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
市前：
拍板:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00520000 | 2024-04-08 2:57PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| QQQ240510C00520000 | 2024-04-24 12:22PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| QQQ240517C00520000 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| QQQ240524C00520000 | 2024-04-24 12:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240531C00520000 | 2024-04-30 12:22PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240621C00520000 | 2024-05-01 3:35PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| QQQ240628C00520000 | 2024-05-01 11:22AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ240719C00520000 | 2024-05-01 4:00PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| QQQ240816C00520000 | 2024-05-01 3:32PM EDT | 2024-08-16 | 0.24 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 6.25% |
| QQQ240920C00520000 | 2024-05-01 3:23PM EDT | 2024-09-20 | 0.73 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 6.25% |
| QQQ240930C00520000 | 2024-05-01 9:40AM EDT | 2024-09-30 | 0.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ241018C00520000 | 2024-05-01 3:11PM EDT | 2024-10-18 | 1.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ241115C00520000 | 2024-04-22 10:16AM EDT | 2024-11-15 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ241220C00520000 | 2024-05-01 1:39PM EDT | 2024-12-20 | 3.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ241231C00520000 | 2024-04-30 11:21AM EDT | 2024-12-31 | 4.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ250117C00520000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 4.99 | 0.00 | 0.00 | 0.00 | - | 390 | 749 | 6.25% |
| QQQ250321C00520000 | 2024-04-30 3:47PM EDT | 2025-03-21 | 7.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ250331C00520000 | 2024-04-29 3:28PM EDT | 2025-03-31 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250620C00520000 | 2023-12-22 2:42PM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| QQQ251219C00520000 | 2024-04-26 1:14PM EDT | 2025-12-19 | 23.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| QQQ260116C00520000 | 2024-04-30 3:34PM EDT | 2026-01-16 | 23.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QQQ260618C00520000 | 2024-04-30 12:37PM EDT | 2026-06-18 | 31.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ261218C00520000 | 2024-05-01 10:24AM EDT | 2026-12-18 | 37.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00520000 | 2024-04-23 2:07PM EDT | 2024-05-10 | 94.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240517P00520000 | 2024-01-31 4:01PM EDT | 2024-05-17 | 99.59 | 74.40 | 74.74 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00520000 | 2024-02-06 12:54PM EDT | 2024-06-21 | 94.04 | 73.74 | 77.62 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240816P00520000 | 2024-04-22 11:13AM EDT | 2024-08-16 | 105.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00520000 | 2023-08-18 10:18AM EDT | 2024-09-20 | 164.96 | 147.32 | 152.00 | 0.00 | - | 2 | 0 | 79.80% |
| QQQ241018P00520000 | 2024-04-22 2:40PM EDT | 2024-10-18 | 99.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241115P00520000 | 2024-03-06 2:23PM EDT | 2024-11-15 | 78.43 | 79.41 | 79.93 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00520000 | 2024-04-04 9:53AM EDT | 2024-12-20 | 74.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231P00520000 | 2024-04-01 11:53AM EDT | 2024-12-31 | 76.38 | 90.76 | 91.42 | 0.00 | - | - | 0 | 0.00% |
| QQQ250117P00520000 | 2023-10-26 1:43PM EDT | 2025-01-17 | 176.15 | 129.45 | 131.58 | 0.00 | - | 112 | 0 | 45.72% |
| QQQ250321P00520000 | 2024-03-25 2:59PM EDT | 2025-03-21 | 73.89 | 95.72 | 96.92 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331P00520000 | 2024-04-04 10:08AM EDT | 2025-03-31 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00520000 | 2023-06-05 2:28PM EDT | 2025-06-20 | 164.13 | 147.50 | 152.26 | 0.00 | - | 2 | 1 | 48.17% |
| QQQ251219P00520000 | 2024-05-01 10:11AM EDT | 2025-12-19 | 98.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116P00520000 | 2024-04-30 12:42PM EDT | 2026-01-16 | 92.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618P00520000 | 2024-04-23 11:23AM EDT | 2026-06-18 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218P00520000 | 2024-04-29 10:05AM EDT | 2026-12-18 | 90.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
