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
2025年1月17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
353.500.00-1092129.780.040.00-1073,720
284.530.00-489130.000.300.00-12,940
277.510.00--27134.780.04-0.02-33.33%1303
277.510.00-127135.000.400.00-2223
290.000.00-262139.780.040.00-49561
220.580.00-162140.000.450.00-1404
303.730.00-114144.780.050.00-8144
231.750.00-1115145.000.360.00-187
333.700.00-1237149.780.050.00-81,090
259.790.00-6261150.000.350.00-1971
287.340.00-1133154.780.040.00-11,684
250.750.00-228155.000.440.00-201,585
297.790.00-862159.780.090.00-702,584
222.790.00-160160.000.500.00-12,376
205.500.00---164.780.040.00-16,403
205.500.00-265165.000.600.00-606,124
307.730.00-161169.780.200.00-1,5021,960
227.750.00-161170.000.550.00-2752
274.540.00-14174.780.150.00-10828
234.000.00-14175.000.790.00-12794
283.600.00-10114179.780.100.00-1701
199.890.00-1124180.000.810.00-1823
238.980.00-20184.780.200.00-4494
211.250.00-1011185.000.750.00-3469
257.640.00-2231189.780.140.00-1334
194.130.00-3233190.000.840.00-55360
272.700.00-1024194.780.210.00-5631
213.400.00-222195.000.940.00-1578
290.23+4.83+1.69%1513199.780.200.00-11,065
217.200.00-2700200.001.040.00-111,212
279.360.00-10479204.780.17-0.04-19.05%101,372
213.570.00-1472205.001.420.00-51,134
249.200.00-254209.780.250.00-11,464
209.380.00-253210.001.380.00-51,401
232.500.00-180214.780.260.00-71,285
156.090.00-344215.001.630.00-11,265
205.280.00-20219.780.240.00-59,655
200.190.00-669220.001.440.00-29,360
255.230.00-140224.780.270.00-11,214
195.180.00-339225.001.600.00-1192
257.870.00-289229.780.340.00-101,428
185.590.00-1999230.001.660.00-11,236
248.710.00-212234.780.240.00-10210
186.370.00-17235.001.900.00-1190
214.800.00-5130239.780.330.00-11,675
159.260.00-1131240.001.970.00-901,547
188.980.00-117244.780.400.00-1277
175.890.00-515245.002.300.00-5259
234.740.00-1197249.780.36-0.04-10.00%514,214
169.570.00-2275250.002.380.00-33,659
183.340.00-3103254.780.37-0.06-13.95%15,856
151.480.00-18100255.002.490.00-15,208
201.000.00-11,129259.780.440.00-23,197
160.640.00-21,130260.002.800.00-12,074
220.100.00-1684264.780.42-0.20-32.26%43,211
158.090.00-1757265.003.200.00-13,187
218.22-3.86-1.74%11,601269.780.550.00-27,773
150.630.00-111,592270.003.230.00-27,985
180.330.00-1378274.780.53-0.06-10.17%30510
147.290.00-24441275.003.550.00-1529
205.600.00-41,523279.780.590.00-54,019
141.770.00-101,585280.003.710.00-2023,762
204.27+6.51+3.29%12,731284.780.64-0.06-8.57%416,219
137.560.00-22,658285.004.040.00-20315,576
198.710.00-11,093289.780.790.00-12,597
134.000.00-1960290.004.480.00-12,404
198.890.00-2270294.780.880.00-12,738
127.870.00-44311295.005.060.00-1629
194.00+2.87+1.50%24,893299.780.75-0.08-9.64%114,119
129.200.00-24,583300.005.200.00-11110,619
