香港股市 已收市

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
495.38+4.34 (+0.88%)
市場開市。 截至 01:02PM EDT。
價內期權
顯示:清單馬鞍式權證組合
認購期權範圍2024年7月11日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
QQQ240711C004400002024-07-05 11:30AM EDT440.0055.1555.5055.76+12.86+30.41%353546.44%
QQQ240711C004600002024-07-05 11:11AM EDT460.0035.1535.4635.74+11.79+50.47%11013031.20%
QQQ240711C004700002024-07-05 10:32AM EDT470.0024.1025.5225.79+8.79+57.41%141424.32%
QQQ240711C004720002024-07-01 12:16PM EDT472.0011.3123.5923.830.00-2223.22%
QQQ240711C004730002024-07-01 3:46PM EDT473.0010.3922.4622.680.00-161720.56%
QQQ240711C004740002024-07-05 9:30AM EDT474.0018.3521.6421.86+4.17+29.41%34921.96%
QQQ240711C004750002024-07-05 12:41PM EDT475.0021.0220.5920.83+4.05+23.87%1199320.83%
QQQ240711C004770002024-07-03 12:59PM EDT477.0016.9518.6718.92+1.96+13.08%16420.09%
QQQ240711C004780002024-07-05 10:32AM EDT478.0016.2917.7417.96+2.78+20.58%15819.61%
QQQ240711C004790002024-07-05 11:14AM EDT479.0016.3016.7716.98+6.16+60.75%1119818.92%
QQQ240711C004800002024-07-05 12:44PM EDT480.0015.9315.8516.06+3.52+28.36%84918.70%
QQQ240711C004810002024-07-05 9:30AM EDT481.0011.8314.8715.09+0.49+4.32%5013418.03%
QQQ240711C004820002024-07-05 11:08AM EDT482.0012.9913.9714.18+3.92+43.22%615217.75%
QQQ240711C004830002024-07-05 10:00AM EDT483.0013.5512.8513.08+6.44+90.58%736416.14%
QQQ240711C004840002024-07-05 9:41AM EDT484.0010.5112.0412.25+1.57+17.56%642616.31%
QQQ240711C004850002024-07-05 12:37PM EDT485.0011.4311.2111.38+3.14+37.88%4828416.11%
QQQ240711C004860002024-07-05 11:50AM EDT486.0010.7610.3310.54+3.56+49.44%1330315.97%
QQQ240711C004870002024-07-05 12:35PM EDT487.009.749.479.68+3.10+46.69%2341415.61%
QQQ240711C004880002024-07-05 12:37PM EDT488.008.808.578.65+2.82+47.16%6751114.36%
QQQ240711C004890002024-07-05 12:36PM EDT489.008.117.897.97+2.71+50.19%10257314.70%
QQQ240711C004900002024-07-05 12:42PM EDT490.007.237.117.20+2.18+43.17%14137814.48%
QQQ240711C004910002024-07-05 12:37PM EDT491.006.516.346.41+2.31+55.00%6720414.06%
QQQ240711C004920002024-07-05 12:30PM EDT492.006.165.665.76+2.37+62.53%46439514.07%
QQQ240711C004930002024-07-05 12:40PM EDT493.005.234.995.07+1.86+55.19%71819813.78%
QQQ240711C004940002024-07-05 12:37PM EDT494.004.484.424.48+1.75+64.10%1,11327713.73%
QQQ240711C004950002024-07-05 12:45PM EDT495.003.743.843.86+1.28+52.03%89432213.41%
QQQ240711C004960002024-07-05 12:47PM EDT496.003.343.333.36+1.35+67.84%1,27011613.37%
QQQ240711C004970002024-07-05 12:44PM EDT497.002.882.822.84+1.12+63.64%63418413.11%
QQQ240711C004980002024-07-05 12:34PM EDT498.002.562.412.43+1.08+72.97%15819513.09%
QQQ240711C004990002024-07-05 11:35AM EDT499.002.152.002.02+0.93+76.23%46252212.89%
QQQ240711C005000002024-07-05 12:37PM EDT500.001.691.651.67+0.68+67.33%67834812.76%
QQQ240711C005100002024-07-05 12:46PM EDT510.000.190.180.19+0.04+25.00%56142112.84%
