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：
認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ260116C00174780 | 2024-05-15 1:47PM EDT | 174.78 | 288.28 | 285.76 | 290.50 | +31.23 | +12.15% | 2 | 103 | 58.28% |
| QQQ260116C00175000 | 2023-12-11 3:24PM EDT | 175.00 | 233.23 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| QQQ260116C00179780 | 2024-04-19 3:01PM EDT | 179.78 | 246.50 | 281.22 | 286.00 | 0.00 | - | 5 | 90 | 57.53% |
| QQQ260116C00180000 | 2023-12-19 4:40PM EDT | 180.00 | 241.36 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.00% |
| QQQ260116C00184780 | 2024-04-18 9:43AM EDT | 184.78 | 252.00 | 276.67 | 281.50 | 0.00 | - | 10 | 10 | 56.76% |
| QQQ260116C00185000 | 2023-09-20 2:33PM EDT | 185.00 | 204.37 | 185.00 | 189.50 | 0.00 | - | - | 1 | 0.00% |
| QQQ260116C00189780 | 2024-04-11 10:24AM EDT | 189.78 | 262.57 | 262.00 | 266.80 | 0.00 | - | 1 | 5 | 42.10% |
| QQQ260116C00190000 | 2023-12-18 2:41PM EDT | 190.00 | 231.35 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ260116C00194780 | 2024-01-02 10:41AM EDT | 194.78 | 221.50 | 234.54 | 239.50 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260116C00195000 | 2023-12-13 3:32PM EDT | 195.00 | 221.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260116C00199780 | 2024-04-19 2:01PM EDT | 199.78 | 232.00 | 263.09 | 268.00 | 0.00 | - | 1 | 254 | 54.50% |
| QQQ260116C00200000 | 2023-12-07 2:10PM EDT | 200.00 | 206.20 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| QQQ260116C00204780 | 2024-05-10 12:32PM EDT | 204.78 | 250.00 | 258.58 | 263.49 | 0.00 | - | 1 | 12 | 53.74% |
| QQQ260116C00205000 | 2023-12-15 1:32PM EDT | 205.00 | 218.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ260116C00209780 | 2023-12-18 2:41PM EDT | 209.78 | 213.74 | 216.11 | 221.00 | 0.00 | - | - | 5 | 0.00% |
| QQQ260116C00210000 | 2023-12-18 2:41PM EDT | 210.00 | 213.74 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ260116C00214780 | 2024-04-29 1:01PM EDT | 214.78 | 233.99 | 249.58 | 254.50 | 0.00 | - | 1 | 2 | 52.27% |
| QQQ260116C00215000 | 2023-10-03 3:49PM EDT | 215.00 | 165.48 | 167.08 | 171.50 | 0.00 | - | - | 0 | 0.00% |
| QQQ260116C00219780 | 2024-02-16 12:32PM EDT | 219.78 | 230.08 | 228.50 | 233.44 | 0.00 | - | 4 | 13 | 23.56% |
| QQQ260116C00220000 | 2023-11-08 2:13PM EDT | 220.00 | 173.54 | 189.00 | 193.50 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00224780 | 2024-01-16 1:02AM EDT | 224.78 | 175.38 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00225000 | 2023-11-13 2:05PM EDT | 225.00 | 175.38 | 194.00 | 199.13 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ260116C00229780 | 2024-02-23 11:52AM EDT | 229.78 | 225.83 | 231.50 | 236.31 | 0.00 | - | 5 | 4 | 47.55% |
| QQQ260116C00230000 | 2023-11-24 11:03AM EDT | 230.00 | 182.60 | 194.50 | 199.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260116C00234780 | 2023-12-11 11:08AM EDT | 234.78 | 180.67 | 190.00 | 195.00 | 0.00 | - | - | 6 | 0.00% |
| QQQ260116C00235000 | 2023-12-11 11:08AM EDT | 235.00 | 180.67 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260116C00239780 | 2024-04-22 10:40AM EDT | 239.78 | 196.27 | 227.22 | 232.00 | 0.00 | - | 4 | 15 | 51.06% |
| QQQ260116C00240000 | 2023-12-26 11:15AM EDT | 240.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| QQQ260116C00244780 | 2023-12-14 1:34PM EDT | 244.78 | 181.00 | 181.50 | 186.50 | 0.00 | - | - | 2 | 0.00% |
| QQQ260116C00245000 | 2023-12-14 1:34PM EDT | 245.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260116C00249780 | 2023-12-18 12:51PM EDT | 249.78 | 178.86 | 181.51 | 186.50 | 0.00 | - | - | 17 | 0.00% |
| QQQ260116C00250000 | 2023-12-18 12:51PM EDT | 250.00 | 178.86 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| QQQ260116C00254780 | 2024-01-16 1:02AM EDT | 254.78 | 133.40 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00255000 | 2023-09-26 12:25PM EDT | 255.00 | 133.40 | 120.50 | 125.50 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ260116C00259780 | 2024-03-05 12:23PM EDT | 259.78 | 198.50 | 203.46 | 206.89 | 0.00 | - | 1 | 14 | 41.19% |
| QQQ260116C00260000 | 2023-12-13 5:06PM EDT | 260.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ260116C00264780 | 2023-12-19 11:23AM EDT | 264.78 | 168.58 | 168.88 | 173.50 | 0.00 | - | - | 21 | 0.00% |
| QQQ260116C00265000 | 2023-12-19 11:23AM EDT | 265.00 | 168.58 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| QQQ260116C00269780 | 2024-05-09 3:46PM EDT | 269.78 | 192.10 | 200.65 | 205.50 | 0.00 | - | 1 | 20 | 46.70% |
| QQQ260116C00270000 | 2023-12-26 2:44PM EDT | 270.00 | 166.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| QQQ260116C00274780 | 2024-01-08 3:24PM EDT | 274.78 | 154.50 | 178.03 | 183.00 | 0.00 | - | 1 | 7 | 27.97% |