185.250.00-10877304.780.83-0.09-9.78%23,525
123.290.00-1694305.005.600.00-32513
185.34+3.99+2.20%221,240309.780.980.00-13,980
120.610.00-41,591310.006.030.00-202,829
176.450.00-52,978314.781.05-0.08-7.08%524,350
116.380.00-83,102315.006.610.00-12,224
167.890.00-12,868319.781.09-0.10-8.40%617,355
112.250.00-42,354320.007.200.00-98,427
166.38+3.14+1.92%5525324.781.22-0.06-4.69%102,289
106.350.00-1115325.007.710.00-61,128
159.000.00-11,801329.781.36-0.24-15.00%2071,301
102.710.00-11,855330.008.350.00-8959
158.90-1.27-0.79%1268334.781.44-0.13-8.28%22,295
98.350.00-1167335.009.150.00-1678
147.000.00-43,095339.781.60-0.05-3.03%2135,106
95.280.00-193,173340.009.660.00-72,436
148.15+3.57+2.47%21,177344.781.800.00-14,002
90.680.00-41,254345.0010.500.00-24897
143.00+1.40+0.99%33,509349.781.92-0.03-1.54%6044,305
86.800.00-13,204350.0011.240.00-323,613
137.69+1.42+1.04%121,740354.782.06-0.06-2.83%564,858
82.780.00-111,610355.0012.210.00-44,551
137.40+7.27+5.59%11,000359.782.20-0.09-3.93%126,143
78.960.00-14893360.0013.210.00-23,457
125.510.00-21,067364.782.38-0.07-2.86%175,821
69.320.00-4583365.0014.000.00-711,922
125.050.00-231,816369.782.52-0.18-6.67%15,480
71.060.00-31,432370.0015.060.00-111,519
119.55+2.85+2.44%21,303374.782.93-0.23-7.28%1314,443
67.620.00-11,216375.0016.380.00-210,547
116.99+2.99+2.62%103,481379.783.25-0.01-0.31%310,439
64.150.00-1023,388380.0017.300.00-811,750
110.32+1.70+1.57%21,662384.783.27-0.54-14.17%28,952
60.570.00-21,289385.0019.060.00-11,389
106.34+0.60+0.57%31,632389.783.97-0.06-1.49%479,689
57.350.00-261,776390.0019.950.00-63,048
100.350.00-1943394.783.98-0.51-11.36%1011,866
51.350.00-1463395.0021.470.00-26666
96.75+4.93+5.37%13,302399.784.76+0.06+1.28%14923,910
51.000.00-452,665400.0022.850.00-421,105
91.80+0.45+0.49%42,120404.785.10-0.35-6.42%4814,132
47.170.00-2978405.0024.650.00-10734
92.20+5.14+5.90%12,672409.785.63-0.03-0.53%1,9986,007
86.80+0.30+0.35%2522410.005.71+0.01+0.18%8016,790
83.200.00-21,641414.785.76-0.43-6.95%134,079
41.560.00-581,542415.0027.990.00-13124
80.12-0.57-0.71%42,177419.786.30-0.52-7.62%22,433
82.08+2.08+2.60%121,313420.007.14+0.25+3.63%4210,376
75.470.00-72,495424.787.55+0.06+0.80%18,795
36.050.00-501,540425.0032.670.00-1731,508
70.94+0.90+1.28%21,779429.787.67-1.61-17.35%3849
70.81-1.07-1.49%13,276430.008.23+0.02+0.24%3,04319,421
71.62+4.57+6.82%16,204434.788.20-0.78-8.69%34,195
30.480.00-71,176435.0037.690.00-21,621
62.88+1.13+1.83%23,152439.789.24-1.31-12.42%61,733
61.81-1.08-1.72%133,935440.0010.18+0.33+3.35%597,920
59.45+0.95+1.62%157,772444.7810.87-0.54-4.73%84,332
24.540.00-83,022445.0057.930.00-2851
55.17-0.87-1.55%33,995449.7812.20+0.56+4.81%111,050
53.66-1.59-2.88%105,184450.0012.38+0.47+3.95%25510,408
52.92+1.27+2.46%33,999454.7812.60-0.36-2.78%303,406
20.960.00-14412455.0049.880.00-126
