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
479.11-2.50 (-0.52%)
收市:04:00PM EDT
479.70 +0.59 (+0.12%)
收市後: 07:59PM EDT
價內期權
顯示:清單馬鞍式權證組合
認購期權
2024年9月20日
認沽盤
收市價變化% 變化成交量未平倉合約拍板收市價變化% 變化成交量未平倉合約
310.700.00-117174.780.010.00-13,073
204.490.00--2175.000.360.00-1046
307.480.00-213179.780.020.00-1559
232.610.00-112180.000.360.00-1129
302.370.00-1154184.780.020.00-5446
209.000.00-25154185.000.400.00-220275
297.540.00-13189.780.02-0.01-33.33%3509
211.980.00-13190.000.430.00-250434
287.520.00-22194.780.030.00-20356
-----195.000.500.00-585
267.610.00-19199.780.020.00-26,192
154.000.00-47200.000.550.00-23,592
280.300.00-12204.780.040.00-2001,307
-----205.001.010.00-6651
233.060.00-14209.780.040.00-1693
275.670.00-17210.000.040.00-58794
217.400.00-911214.780.020.00-50311
267.590.00-11215.000.030.00-134
221.280.00-67219.780.03-0.01-25.00%3536
212.900.00-60220.000.02-0.02-50.00%8350
163.020.00---224.780.070.00-2486
255.720.00-11225.000.060.00-2208
224.020.00-16229.780.100.00-50766
247.120.00-11230.000.03-0.02-40.00%1889
177.220.00--0234.780.050.00-3648
232.670.00-11235.000.040.00-10278
242.010.00-18239.780.080.00-1912
247.330.00-23240.000.060.00-3657
237.090.00-110244.780.080.00-51,020
220.890.00-21245.000.090.00-543
207.670.00-59249.780.02-0.04-66.67%5775
150.600.00-110250.000.050.00-250641
197.700.00-11254.780.04-0.06-60.00%10637
187.170.00-13255.000.060.00-121
182.610.00-58259.780.060.00-108,339
177.480.00-3049260.000.05-0.05-50.00%4184
177.940.00-12264.780.080.00-24,146
148.050.00-15265.000.090.00-555
132.880.00---269.780.180.00-156,397
210.510.00-915270.000.06-0.05-45.45%1416
123.140.00---274.780.180.00-12,196
168.150.00-23275.000.210.00-9601
153.450.00-115279.780.110.00-12,859
150.680.00-21280.000.110.00-3903
153.530.00-17284.780.160.00-211,312
182.800.00-112285.000.130.00-1470
157.000.00-213289.780.140.00-1141,438
191.620.00-13290.000.150.00-931,955
153.800.00-550294.780.11-0.03-21.43%1775
185.930.00-915295.000.11-0.02-15.38%501,246
182.860.00-1148299.780.12-0.02-14.29%16,438
179.860.00-372300.000.13-0.01-7.14%12,782
143.170.00-136304.780.160.00-534,831
155.760.00-26305.000.14-0.02-12.50%516,085
174.480.00-1125309.780.15-0.10-40.00%213,343
175.700.00-253310.000.170.00-8726
125.270.00-314314.780.380.00-104,556
169.900.00-122315.000.17-0.05-22.73%74,677
166.900.00-30290319.780.18-0.04-18.18%77,345
163.940.00-423320.000.17-0.05-22.73%74,821
132.820.00-1190324.780.250.00-107,516
162.210.00-261325.000.18-0.04-18.18%126,634
158.15-1.14-0.72%1209329.780.20-0.16-44.44%20019,980
154.230.00-250330.000.240.00-14,092
120.040.00-259334.780.24-0.02-7.69%8762