| QQQ260116C00275000 | 2023-12-15 2:29PM EDT | 275.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ260116C00279780 | 2024-02-01 3:56PM EDT | 279.78 | 166.75 | 188.07 | 190.48 | 0.00 | - | 1 | 7 | 40.14% |
| QQQ260116C00280000 | 2023-09-25 1:31PM EDT | 280.00 | 118.04 | 108.00 | 113.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260116C00284780 | 2024-04-25 12:22PM EDT | 284.78 | 163.17 | 187.65 | 192.50 | 0.00 | - | 10 | 12 | 44.73% |
| QQQ260116C00285000 | 2023-12-18 11:21AM EDT | 285.00 | 149.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260116C00289780 | 2024-05-03 9:30AM EDT | 289.78 | 169.41 | 183.33 | 188.00 | 0.00 | - | 1 | 18 | 43.94% |
| QQQ260116C00290000 | 2023-12-20 11:34AM EDT | 290.00 | 150.65 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ260116C00294780 | 2023-12-18 11:21AM EDT | 294.78 | 141.72 | 144.30 | 149.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ260116C00295000 | 2023-12-18 11:21AM EDT | 295.00 | 141.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260116C00299780 | 2024-05-09 1:41PM EDT | 299.78 | 166.75 | 174.66 | 179.50 | 0.00 | - | 1 | 96 | 42.73% |
| QQQ260116C00300000 | 2023-12-26 4:38PM EDT | 300.00 | 142.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| QQQ260116C00304780 | 2024-03-25 3:47PM EDT | 304.78 | 170.77 | 146.14 | 151.00 | 0.00 | - | 1 | 25 | 20.35% |
| QQQ260116C00305000 | 2023-11-10 1:52PM EDT | 305.00 | 111.41 | 120.50 | 125.00 | 0.00 | - | 12 | 20 | 0.00% |
| QQQ260116C00309780 | 2024-05-02 1:03PM EDT | 309.78 | 143.95 | 166.35 | 170.93 | 0.00 | - | 2 | 34 | 41.44% |
| QQQ260116C00310000 | 2023-11-30 12:05PM EDT | 310.00 | 115.22 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| QQQ260116C00314780 | 2024-04-25 10:42AM EDT | 314.78 | 137.16 | 162.12 | 166.71 | 0.00 | - | 1 | 31 | 40.84% |
| QQQ260116C00315000 | 2023-11-02 1:34PM EDT | 315.00 | 94.00 | 111.00 | 115.50 | 0.00 | - | 1 | 21 | 0.00% |
| QQQ260116C00319780 | 2024-05-13 3:50PM EDT | 319.78 | 152.37 | 157.99 | 162.50 | 0.00 | - | 4 | 166 | 40.24% |
| QQQ260116C00320000 | 2023-12-21 12:01PM EDT | 320.00 | 121.10 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| QQQ260116C00324780 | 2024-05-13 10:03AM EDT | 324.78 | 147.31 | 153.81 | 158.42 | 0.00 | - | 3 | 14 | 39.72% |
| QQQ260116C00325000 | 2023-12-13 4:44PM EDT | 325.00 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ260116C00329780 | 2024-05-14 1:56PM EDT | 329.78 | 144.22 | 149.74 | 154.00 | 0.00 | - | 2 | 44 | 38.97% |
| QQQ260116C00330000 | 2023-11-14 1:16PM EDT | 330.00 | 100.00 | 109.50 | 113.89 | 0.00 | - | 5 | 11 | 0.00% |
| QQQ260116C00334780 | 2024-05-02 1:25PM EDT | 334.78 | 125.15 | 145.46 | 150.00 | 0.00 | - | 1 | 20 | 38.48% |
| QQQ260116C00335000 | 2023-11-28 4:22PM EDT | 335.00 | 99.94 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ260116C00339780 | 2024-05-15 2:02PM EDT | 339.78 | 143.00 | 141.51 | 146.00 | +15.62 | +12.26% | 1 | 83 | 37.98% |
| QQQ260116C00340000 | 2023-12-12 4:55PM EDT | 340.00 | 101.79 | 0.00 | 0.00 | 0.00 | - | 23 | 103 | 0.00% |
| QQQ260116C00344780 | 2024-04-12 11:35AM EDT | 344.78 | 133.95 | 128.50 | 133.13 | 0.00 | - | 4 | 50 | 32.11% |
| QQQ260116C00345000 | 2023-12-22 10:37AM EDT | 345.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| QQQ260116C00349780 | 2024-05-07 11:27AM EDT | 349.78 | 126.54 | 133.30 | 137.94 | 0.00 | - | 1 | 136 | 36.91% |
| QQQ260116C00350000 | 2023-12-21 10:41AM EDT | 350.00 | 102.27 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| QQQ260116C00354780 | 2024-05-15 12:18PM EDT | 354.78 | 129.64 | 129.30 | 133.95 | +13.64 | +11.76% | 2 | 60 | 36.39% |
| QQQ260116C00355000 | 2023-12-21 11:37AM EDT | 355.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| QQQ260116C00359780 | 2024-05-15 12:50PM EDT | 359.78 | 126.03 | 125.34 | 129.99 | +8.45 | +7.19% | 1 | 134 | 35.87% |
| QQQ260116C00360000 | 2023-12-20 1:56PM EDT | 360.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| QQQ260116C00364780 | 2024-04-30 2:31PM EDT | 364.78 | 105.50 | 121.41 | 126.00 | 0.00 | - | 20 | 110 | 35.32% |
| QQQ260116C00365000 | 2023-12-19 10:32AM EDT | 365.00 | 93.16 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| QQQ260116C00369780 | 2024-05-08 10:59AM EDT | 369.78 | 111.78 | 117.53 | 121.25 | 0.00 | - | 2 | 23 | 34.36% |
| QQQ260116C00370000 | 2024-05-03 10:19AM EDT | 370.00 | 105.01 | 117.36 | 122.00 | 0.00 | - | 2 | 19 | 34.83% |
| QQQ260116C00374780 | 2024-05-15 12:51PM EDT | 374.78 | 114.50 | 113.68 | 118.33 | +11.80 | +11.49% | 1 | 26 | 34.37% |
| QQQ260116C00375000 | 2023-12-04 10:45AM EDT | 375.00 | 69.03 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| QQQ260116C00379780 | 2024-05-07 9:30AM EDT | 379.78 | 98.04 | 109.88 | 114.50 | 0.00 | - | 40 | 1,202 | 33.87% |
| QQQ260116C00380000 | 2024-05-15 1:13PM EDT | 380.00 | 111.41 | 109.72 | 114.35 | +10.41 | +10.31% | 5 | 10 | 33.86% |