47.72+0.51+1.08%24,571459.7813.58-0.60-4.23%502,279
46.50-1.50-3.12%425,038460.0014.87+0.49+3.41%626,558
45.26-0.34-0.75%191,088464.7816.25+0.77+4.97%3795
16.950.00-2361465.0059.390.00-35
40.79-0.38-0.92%1718469.7817.59+0.24+1.38%3249
40.67-1.40-3.33%153,990470.0017.68+0.38+2.20%356843
37.81-0.15-0.40%31,530474.7819.710.00-5603
13.920.00-1206475.0065.410.00-66
34.16-0.34-0.99%53,803479.7820.01-0.41-2.01%44519
33.38-1.13-3.27%1553,041480.0021.41+0.59+2.83%371,447
32.69+1.43+4.57%227,299484.7821.68-1.08-4.75%320382
10.640.00-2684485.00131.560.00--0
29.65+1.64+5.86%21,065489.7825.760.00-335
27.50-1.09-3.81%199,377490.0025.34+0.54+2.18%46481
25.65-0.42-1.61%63,819494.7825.10-3.02-10.74%12112
8.920.00-2211495.00124.470.00-50
23.06+0.56+2.49%33,471499.7828.72-0.57-1.95%25
22.32-1.15-4.90%15234,405500.0029.41-0.84-2.78%41,723
21.33+0.87+4.25%66,973504.7833.16+0.39+1.19%18323
7.070.00-21,033505.0097.060.00--1
21.09+2.19+11.59%54,537509.7832.99-4.10-11.05%120
6.270.00-1348510.00-----
16.13-0.74-4.39%361,950514.7835.93-1.71-4.54%121
5.410.00-891,065515.00170.660.00--0
13.73-0.87-5.96%1312,879519.7838.43-2.94-7.11%24
4.990.00-390749520.00176.150.00-1120
12.13-0.70-5.46%93,984524.7845.00-0.50-1.10%41
4.360.00-2199525.00180.390.00-40
11.34+0.04+0.35%52,687529.7851.100.00-122
3.890.00-3427530.00-----
11.53+1.61+16.23%451,431534.7855.410.00-11
2.300.00-1144535.00-----
8.450.00-12635539.7858.63-3.75-6.01%654
1.590.00-2530540.00168.220.00-20
8.09+0.37+4.79%4617544.7863.400.00-20
2.610.00-668545.00173.010.00--0
6.660.00-4552,438549.78122.530.00-20
2.300.00-31,338550.00142.650.00-10
5.20-0.55-9.57%10401554.78104.160.00-10
0.670.00-137555.00-----
4.72-0.32-6.35%15708559.7879.06+0.67+0.85%410
1.840.00-1188560.00170.730.00-20
4.000.00-17768564.78101.240.00-20
1.080.00-1314565.00-----
4.27+0.74+20.96%10770569.78164.000.00--0
1.380.00-139570.00164.000.00-20
3.57+0.52+17.05%4827574.78150.770.00-10
1.300.00-285599575.00-----
2.80-0.05-1.75%1706579.78195.330.00--0
1.180.00-2152580.00195.330.00-10
2.21-0.06-2.64%2547584.78-----
0.890.00-24585.00-----
1.94-0.08-3.96%1271589.78-----
2.02+0.28+16.09%387594.78-----
1.33-0.14-9.52%65,709599.78172.230.00--0
0.680.00--9600.00-----
1.340.00-1901604.78199.700.00--0
0.650.00--3605.00-----
1.110.00-2585609.78164.020.00-20
0.550.00-14610.00-----
0.88-0.15-14.56%12498615.00134.30+1.43+1.08%11
0.830.00-5148620.00139.33+1.43+1.04%10
0.710.00-274625.00149.540.00-40
0.580.00-20245630.00153.940.00-200
0.540.00-1130635.00155.380.00-100
0.470.00-1282640.00163.940.00-200
0.35+0.19+118.75%11245645.00-----
0.380.00-5402650.00170.280.00-100
0.28-0.17-37.78%964655.00-----
0.290.00-138660.00201.050.00-20
0.23-0.01-4.17%1626665.00206.070.00-10
0.340.00-62225670.00-----
0.330.00-13675.00-----
0.160.00-1151680.00200.050.00-200