121.920.00-60273335.000.24-0.04-14.29%512,611
150.58+1.31+0.88%1248339.780.410.00-62,450
141.930.00-279340.000.26-0.01-3.70%4910,728
143.13+19.32+15.60%2248344.780.450.00-17,559
144.440.00-1270345.000.27-0.08-22.86%11,940
135.600.00-1120349.780.31-0.06-16.22%313,963
138.88+2.38+1.74%1118350.000.31-0.06-16.22%2136,998
105.640.00-266354.780.36-0.10-21.74%23,165
130.640.00-1143355.000.37-0.17-31.48%108,237
120.500.00-11,450359.780.39-0.13-25.00%1175,226
125.90+0.08+0.06%1171360.000.40-0.07-14.89%2624,367
125.290.00-2624364.780.41-0.06-12.77%277,447
121.430.00-699365.000.45-0.03-6.25%145,672
112.120.00-12,894369.780.46-0.27-36.99%18,391
115.800.00-261,929370.000.46-0.08-14.81%244,722
113.10+2.69+2.44%32,394374.780.55-0.13-19.12%1515,408
109.880.00-4131375.000.55-0.03-5.17%5189,453
102.240.00-17,838379.780.650.00-6919,526
105.550.00-3992380.000.63-0.01-1.56%16516,609
102.120.00-1233,526384.780.69-0.04-5.48%15,776
102.51+0.30+0.29%1164385.000.70-0.01-1.41%5419,532
96.430.00-3977389.780.820.00-652,113
95.200.00-53368390.000.83+0.02+2.47%50515,473
72.050.00-11,639394.780.80-0.15-15.79%12,396
89.530.00-25239395.000.91-0.02-2.15%88,335
84.720.00-45,308399.780.96-0.11-10.28%19,863
85.06-2.29-2.62%122,230400.001.09+0.04+3.81%11948,739
82.350.00-21,698404.781.14-0.40-25.97%24,087
83.550.00-2525405.001.19-0.02-1.65%435,452
79.100.00-15896409.781.390.00-2884,519
77.00+0.10+0.13%71,607410.001.37-0.03-2.14%3627,993
72.690.00-56748414.781.56-0.12-7.14%134,165
78.13+6.05+8.39%37,085415.001.59-0.04-2.45%1,03324,113
67.620.00-13,739419.781.79-0.10-5.29%23,729
73.90+4.45+6.41%23,472420.001.94+0.15+8.38%33032,944
64.500.00-31,017424.782.23-0.11-4.70%22,154
65.38+3.64+5.90%31,636425.002.20+0.06+2.80%688,395
65.00+6.49+11.09%14,665429.782.470.00-301,606
59.21-0.64-1.07%126,432430.002.65+0.17+6.85%13018,680
54.750.00-101,827434.782.90-0.19-6.15%51,609
54.25-1.36-2.45%101,824435.002.95+0.12+4.24%3423,642
48.700.00-25,012439.783.13-0.18-5.44%362,857
48.70-2.23-4.38%310,835440.003.63+0.32+9.67%1,18023,096
45.550.00-23,677444.783.950.00-12,069
43.85-1.83-4.01%64,281445.004.26+0.36+9.23%23011,575
40.68+3.84+10.42%26,205449.784.570.00-3003,480
40.69-1.03-2.47%4917,615450.004.94+0.40+8.81%11,02234,383
37.13-1.17-3.05%210,411454.785.61+0.16+2.94%706,992
36.28-0.92-2.47%126,420455.005.59-0.06-1.06%6939,364
32.880.00-64,312459.786.48-0.12-1.82%2092,858
32.20-2.40-6.94%8515,115460.006.89+0.40+6.16%2,50123,875
28.86+0.31+1.09%224,030464.787.60-0.66-7.99%3141,231
28.35-1.63-5.44%266,013465.008.02+0.40+5.25%5065,125
25.85-1.36-5.00%171,891469.789.03+0.44+5.12%921,720