| QQQ260116C00384780 | 2024-05-15 12:48PM EDT | 384.78 | 107.05 | 106.13 | 110.75 | +16.37 | +18.05% | 2 | 512 | 33.40% |
| QQQ260116C00385000 | 2023-12-26 3:48PM EDT | 385.00 | 80.46 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ260116C00389780 | 2024-04-29 9:46AM EDT | 389.78 | 91.00 | 102.50 | 107.00 | 0.00 | - | 1 | 2,610 | 32.92% |
| QQQ260116C00390000 | 2024-05-15 12:48PM EDT | 390.00 | 103.20 | 102.26 | 106.87 | +1.70 | +1.67% | 2 | 9 | 32.92% |
| QQQ260116C00394780 | 2024-05-01 10:40AM EDT | 394.78 | 80.53 | 98.76 | 103.36 | 0.00 | - | 1 | 4,118 | 32.48% |
| QQQ260116C00395000 | 2023-12-21 2:56PM EDT | 395.00 | 71.03 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 0.00% |
| QQQ260116C00399780 | 2024-05-10 3:08PM EDT | 399.78 | 89.21 | 95.15 | 99.73 | 0.00 | - | 4 | 1,051 | 32.03% |
| QQQ260116C00400000 | 2024-05-15 1:13PM EDT | 400.00 | 96.81 | 95.02 | 99.67 | +6.99 | +7.78% | 4 | 53 | 32.06% |
| QQQ260116C00404780 | 2024-05-10 11:26AM EDT | 404.78 | 85.26 | 91.59 | 96.16 | 0.00 | - | 14 | 1,824 | 31.59% |
| QQQ260116C00405000 | 2023-12-26 11:00AM EDT | 405.00 | 68.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ260116C00409780 | 2024-05-15 9:56AM EDT | 409.78 | 86.41 | 88.18 | 92.73 | +13.85 | +19.09% | 2 | 149 | 31.20% |
| QQQ260116C00410000 | 2024-04-29 1:55PM EDT | 410.00 | 78.88 | 88.00 | 92.48 | 0.00 | - | 1 | 355 | 31.14% |
| QQQ260116C00414780 | 2024-05-01 9:30AM EDT | 414.78 | 84.50 | 84.63 | 89.16 | +14.88 | +21.37% | 1 | 375 | 30.73% |
| QQQ260116C00415000 | 2023-12-26 4:06PM EDT | 415.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| QQQ260116C00419780 | 2024-05-08 11:31AM EDT | 419.78 | 75.25 | 81.34 | 85.84 | 0.00 | - | 2 | 202 | 30.36% |
| QQQ260116C00420000 | 2024-05-06 3:30PM EDT | 420.00 | 74.50 | 81.19 | 85.69 | 0.00 | - | 1 | 70 | 30.34% |
| QQQ260116C00424780 | 2024-05-14 12:03PM EDT | 424.78 | 77.20 | 78.00 | 82.39 | +2.20 | +2.93% | 2 | 2,395 | 29.91% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 425.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| QQQ260116C00429780 | 2024-05-01 9:30AM EDT | 429.78 | 60.84 | 74.63 | 79.09 | 0.00 | - | 1 | 32 | 29.51% |
| QQQ260116C00430000 | 2024-05-15 11:27AM EDT | 430.00 | 77.50 | 74.50 | 78.95 | +8.46 | +12.25% | 7 | 208 | 29.50% |
| QQQ260116C00434780 | 2024-05-14 10:25AM EDT | 434.78 | 68.54 | 71.50 | 75.86 | 0.00 | - | 2 | 86 | 29.12% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 435.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| QQQ260116C00439780 | 2024-05-08 12:44PM EDT | 439.78 | 62.38 | 68.27 | 72.69 | 0.00 | - | 3 | 326 | 28.74% |
| QQQ260116C00440000 | 2024-05-15 2:24PM EDT | 440.00 | 68.50 | 68.13 | 72.55 | +4.45 | +6.95% | 91 | 1,752 | 28.73% |
| QQQ260116C00444780 | 2024-05-13 1:20PM EDT | 444.78 | 61.31 | 67.00 | 69.59 | 0.00 | - | 1 | 1,220 | 28.37% |
| QQQ260116C00445000 | 2023-12-20 11:37AM EDT | 445.00 | 46.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| QQQ260116C00449780 | 2024-05-15 10:16AM EDT | 449.78 | 62.50 | 62.18 | 66.55 | +5.85 | +10.33% | 2 | 625 | 28.01% |
| QQQ260116C00450000 | 2024-05-15 3:37PM EDT | 450.00 | 65.00 | 63.00 | 66.42 | +7.42 | +12.89% | 13 | 1,234 | 27.99% |
| QQQ260116C00454780 | 2024-05-13 1:20PM EDT | 454.78 | 55.60 | 59.50 | 63.61 | 0.00 | - | 1 | 107 | 27.66% |
| QQQ260116C00455000 | 2023-12-01 2:22PM EDT | 455.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.10% |
| QQQ260116C00459780 | 2024-05-15 2:53PM EDT | 459.78 | 58.66 | 56.50 | 60.69 | +6.74 | +12.98% | 4 | 33 | 27.31% |
| QQQ260116C00460000 | 2024-05-15 1:42PM EDT | 460.00 | 56.00 | 56.50 | 60.65 | +3.39 | +6.44% | 151 | 492 | 27.33% |
| QQQ260116C00464780 | 2024-05-14 12:21PM EDT | 464.78 | 55.15 | 53.58 | 57.87 | +4.34 | +8.54% | 150 | 24 | 26.97% |
| QQQ260116C00465000 | 2023-12-18 10:47AM EDT | 465.00 | 34.22 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.39% |
| QQQ260116C00469780 | 2024-04-29 10:33AM EDT | 469.78 | 44.86 | 51.00 | 55.13 | 0.00 | - | 2 | 58 | 26.65% |
| QQQ260116C00470000 | 2024-04-22 2:58PM EDT | 470.00 | 38.98 | 50.76 | 55.04 | 0.00 | - | 2 | 43 | 26.64% |
| QQQ260116C00474780 | 2024-04-24 3:10PM EDT | 474.78 | 39.11 | 48.30 | 52.49 | 0.00 | - | 8 | 115 | 26.34% |
| QQQ260116C00475000 | 2023-12-14 3:59PM EDT | 475.00 | 28.32 | 0.00 | 0.00 | 0.00 | - | 71 | 98 | 0.78% |
| QQQ260116C00479780 | 2024-05-06 1:31PM EDT | 479.78 | 40.33 | 45.73 | 49.95 | 0.00 | - | 2 | 414 | 26.05% |
| QQQ260116C00480000 | 2024-04-19 10:39AM EDT | 480.00 | 35.17 | 45.55 | 49.76 | 0.00 | - | 100 | 135 | 26.00% |
| QQQ260116C00484780 | 2024-04-08 11:47AM EDT | 484.78 | 44.78 | 37.22 | 40.73 | 0.00 | - | 6 | 177 | 22.88% |
| QQQ260116C00485000 | 2023-12-15 1:18PM EDT | 485.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 1.56% |
