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:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00550000 | 2024-04-24 1:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| QQQ240621C00550000 | 2024-04-26 3:40PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| QQQ240628C00550000 | 2024-04-03 2:24PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QQQ240719C00550000 | 2024-05-01 11:59AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| QQQ240816C00550000 | 2024-04-30 9:51AM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240920C00550000 | 2024-04-30 3:58PM EDT | 2024-09-20 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240930C00550000 | 2024-04-26 2:28PM EDT | 2024-09-30 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241018C00550000 | 2024-04-30 11:00AM EDT | 2024-10-18 | 0.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| QQQ241115C00550000 | 2024-04-24 10:50AM EDT | 2024-11-15 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ241220C00550000 | 2024-05-01 3:05PM EDT | 2024-12-20 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241231C00550000 | 2024-05-01 1:47PM EDT | 2024-12-31 | 1.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250117C00550000 | 2023-12-22 4:53PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,338 | 6.25% |
| QQQ250321C00550000 | 2024-04-25 12:48PM EDT | 2025-03-21 | 3.22 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| QQQ250331C00550000 | 2024-04-19 10:11AM EDT | 2025-03-31 | 3.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ250620C00550000 | 2023-12-26 1:22PM EDT | 2025-06-20 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 6.25% |
| QQQ251219C00550000 | 2023-12-01 1:36PM EDT | 2025-12-19 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,371 | 3.13% |
| QQQ260116C00550000 | 2024-04-30 3:38PM EDT | 2026-01-16 | 14.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ260618C00550000 | 2024-04-30 12:28PM EDT | 2026-06-18 | 22.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ261218C00550000 | 2024-05-01 1:27PM EDT | 2026-12-18 | 28.56 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503P00550000 | 2024-04-08 2:13PM EDT | 2024-05-03 | 108.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240517P00550000 | 2024-04-08 2:12PM EDT | 2024-05-17 | 109.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621P00550000 | 2024-04-17 4:14PM EDT | 2024-06-21 | 123.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00550000 | 2024-02-20 2:10PM EDT | 2024-06-28 | 125.24 | 103.57 | 103.97 | 0.00 | - | - | 0 | 0.00% |
| QQQ240719P00550000 | 2024-05-01 12:10PM EDT | 2024-07-19 | 128.22 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ240816P00550000 | 2024-04-24 10:52AM EDT | 2024-08-16 | 122.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00550000 | 2024-02-20 2:44PM EDT | 2024-09-20 | 125.05 | 103.57 | 103.97 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00550000 | 2024-03-26 12:47PM EDT | 2024-10-18 | 104.25 | 119.77 | 120.93 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115P00550000 | 2024-03-26 1:48PM EDT | 2024-11-15 | 104.51 | 119.68 | 121.02 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ241220P00550000 | 2024-03-26 1:49PM EDT | 2024-12-20 | 104.41 | 119.55 | 121.14 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241231P00550000 | 2024-04-01 2:15PM EDT | 2024-12-31 | 106.05 | 120.46 | 121.53 | 0.00 | - | - | 0 | 0.00% |
| QQQ250117P00550000 | 2023-12-21 12:59PM EDT | 2025-01-17 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321P00550000 | 2024-03-25 12:05PM EDT | 2025-03-21 | 104.76 | 125.71 | 126.92 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620P00550000 | 2023-11-08 2:21PM EDT | 2025-06-20 | 178.47 | 156.28 | 159.84 | 0.00 | - | 2 | 0 | 39.09% |
| QQQ260116P00550000 | 2023-11-01 12:47PM EDT | 2026-01-16 | 197.01 | 157.50 | 162.44 | 0.00 | - | - | 0 | 33.15% |
| QQQ260618P00550000 | 2023-11-06 3:08PM EDT | 2026-06-18 | 182.55 | 162.50 | 167.41 | 0.00 | - | - | 0 | 31.88% |
| QQQ261218P00550000 | 2024-04-26 2:48PM EDT | 2026-12-18 | 118.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