QQQ240711C005200002024-07-05 11:42AM EDT520.000.040.040.05+0.02+100.00%10711115.72%
認沽盤範圍2024年7月11日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
QQQ240711P004300002024-07-03 10:13AM EDT430.000.050.030.040.00-303839.65%
QQQ240711P004400002024-07-03 12:58PM EDT440.000.060.040.050.00-210934.77%
QQQ240711P004500002024-07-03 12:41PM EDT450.000.100.050.060.00-159429.49%
QQQ240711P004600002024-07-05 9:45AM EDT460.000.090.070.08-0.06-40.00%4449124.41%
QQQ240711P004610002024-07-03 1:07PM EDT461.000.140.070.080.00-16414023.73%
QQQ240711P004630002024-07-05 12:31PM EDT463.000.080.080.09-0.12-60.00%4710222.90%
QQQ240711P004640002024-07-05 11:29AM EDT464.000.080.080.09-0.12-60.00%128722.27%
QQQ240711P004650002024-07-05 11:46AM EDT465.000.110.090.10-0.08-42.11%1013521.97%
QQQ240711P004660002024-07-05 11:38AM EDT466.000.110.090.10-0.08-42.11%2840521.34%
QQQ240711P004670002024-07-05 12:23PM EDT467.000.100.100.11-0.20-66.67%428221.00%
QQQ240711P004680002024-07-05 10:27AM EDT468.000.130.110.12-0.09-40.91%3120220.61%
QQQ240711P004690002024-07-05 12:22PM EDT469.000.120.110.12-0.14-53.85%656519.97%
QQQ240711P004700002024-07-05 11:50AM EDT470.000.140.120.13-0.09-39.13%4337819.58%
QQQ240711P004710002024-07-05 10:18AM EDT471.000.160.130.14-0.11-40.74%5111019.14%
QQQ240711P004720002024-07-05 12:29PM EDT472.000.140.150.15-0.15-51.72%921418.70%
QQQ240711P004730002024-07-05 12:29PM EDT473.000.160.160.17-0.18-52.94%1130018.41%
QQQ240711P004740002024-07-05 12:31PM EDT474.000.170.180.19-0.20-54.05%727518.07%
QQQ240711P004750002024-07-05 12:38PM EDT475.000.190.190.20-0.24-55.81%1923717.53%
QQQ240711P004760002024-07-05 12:25PM EDT476.000.210.210.22-0.32-60.38%3321117.14%
QQQ240711P004770002024-07-05 11:38AM EDT477.000.270.240.25-0.27-50.00%2031616.82%
QQQ240711P004780002024-07-05 12:24PM EDT478.000.260.260.28-0.39-60.00%90858016.48%
QQQ240711P004790002024-07-05 12:21PM EDT479.000.280.310.32-0.41-59.42%9221016.19%
QQQ240711P004800002024-07-05 12:34PM EDT480.000.340.340.37-0.43-55.84%1,11629115.94%
QQQ240711P004810002024-07-05 12:20PM EDT481.000.380.390.40-0.62-62.00%25322215.42%
QQQ240711P004820002024-07-05 11:59AM EDT482.000.480.470.48-0.60-55.56%2,06915615.31%
QQQ240711P004830002024-07-05 12:16PM EDT483.000.510.550.57-0.74-59.20%58633215.16%
QQQ240711P004840002024-07-05 12:44PM EDT484.000.620.640.65-0.80-56.34%90750414.84%
QQQ240711P004850002024-07-05 12:44PM EDT485.000.750.720.74-0.90-54.55%15032814.50%
QQQ240711P004860002024-07-05 12:45PM EDT486.000.860.840.86-1.04-54.74%9416614.27%
QQQ240711P004870002024-07-05 12:45PM EDT487.001.010.970.99-1.34-57.02%38022413.99%
QQQ240711P004880002024-07-05 12:45PM EDT488.001.201.151.17-1.40-53.85%27113313.86%
QQQ240711P004890002024-07-05 12:28PM EDT489.001.231.341.36-1.50-54.95%15314513.64%
QQQ240711P004900002024-07-05 12:45PM EDT490.001.601.571.59-1.61-50.16%50413813.48%
QQQ240711P004940002024-07-05 12:45PM EDT494.002.892.832.86-2.53-46.68%6755812.83%