| QQQ260116C00489780 | 2024-04-01 9:56AM EDT | 489.78 | 46.17 | 29.66 | 31.39 | 0.00 | - | 5 | 56 | 19.59% |
| QQQ260116C00490000 | 2024-04-16 2:30PM EDT | 490.00 | 37.60 | 40.75 | 44.86 | 0.00 | - | 10 | 38 | 25.43% |
| QQQ260116C00494780 | 2024-05-09 3:41PM EDT | 494.78 | 35.22 | 38.50 | 42.61 | 0.00 | - | 2 | 586 | 25.15% |
| QQQ260116C00495000 | 2023-12-13 11:50AM EDT | 495.00 | 22.61 | 0.00 | 0.00 | 0.00 | - | 34 | 25 | 1.56% |
| QQQ260116C00499780 | 2024-03-27 10:45AM EDT | 499.78 | 39.22 | 29.53 | 33.77 | 0.00 | - | 2 | 176 | 22.03% |
| QQQ260116C00500000 | 2024-05-15 3:48PM EDT | 500.00 | 37.81 | 36.16 | 38.75 | +4.61 | +13.89% | 1 | 195 | 24.22% |
| QQQ260116C00504780 | 2024-05-06 12:00PM EDT | 504.78 | 30.50 | 34.15 | 38.21 | 0.00 | - | 11 | 130 | 24.64% |
| QQQ260116C00505000 | 2023-12-15 11:10AM EDT | 505.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 34 | 53 | 1.56% |
| QQQ260116C00509780 | 2024-05-06 3:05PM EDT | 509.78 | 28.46 | 32.09 | 36.11 | 0.00 | - | 7 | 119 | 24.38% |
| QQQ260116C00510000 | 2024-05-15 2:53PM EDT | 510.00 | 34.28 | 32.00 | 35.96 | +5.56 | +19.36% | 3 | 171 | 24.34% |
| QQQ260116C00514780 | 2024-05-14 11:08AM EDT | 514.78 | 28.93 | 30.05 | 34.05 | 0.00 | - | 2 | 108 | 24.12% |
| QQQ260116C00515000 | 2023-12-01 2:07PM EDT | 515.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 1.56% |
| QQQ260116C00519780 | 2024-05-06 12:00PM EDT | 519.78 | 24.95 | 28.21 | 32.16 | 0.00 | - | 22 | 85 | 23.90% |
| QQQ260116C00520000 | 2024-05-06 11:57AM EDT | 520.00 | 25.66 | 28.13 | 32.07 | 0.00 | - | 5 | 300 | 23.89% |
| QQQ260116C00524780 | 2024-05-06 11:58AM EDT | 524.78 | 23.67 | 26.40 | 30.27 | 0.00 | - | 1 | 379 | 23.65% |
| QQQ260116C00525000 | 2023-12-21 1:33PM EDT | 525.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 3.13% |
| QQQ260116C00529780 | 2024-05-14 11:04AM EDT | 529.78 | 23.83 | 24.67 | 28.54 | 0.00 | - | 2 | 175 | 23.46% |
| QQQ260116C00530000 | 2024-05-14 11:04AM EDT | 530.00 | 23.75 | 24.60 | 28.43 | 0.00 | - | 2 | 19 | 23.43% |
| QQQ260116C00534780 | 2024-05-06 11:58AM EDT | 534.78 | 20.76 | 23.03 | 26.82 | 0.00 | - | 4 | 212 | 23.23% |
| QQQ260116C00535000 | 2023-12-08 2:22PM EDT | 535.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 3.13% |
| QQQ260116C00539780 | 2024-05-06 11:59AM EDT | 539.78 | 19.56 | 21.42 | 25.20 | 0.00 | - | 2 | 578 | 23.03% |
| QQQ260116C00540000 | 2024-05-06 3:46PM EDT | 540.00 | 19.48 | 21.40 | 25.14 | 0.00 | - | 14 | 129 | 23.02% |
| QQQ260116C00544780 | 2024-05-15 12:00PM EDT | 544.78 | 21.39 | 19.99 | 23.71 | +2.32 | +12.17% | 4 | 516 | 22.85% |
| QQQ260116C00545000 | 2023-12-08 2:21PM EDT | 545.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 3.13% |
| QQQ260116C00549780 | 2024-05-06 12:01PM EDT | 549.78 | 16.55 | 18.59 | 22.27 | 0.00 | - | 2 | 600 | 22.68% |
| QQQ260116C00550000 | 2024-05-15 2:32PM EDT | 550.00 | 20.23 | 18.53 | 22.10 | +1.77 | +9.59% | 1 | 16,451 | 22.62% |
| QQQ260116C00554780 | 2024-04-22 3:52PM EDT | 554.78 | 12.90 | 17.27 | 20.89 | 0.00 | - | 2 | 280 | 22.50% |
| QQQ260116C00555000 | 2023-12-14 4:05PM EDT | 555.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 3.13% |
| QQQ260116C00559780 | 2024-05-06 2:42PM EDT | 559.78 | 15.00 | 16.02 | 19.60 | 0.00 | - | 2 | 480 | 22.34% |
| QQQ260116C00560000 | 2023-12-22 11:06AM EDT | 560.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 3.13% |
| QQQ260116C00564780 | 2024-05-13 3:04PM EDT | 564.78 | 14.55 | 14.81 | 18.35 | 0.00 | - | 2 | 149 | 22.18% |
| QQQ260116C00565000 | 2023-12-26 2:05PM EDT | 565.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 3.13% |
| QQQ260116C00569780 | 2024-05-13 2:28PM EDT | 569.78 | 13.30 | 13.75 | 17.22 | 0.00 | - | 2 | 75 | 22.05% |
| QQQ260116C00570000 | 2023-12-14 2:37PM EDT | 570.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 35 | 70 | 3.13% |
| QQQ260116C00574780 | 2024-04-17 9:30AM EDT | 574.78 | 13.37 | 12.72 | 16.13 | 0.00 | - | 3 | 262 | 21.91% |
| QQQ260116C00575000 | 2023-12-13 12:44PM EDT | 575.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 3.13% |
| QQQ260116C00579780 | 2024-03-27 3:27PM EDT | 579.78 | 14.70 | 9.14 | 12.68 | 0.00 | - | 158 | 447 | 20.39% |
| QQQ260116C00580000 | 2023-12-18 11:09AM EDT | 580.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 3.13% |
| QQQ260116C00584780 | 2024-04-26 12:05PM EDT | 584.78 | 10.03 | 10.83 | 14.14 | 0.00 | - | 1 | 120 | 21.67% |
| QQQ260116C00585000 | 2023-12-14 4:07PM EDT | 585.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 33 | 3.13% |
| QQQ260116C00589780 | 2024-05-15 12:43PM EDT | 589.78 | 11.36 | 10.01 | 13.26 | +2.73 | +31.63% | 20 | 41 | 21.57% |
| QQQ260116C00594780 | 2024-05-14 2:45PM EDT | 594.78 | 8.23 | 9.22 | 12.40 | 0.00 | - | 1 | 212 | 21.46% |
| QQQ260116C00599780 | 2024-05-10 9:44AM EDT | 599.78 | 8.57 | 8.49 | 11.61 | 0.00 | - | 1 | 82 | 21.37% |
