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:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00530000 | 2024-04-01 3:07PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 203 | 93.75% |
| QQQ240517C00530000 | 2024-04-24 1:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,407 | 35.55% |
| QQQ240621C00530000 | 2024-05-01 2:57PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 102 | 50,475 | 21.09% |
| QQQ240628C00530000 | 2024-04-25 10:12AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 776 | 20.51% |
| QQQ240719C00530000 | 2024-04-30 11:03AM EDT | 2024-07-19 | 0.06 | 0.02 | 0.04 | 0.00 | - | 25 | 3,355 | 18.16% |
| QQQ240816C00530000 | 2024-05-01 9:35AM EDT | 2024-08-16 | 0.12 | 0.07 | 0.13 | -0.06 | -33.33% | 1 | 11 | 17.75% |
| QQQ240920C00530000 | 2024-05-01 2:37PM EDT | 2024-09-20 | 0.39 | 0.35 | 0.37 | -0.10 | -20.41% | 112 | 1,487 | 17.76% |
| QQQ240930C00530000 | 2024-05-01 11:51AM EDT | 2024-09-30 | 0.45 | 0.38 | 0.48 | -0.16 | -26.23% | 21 | 464 | 17.87% |
| QQQ241018C00530000 | 2024-04-24 10:53AM EDT | 2024-10-18 | 0.74 | 0.67 | 0.73 | -0.41 | -35.65% | 3 | 29 | 18.12% |
| QQQ241115C00530000 | 2024-04-25 10:26AM EDT | 2024-11-15 | 1.56 | 1.28 | 1.37 | 0.00 | - | 3 | 4,088 | 18.89% |
| QQQ241220C00530000 | 2024-05-01 3:54PM EDT | 2024-12-20 | 2.18 | 2.11 | 2.17 | -0.60 | -21.58% | 12 | 1,959 | 19.23% |
| QQQ241231C00530000 | 2024-05-01 3:03PM EDT | 2024-12-31 | 2.73 | 2.19 | 2.41 | -0.25 | -8.39% | 4 | 212 | 19.25% |
| QQQ250117C00530000 | 2023-12-26 11:12AM EDT | 2025-01-17 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 6.25% |
| QQQ250321C00530000 | 2024-04-26 3:33PM EDT | 2025-03-21 | 6.77 | 4.72 | 5.03 | 0.00 | - | 1 | 131 | 20.23% |
| QQQ250331C00530000 | 2024-04-29 3:57PM EDT | 2025-03-31 | 7.00 | 4.86 | 5.28 | 0.00 | - | 2 | 7 | 20.21% |
| QQQ250620C00530000 | 2023-11-16 11:01AM EDT | 2025-06-20 | 5.23 | 6.80 | 7.36 | 0.00 | - | 2 | 218 | 20.09% |
| QQQ251219C00530000 | 2023-12-21 2:00PM EDT | 2025-12-19 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| QQQ260116C00530000 | 2024-04-30 3:34PM EDT | 2026-01-16 | 20.35 | 17.14 | 18.87 | 0.00 | - | 2 | 18 | 23.36% |
| QQQ260618C00530000 | 2024-05-01 1:02PM EDT | 2026-06-18 | 25.38 | 24.06 | 27.13 | -4.58 | -15.29% | 3 | 67 | 24.79% |
| QQQ261218C00530000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 37.40 | 32.00 | 36.50 | 0.00 | - | 1 | 6 | 26.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00530000 | 2024-03-22 3:03PM EDT | 2024-05-17 | 83.54 | 115.15 | 115.63 | 0.00 | - | 14 | 0 | 100.29% |
| QQQ240621P00530000 | 2024-04-19 10:35AM EDT | 2024-06-21 | 110.32 | 107.65 | 108.11 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00530000 | 2024-04-19 10:33AM EDT | 2024-06-28 | 110.24 | 107.49 | 108.26 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240719P00530000 | 2024-04-22 1:45PM EDT | 2024-07-19 | 111.09 | 107.63 | 108.12 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00530000 | 2024-01-31 5:02PM EDT | 2024-09-20 | 113.34 | 84.39 | 84.74 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00530000 | 2024-03-12 11:15AM EDT | 2024-12-20 | 87.50 | 88.40 | 88.80 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241231P00530000 | 2024-03-18 3:25PM EDT | 2024-12-31 | 91.37 | 103.61 | 104.37 | 0.00 | - | - | 0 | 0.00% |
| QQQ250321P00530000 | 2024-03-26 12:17PM EDT | 2025-03-21 | 83.74 | 99.21 | 101.50 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ260116P00530000 | 2024-04-23 10:31AM EDT | 2026-01-16 | 105.38 | 106.70 | 109.07 | 0.00 | - | - | 0 | 9.33% |
| QQQ260618P00530000 | 2024-04-26 1:42PM EDT | 2026-06-18 | 98.40 | 106.20 | 109.57 | 0.00 | - | 2 | 0 | 9.28% |
| QQQ261218P00530000 | 2024-04-11 2:27PM EDT | 2026-12-18 | 89.50 | 105.65 | 110.31 | 0.00 | - | 1 | 2 | 9.26% |
