00 | 123.00 | 0.00 | - | - | 0 | 26.09% |
| QQQ261218P00510000 | 2024-04-22 12:01PM EDT | 2026-12-18 | 94.67 | 88.27 | 93.00 | 0.00 | - | 1 | 37 | 10.13% |