| QQQ260116C00600000 | 2023-12-22 4:38PM EDT | 600.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 3.13% |
| QQQ260116C00604780 | 2024-05-08 3:03PM EDT | 604.78 | 7.61 | 7.79 | 10.86 | 0.00 | - | 2 | 207 | 21.27% |
| QQQ260116C00605000 | 2023-12-19 3:43PM EDT | 605.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| QQQ260116C00609780 | 2024-04-23 1:08PM EDT | 609.78 | 6.57 | 7.18 | 10.17 | 0.00 | - | 102 | 331 | 21.20% |
| QQQ260116C00610000 | 2023-12-26 11:43AM EDT | 610.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| QQQ260116C00615000 | 2024-05-10 10:27AM EDT | 615.00 | 6.88 | 6.55 | 9.51 | 0.00 | - | 1 | 466 | 21.13% |
| QQQ260116C00620000 | 2024-05-15 1:35PM EDT | 620.00 | 7.55 | 6.03 | 8.91 | +1.45 | +23.77% | 5 | 678 | 21.07% |
| QQQ260116C00625000 | 2024-05-08 2:08PM EDT | 625.00 | 5.78 | 5.53 | 8.35 | 0.00 | - | 2 | 362 | 21.01% |
| QQQ260116C00630000 | 2024-05-09 11:41AM EDT | 630.00 | 5.36 | 5.06 | 7.84 | 0.00 | - | 1 | 470 | 20.97% |
| QQQ260116C00635000 | 2024-05-10 10:32AM EDT | 635.00 | 4.82 | 4.63 | 7.36 | 0.00 | - | 102 | 777 | 20.93% |
| QQQ260116C00640000 | 2024-05-13 2:21PM EDT | 640.00 | 4.80 | 4.24 | 6.91 | 0.00 | - | 2 | 942 | 20.89% |
| QQQ260116C00645000 | 2024-05-08 2:06PM EDT | 645.00 | 4.23 | 3.88 | 6.49 | 0.00 | - | 2 | 566 | 20.86% |
| QQQ260116C00650000 | 2024-05-08 11:23AM EDT | 650.00 | 3.80 | 3.54 | 5.37 | 0.00 | - | 10 | 445 | 20.18% |
| QQQ260116C00655000 | 2024-05-13 11:59AM EDT | 655.00 | 3.85 | 3.21 | 5.74 | 0.00 | - | 2 | 195 | 20.82% |
| QQQ260116C00660000 | 2024-05-13 11:58AM EDT | 660.00 | 3.39 | 2.93 | 5.40 | 0.00 | - | 2 | 578 | 20.81% |
| QQQ260116C00665000 | 2024-05-13 11:57AM EDT | 665.00 | 3.17 | 3.30 | 5.09 | 0.00 | - | 6 | 955 | 20.80% |
| QQQ260116C00670000 | 2024-05-15 2:55PM EDT | 670.00 | 3.75 | 2.42 | 4.79 | +0.55 | +17.19% | 2 | 782 | 20.79% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ260116P00174780 | 2024-05-09 2:22PM EDT | 174.78 | 1.09 | 0.76 | 1.48 | 0.00 | - | 1 | 2,084 | 38.53% |
| QQQ260116P00175000 | 2023-12-21 2:09PM EDT | 175.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 77 | 1,862 | 12.50% |
| QQQ260116P00179780 | 2024-05-07 10:24AM EDT | 179.78 | 0.84 | 0.49 | 1.35 | 0.00 | - | 3 | 3,443 | 36.90% |
| QQQ260116P00180000 | 2023-12-18 10:55AM EDT | 180.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 6 | 3,369 | 12.50% |
| QQQ260116P00184780 | 2024-04-11 1:37PM EDT | 184.78 | 1.30 | 0.59 | 1.79 | 0.00 | - | 2 | 764 | 37.68% |
| QQQ260116P00185000 | 2023-12-20 4:37PM EDT | 185.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 672 | 12.50% |
| QQQ260116P00189780 | 2024-04-22 9:38AM EDT | 189.78 | 1.80 | 0.45 | 1.71 | 0.00 | - | 1 | 616 | 36.37% |
| QQQ260116P00190000 | 2023-12-26 1:06PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 604 | 12.50% |
| QQQ260116P00194780 | 2024-05-06 11:55AM EDT | 194.78 | 1.05 | 0.38 | 1.80 | 0.00 | - | 5 | 70 | 35.70% |
| QQQ260116P00195000 | 2023-12-20 3:20PM EDT | 195.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| QQQ260116P00199780 | 2024-05-15 3:19PM EDT | 199.78 | 1.04 | 1.02 | 1.89 | -0.30 | -22.39% | 6 | 173 | 35.04% |
| QQQ260116P00200000 | 2023-12-20 4:37PM EDT | 200.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 12.50% |
| QQQ260116P00204780 | 2024-05-14 9:30AM EDT | 204.78 | 1.35 | 0.66 | 2.00 | 0.00 | - | 1 | 20 | 34.44% |
| QQQ260116P00205000 | 2023-12-01 2:37PM EDT | 205.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
| QQQ260116P00209780 | 2024-05-08 2:14PM EDT | 209.78 | 1.40 | 1.00 | 2.10 | 0.00 | - | 2 | 23 | 33.81% |
| QQQ260116P00210000 | 2023-10-23 12:20PM EDT | 210.00 | 6.43 | 1.46 | 5.60 | 0.00 | - | 15 | 16 | 41.62% |
| QQQ260116P00214780 | 2024-05-06 10:24AM EDT | 214.78 | 1.69 | 0.75 | 2.22 | 0.00 | - | 2 | 37 | 33.24% |
| QQQ260116P00215000 | 2023-12-21 3:10PM EDT | 215.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 24 | 21 | 12.50% |
| QQQ260116P00219780 | 2024-05-06 3:16PM EDT | 219.78 | 1.86 | 1.45 | 2.00 | 0.00 | - | 5 | 59 | 31.70% |
| QQQ260116P00220000 | 2023-12-22 3:23PM EDT | 220.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| QQQ260116P00224780 | 2024-05-06 11:50AM EDT | 224.78 | 2.00 | 0.97 | 2.48 | 0.00 | - | 2 | 124 | 32.12% |
| QQQ260116P00225000 | 2023-12-21 3:10PM EDT | 225.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 34 | 20 | 12.50% |
| QQQ260116P00229780 | 2024-05-06 1:41PM EDT | 229.78 | 2.03 | 1.43 | 2.62 | 0.00 | - | 357 | 405 | 31.59% |
| QQQ260116P00230000 | 2023-12-21 3:51PM EDT | 230.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 12.50% |
| QQQ260116P00234780 | 2024-05-02 3:14PM EDT | 234.78 | 2.80 | 1.57 | 2.77 | 0.00 | - | 2 | 21 | 31.06% |
| QQQ260116P00235000 | 2023-11-10 11:32AM EDT | 235.00 | 5.84 | 3.89 | 7.39 | 0.00 | - | - | 1 | 39.06% |