25.10-1.21-4.60%5711,599470.009.56+0.87+10.01%2,08010,099
25.84+3.01+13.18%243,444474.788.84-1.58-15.16%153865
21.40-1.35-5.93%64324,949475.0011.20+0.99+9.70%1,75412,112
18.27-1.95-9.64%782,786479.7812.25+0.35+2.94%321,024
18.60-1.60-7.92%26318,184480.0012.85+0.88+7.35%1,1075,816
15.49-1.11-6.69%2322,525484.7814.75+0.47+3.29%136298
15.38-1.67-9.79%75060,981485.0015.06+1.06+7.57%6785,847
12.97-0.90-6.49%1062,463489.7815.36-1.44-8.57%5271
12.75-1.48-10.40%2078,533490.0017.84+1.22+7.34%691,391
10.73-0.98-8.37%1722,465494.7818.08-2.14-10.58%18
10.66-1.30-10.87%3145,845495.0017.95-6.81-27.50%555
8.99-0.49-5.17%601,817499.7825.500.00-15
8.54-1.10-11.41%25718,907500.0023.86+1.86+8.45%28659
7.19-0.62-7.94%912,059504.7826.44-0.79-2.90%111
6.77-0.71-9.49%2162,747505.0027.510.00-251
6.06-0.09-1.46%1051,748509.78-----
5.33-0.87-14.03%5506,601510.0030.980.00-21559
4.13-0.87-17.40%1211,494514.7836.080.00-31
4.13-0.59-12.50%5067,101515.0032.12-1.98-5.81%911
3.25-0.20-5.80%381,629519.7878.080.00-20
3.20-0.65-16.88%4127,083520.0039.40+0.90+2.34%485
2.45-0.43-14.93%422,342524.7880.130.00--0
2.62-0.28-9.66%7110,800525.0044.960.00-25
1.95-0.36-15.58%50632529.78-----
1.90-0.40-17.39%3672,817530.0049.000.00-20
1.48-0.34-18.68%21953534.78-----
1.43-0.28-16.37%1422,880535.0049.450.00--0
1.29-0.01-0.77%191701539.78-----
1.06-0.25-19.08%1912,069540.0054.320.00-20
0.86-0.19-18.10%303,236544.78-----
0.83-0.17-17.00%1611,480545.00-----
0.67-0.16-19.28%91447549.78180.290.00---
0.64-0.13-16.88%2173,145550.0071.110.00-20
0.52-0.41-44.09%13536554.78-----
0.51-0.07-12.07%508,518555.00-----
0.55+0.05+10.00%1198559.78-----
0.43-0.02-4.44%16111,043560.0080.30+1.83+2.33%11
0.39+0.01+2.63%20168564.78-----
0.46+0.07+17.95%1493565.00-----
0.31-0.01-3.12%1748569.78-----
0.36+0.07+24.14%1939570.0092.870.00-20
0.24-0.02-7.69%11,033574.78100.830.00-20
0.24+0.01+4.35%34,603575.00116.040.00-20
0.23+0.02+9.52%2413579.78120.840.00-10
0.23+0.03+15.00%1256580.00104.370.00-10
0.16-0.14-46.67%31,259584.78109.170.00-10
0.150.00-9586585.00105.290.00-20
0.13-0.01-7.14%2365589.78-----
0.150.00-134590.00127.090.00-20
0.110.00-90242594.78-----
0.110.00-90323595.00119.430.00-20
0.100.00-100162599.78-----
0.08-0.02-20.00%851,382600.00124.400.00-20
0.060.00-2211,025605.00129.420.00-20
0.030.00-88364610.00147.280.00--0
0.050.00-14217615.00-----
0.090.00-8249620.00159.300.00--0
0.070.00-379625.00149.480.00-20
0.05+0.01+25.00%403,505630.00152.520.00-20
0.040.00-125133635.00171.580.00-20
0.030.00-501,373640.00164.450.00-10
0.040.00-3011,762645.00169.470.00-10
0.050.00-1738650.00-----
0.040.00-12295655.00-----
0.020.00-11,267660.00184.430.00-10