| QQQ260116P00239780 | 2024-05-09 10:27AM EDT | 239.78 | 2.42 | 1.70 | 2.94 | 0.00 | - | 1 | 228 | 30.57% |
| QQQ260116P00240000 | 2023-12-22 4:36PM EDT | 240.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 20 | 77 | 12.50% |
| QQQ260116P00244780 | 2024-05-13 12:28PM EDT | 244.78 | 2.40 | 2.15 | 3.11 | 0.00 | - | 5 | 302 | 30.07% |
| QQQ260116P00245000 | 2023-11-10 11:33AM EDT | 245.00 | 6.83 | 4.58 | 8.30 | 0.00 | - | 2 | 4 | 38.21% |
| QQQ260116P00249780 | 2024-05-15 3:19PM EDT | 249.78 | 2.41 | 2.35 | 2.60 | -0.40 | -14.23% | 36 | 304 | 28.14% |
| QQQ260116P00250000 | 2023-12-20 3:43PM EDT | 250.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 6.25% |
| QQQ260116P00254780 | 2024-05-06 10:07AM EDT | 254.78 | 3.22 | 1.83 | 3.50 | 0.00 | - | 2 | 292 | 29.14% |
| QQQ260116P00255000 | 2023-12-18 2:38PM EDT | 255.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| QQQ260116P00259780 | 2024-05-01 10:36AM EDT | 259.78 | 4.08 | 2.47 | 3.71 | 0.00 | - | 4 | 132 | 28.68% |
| QQQ260116P00260000 | 2023-11-14 10:43AM EDT | 260.00 | 7.38 | 5.52 | 7.58 | 0.00 | - | 1 | 8 | 34.30% |
| QQQ260116P00264780 | 2024-05-06 10:34AM EDT | 264.78 | 3.67 | 2.61 | 3.94 | 0.00 | - | 4 | 172 | 28.24% |
| QQQ260116P00265000 | 2023-11-06 3:53PM EDT | 265.00 | 9.90 | 7.75 | 9.31 | 0.00 | - | 18 | 19 | 35.39% |
| QQQ260116P00269780 | 2024-05-13 10:24AM EDT | 269.78 | 3.65 | 2.86 | 4.18 | 0.00 | - | 2 | 310 | 27.81% |
| QQQ260116P00270000 | 2023-11-10 11:38AM EDT | 270.00 | 9.89 | 7.30 | 10.50 | 0.00 | - | 4 | 8 | 35.71% |
| QQQ260116P00274780 | 2024-05-13 11:35AM EDT | 274.78 | 3.77 | 2.61 | 4.44 | 0.00 | - | 6 | 572 | 27.38% |
| QQQ260116P00275000 | 2023-12-26 10:50AM EDT | 275.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| QQQ260116P00279780 | 2024-05-13 10:26AM EDT | 279.78 | 4.21 | 2.84 | 4.72 | 0.00 | - | 2 | 731 | 26.98% |
| QQQ260116P00280000 | 2023-12-12 3:54PM EDT | 280.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| QQQ260116P00284780 | 2024-05-13 10:24AM EDT | 284.78 | 4.54 | 3.63 | 5.01 | 0.00 | - | 4 | 1,335 | 26.57% |
| QQQ260116P00285000 | 2023-12-26 12:11PM EDT | 285.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| QQQ260116P00289780 | 2024-05-14 1:15PM EDT | 289.78 | 4.92 | 3.34 | 5.34 | 0.00 | - | 2 | 821 | 26.19% |
| QQQ260116P00290000 | 2023-12-01 2:35PM EDT | 290.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| QQQ260116P00294780 | 2024-05-13 10:24AM EDT | 294.78 | 5.20 | 4.25 | 5.66 | 0.00 | - | 2 | 1,029 | 25.79% |
| QQQ260116P00295000 | 2023-11-27 2:22PM EDT | 295.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| QQQ260116P00299780 | 2024-05-15 2:59PM EDT | 299.78 | 5.47 | 5.00 | 6.01 | +0.09 | +1.67% | 19 | 5,348 | 25.40% |
| QQQ260116P00300000 | 2023-12-22 4:36PM EDT | 300.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 6.25% |
| QQQ260116P00304780 | 2024-05-15 1:47PM EDT | 304.78 | 5.26 | 5.21 | 6.39 | -0.66 | -11.15% | 2 | 723 | 25.03% |
| QQQ260116P00305000 | 2023-12-14 3:25PM EDT | 305.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ260116P00309780 | 2024-05-13 12:14PM EDT | 309.78 | 6.50 | 5.30 | 6.80 | 0.00 | - | 183 | 1,137 | 24.67% |
| QQQ260116P00310000 | 2023-12-18 4:35PM EDT | 310.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| QQQ260116P00314780 | 2024-05-14 3:14PM EDT | 314.78 | 6.69 | 4.93 | 7.21 | 0.00 | - | 2 | 1,494 | 24.29% |
| QQQ260116P00315000 | 2023-12-18 4:35PM EDT | 315.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 9 | 151 | 6.25% |
| QQQ260116P00319780 | 2024-05-14 3:59PM EDT | 319.78 | 6.88 | 5.32 | 7.66 | 0.00 | - | 6 | 473 | 23.93% |
| QQQ260116P00320000 | 2023-12-20 3:47PM EDT | 320.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 6.25% |
| QQQ260116P00324780 | 2024-05-13 10:24AM EDT | 324.78 | 7.79 | 5.73 | 8.14 | 0.00 | - | 188 | 937 | 23.58% |
| QQQ260116P00325000 | 2023-12-18 10:47AM EDT | 325.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| QQQ260116P00329780 | 2024-05-13 10:22AM EDT | 329.78 | 8.30 | 6.18 | 8.65 | 0.00 | - | 44 | 1,114 | 23.23% |
| QQQ260116P00330000 | 2023-12-21 2:49PM EDT | 330.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| QQQ260116P00334780 | 2024-05-15 3:33PM EDT | 334.78 | 8.05 | 6.75 | 9.19 | -0.69 | -7.89% | 4 | 746 | 22.89% |
| QQQ260116P00335000 | 2023-12-19 10:32AM EDT | 335.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 30 | 89 | 6.25% |
| QQQ260116P00339780 | 2024-05-06 12:20PM EDT | 339.78 | 10.14 | 7.15 | 9.75 | 0.00 | - | 91 | 491 | 22.54% |
| QQQ260116P00340000 | 2023-12-22 12:58PM EDT | 340.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 3.13% |
| QQQ260116P00344780 | 2024-05-13 10:25AM EDT | 344.78 | 10.09 | 7.69 | 10.35 | 0.00 | - | 2 | 152 | 22.21% |
| QQQ260116P00345000 | 2023-12-15 4:06PM EDT | 345.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 3.13% |
| QQQ260116P00349780 | 2024-05-14 10:13AM EDT | 349.78 | 10.26 | 8.27 | 10.98 | 0.00 | - | 1 | 4,195 | 21.87% |
| QQQ260116P00350000 | 2023-12-22 2:38PM EDT | 350.00 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| QQQ260116P00354780 | 2024-05-09 11:01AM EDT | 354.78 | 10.57 | 8.88 | 11.66 | -1.13 | -9.66% | 2 | 127 | 21.54% |
| QQQ260116P00355000 | 2023-10-27 11:37AM EDT | 355.00 | 39.00 | 22.68 | 26.00 | 0.00 | - | 2 | 18 | 30.68% |
| QQQ260116P00359780 | 2024-05-15 11:53AM EDT | 359.78 | 10.80 | 9.53 | 12.37 | -1.72 | -13.74% | 5 | 297 | 21.21% |
| QQQ260116P00360000 | 2023-12-21 10:54AM EDT | 360.00 | 22.83 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| QQQ260116P00364780 | 2024-05-15 1:04PM EDT | 364.78 | 11.94 | 11.20 | 13.12 | -1.35 | -10.16% | 6 | 598 | 20.88% |
| QQQ260116P00365000 | 2023-12-18 10:44AM EDT | 365.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | 77 | 106 | 3.13% |
| QQQ260116P00369780 | 2024-05-15 1:04PM EDT | 369.78 | 12.69 | 10.96 | 13.90 | -1.28 | -9.16% | 9 | 1,222 | 20.55% |
| QQQ260116P00370000 | 2024-05-15 1:29PM EDT | 370.00 | 12.93 | 11.00 | 13.94 | -0.87 | -6.30% | 31 | 472 | 20.54% |
| QQQ260116P00374780 | 2024-04-30 1:42PM EDT | 374.78 | 18.42 | 11.75 | 14.74 | 0.00 | - | 5 | 246 | 20.23% |
| QQQ260116P00375000 | 2023-12-26 11:26AM EDT | 375.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 34 | 66 | 3.13% |
| QQQ260116P00379780 | 2024-05-15 11:27AM EDT | 379.78 | 14.57 | 12.59 | 15.62 | -1.61 | -9.95% | 4 | 410 | 19.90% |
| QQQ260116P00380000 | 2024-05-07 11:00AM EDT | 380.00 | 15.20 | 12.62 | 15.66 | -1.21 | -7.37% | 1 | 1,468 | 19.89% |
| QQQ260116P00384780 | 2024-05-01 10:01AM EDT | 384.78 | 22.23 | 13.47 | 16.56 | 0.00 | - | 305 | 1,724 | 19.59% |
| QQQ260116P00385000 | 2023-12-21 2:56PM EDT | 385.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 3.13% |
| QQQ260116P00389780 | 2024-05-15 11:27AM EDT | 389.78 | 16.56 | 14.40 | 17.54 | -1.10 | -6.23% | 2 | 548 | 19.27% |
| QQQ260116P00390000 | 2024-04-30 2:54PM EDT | 390.00 | 22.05 | 14.45 | 17.59 | 0.00 | - | 10 | 23 | 19.26% |
| QQQ260116P00394780 | 2024-04-30 2:36PM EDT | 394.78 | 22.97 | 15.37 | 18.60 | 0.00 | - | 10 | 466 | 18.96% |
| QQQ260116P00395000 | 2023-12-22 4:30PM EDT | 395.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| QQQ260116P00399780 | 2024-05-09 9:42AM EDT | 399.78 | 21.08 | 16.44 | 19.71 | 0.00 | - | 5 | 228 | 18.65% |
| QQQ260116P00400000 | 2024-05-15 11:02AM EDT | 400.00 | 18.63 | 16.46 | 19.75 | -1.61 | -7.95% | 1 | 922 | 18.63% |
| QQQ260116P00404780 | 2024-05-02 12:59PM EDT | 404.78 | 27.50 | 17.50 | 20.85 | 0.00 | - | 2 | 330 | 18.33% |
| QQQ260116P00405000 | 2023-12-19 12:17PM EDT | 405.00 | 34.63 | 0.00 | 0.00 | 0.00 | - | 18 | 126 | 1.56% |
| QQQ260116P00409780 | 2024-04-11 2:08PM EDT | 409.78 | 25.40 | 20.82 | 24.92 | 0.00 | - | 1 | 137 | 19.42% |
| QQQ260116P00410000 | 2024-05-14 3:23PM EDT | 410.00 | 22.30 | 18.75 | 22.15 | 0.00 | - | 2 | 329 | 18.01% |
| QQQ260116P00414780 | 2024-04-26 3:22PM EDT | 414.78 | 29.35 | 19.93 | 23.36 | 0.00 | - | 1 | 185 | 17.70% |
| QQQ260116P00415000 | 2023-12-26 4:58PM EDT | 415.00 | 38.51 | 0.00 | 0.00 | 0.00 | - | 81 | 212 | 1.56% |
| QQQ260116P00419780 | 2024-05-03 9:56AM EDT | 419.78 | 23.83 | 21.24 | 24.75 | -4.84 | -16.88% | 1 | 62 | 17.40% |
| QQQ260116P00420000 | 2024-05-14 10:28AM EDT | 420.00 | 25.37 | 21.27 | 24.79 | 0.00 | - | 1 | 2,638 | 17.38% |
| QQQ260116P00424780 | 2024-05-15 9:57AM EDT | 424.78 | 25.87 | 22.61 | 26.16 | -4.55 | -14.96% | 1 | 30 | 17.08% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 425.00 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.78% |
| QQQ260116P00429780 | 2024-05-03 2:18PM EDT | 429.78 | 32.24 | 24.06 | 27.70 | 0.00 | - | 20 | 38 | 16.78% |
| QQQ260116P00430000 | 2024-05-15 1:59PM EDT | 430.00 | 26.25 | 25.50 | 27.78 | -2.76 | -9.51% | 32 | 207 | 16.78% |
| QQQ260116P00434780 | 2024-05-03 2:18PM EDT | 434.78 | 33.87 | 25.61 | 29.30 | 0.00 | - | 81 | 59 | 16.48% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 435.00 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 29.00% |
| QQQ260116P00439780 | 2024-04-19 9:47AM EDT | 439.78 | 43.50 | 27.21 | 30.98 | 0.00 | - | 1 | 39 | 16.17% |
| QQQ260116P00440000 | 2024-05-15 12:33PM EDT | 440.00 | 29.27 | 27.29 | 31.07 | -2.14 | -6.81% | 125 | 3,866 | 16.16% |
| QQQ260116P00444780 | 2024-04-25 3:27PM EDT | 444.78 | 43.09 | 28.96 | 32.76 | 0.00 | - | 2 | 119 | 15.86% |
| QQQ260116P00445000 | 2023-12-18 2:38PM EDT | 445.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.39% |
| QQQ260116P00449780 | 2024-04-18 10:54AM EDT | 449.78 | 46.76 | 30.70 | 34.62 | 0.00 | - | 4 | 42 | 15.55% |
| QQQ260116P00450000 | 2024-05-15 10:38AM EDT | 450.00 | 34.13 | 30.75 | 34.68 | -1.37 | -3.86% | 1 | 36 | 15.53% |
| QQQ260116P00454780 | 2024-05-15 1:57PM EDT | 454.78 | 34.54 | 32.60 | 36.00 | -4.06 | -10.52% | 23 | 58 | 14.99% |
| QQQ260116P00455000 | 2023-11-27 1:49PM EDT | 455.00 | 68.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ260116P00459780 | 2024-04-24 11:14AM EDT | 459.78 | 50.74 | 34.57 | 38.66 | 0.00 | - | 1 | 29 | 14.94% |
| QQQ260116P00460000 | 2024-05-09 3:41PM EDT | 460.00 | 41.58 | 34.68 | 38.76 | 0.00 | - | 3 | 355 | 14.93% |
| QQQ260116P00464780 | 2024-04-26 11:40AM EDT | 464.78 | 48.10 | 36.66 | 40.84 | 0.00 | - | 420 | 45 | 14.63% |
| QQQ260116P00465000 | 2023-12-18 12:00PM EDT | 465.00 | 66.27 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116P00469780 | 2024-02-12 11:51AM EDT | 469.78 | 49.22 | 49.13 | 53.47 | 0.00 | - | 1 | 0 | 18.75% |
| QQQ260116P00470000 | 2024-04-19 12:45PM EDT | 470.00 | 62.36 | 38.98 | 43.24 | 0.00 | - | 3 | 34 | 14.31% |
| QQQ260116P00474780 | 2024-03-25 9:38AM EDT | 474.78 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ260116P00475000 | 2023-12-26 11:07AM EDT | 475.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| QQQ260116P00479780 | 2024-03-21 11:16AM EDT | 479.78 | 51.85 | 69.00 | 73.70 | 0.00 | - | 2 | 4 | 24.75% |
| QQQ260116P00480000 | 2024-04-19 10:02AM EDT | 480.00 | 66.00 | 43.75 | 48.00 | 0.00 | - | 20 | 28 | 13.61% |
| QQQ260116P00484780 | 2024-01-16 1:03AM EDT | 484.78 | 94.51 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00485000 | 2023-11-20 5:12PM EDT | 485.00 | 94.51 | 80.21 | 85.00 | 0.00 | - | - | 0 | 28.15% |
| QQQ260116P00489780 | 2024-01-31 3:02PM EDT | 489.78 | 74.73 | 56.67 | 59.07 | 0.00 | - | 5 | 5 | 15.58% |
| QQQ260116P00490000 | 2024-02-05 12:58PM EDT | 490.00 | 67.22 | 60.04 | 64.50 | 0.00 | - | 1 | 1 | 17.92% |
| QQQ260116P00494780 | 2024-05-03 2:22PM EDT | 494.78 | 65.19 | 51.76 | 56.45 | 0.00 | - | 2 | 1 | 12.77% |
| QQQ260116P00499780 | 2024-01-16 1:03AM EDT | 499.78 | 110.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00500000 | 2024-01-19 4:40PM EDT | 500.00 | 80.00 | 71.72 | 76.50 | 0.00 | - | 20 | 20 | 20.18% |
| QQQ260116P00504780 | 2024-01-16 1:03AM EDT | 504.78 | 162.08 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00505000 | 2023-10-26 1:26PM EDT | 505.00 | 162.08 | 113.00 | 117.99 | 0.00 | - | - | 0 | 36.59% |
| QQQ260116P00509780 | 2024-05-03 12:52PM EDT | 509.78 | 78.28 | 61.27 | 65.50 | 0.00 | - | 2 | 7 | 11.51% |
| QQQ260116P00510000 | 2024-05-06 3:08PM EDT | 510.00 | 71.72 | 61.42 | 66.00 | 0.00 | - | 1 | 8 | 11.69% |
| QQQ260116P00514780 | 2024-05-06 3:27PM EDT | 514.78 | 75.49 | 64.80 | 69.00 | 0.00 | - | 27 | 12 | 11.17% |
| QQQ260116P00515000 | 2023-11-17 3:59PM EDT | 515.00 | 128.60 | 108.12 | 113.00 | 0.00 | - | 1 | 0 | 31.51% |
| QQQ260116P00519780 | 2024-05-06 11:52AM EDT | 519.78 | 82.39 | 68.48 | 73.00 | 0.00 | - | 2 | 0 | 11.05% |
| QQQ260116P00520000 | 2024-05-02 12:34PM EDT | 520.00 | 96.60 | 68.64 | 73.00 | 0.00 | - | 2 | 2 | 10.93% |
| QQQ260116P00524780 | 2024-04-19 11:46AM EDT | 524.78 | 106.34 | 72.39 | 76.50 | 0.00 | - | 25 | 0 | 10.50% |
| QQQ260116P00525000 | 2023-11-07 1:30PM EDT | 525.00 | 153.00 | 132.00 | 136.89 | 0.00 | - | 2 | 0 | 38.74% |
| QQQ260116P00529780 | 2024-05-01 10:45AM EDT | 529.78 | 106.80 | 76.50 | 80.96 | 0.00 | - | 48 | 0 | 10.54% |
| QQQ260116P00530000 | 2024-04-23 10:31AM EDT | 530.00 | 105.38 | 76.68 | 81.00 | 0.00 | - | - | 0 | 10.42% |
| QQQ260116P00539780 | 2024-02-01 3:54PM EDT | 539.78 | 118.00 | 93.68 | 95.66 | 0.00 | - | 44 | 0 | 14.58% |
| QQQ260116P00540000 | 2023-11-01 2:08PM EDT | 540.00 | 186.78 | 147.50 | 152.45 | 0.00 | - | - | 0 | 40.80% |
| QQQ260116P00544780 | 2024-01-16 1:03AM EDT | 544.78 | 191.99 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00545000 | 2023-11-01 12:48PM EDT | 545.00 | 191.99 | 152.50 | 157.45 | 0.00 | - | 2 | 0 | 41.39% |
| QQQ260116P00549780 | 2024-01-31 3:47PM EDT | 549.78 | 127.00 | 103.40 | 105.31 | 0.00 | - | 40 | 0 | 15.27% |
| QQQ260116P00550000 | 2023-11-01 12:47PM EDT | 550.00 | 197.01 | 157.50 | 162.44 | 0.00 | - | - | 0 | 41.96% |
| QQQ260116P00559780 | 2024-01-16 1:03AM EDT | 559.78 | 206.45 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00560000 | 2023-11-01 2:11PM EDT | 560.00 | 206.45 | 167.50 | 172.44 | 0.00 | - | 8 | 0 | 43.07% |
| QQQ260116P00579780 | 2024-01-29 11:07AM EDT | 579.78 | 155.60 | 142.72 | 147.50 | 0.00 | - | 32 | 0 | 24.79% |
| QQQ260116P00580000 | 2023-11-28 2:59PM EDT | 580.00 | 190.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ260116P00589780 | 2024-01-24 4:10PM EDT | 589.78 | 162.80 | 151.02 | 156.00 | 0.00 | - | - | 0 | 24.89% |
| QQQ260116P00599780 | 2024-01-22 11:48AM EDT | 599.78 | 178.18 | 174.00 | 178.90 | 0.00 | - | - | 0 | 32.22% |
| QQQ260116P00604780 | 2024-01-23 3:41PM EDT | 604.78 | 182.25 | 166.02 | 171.00 | 0.00 | - | 33 | 0 | 26.16% |
| QQQ260116P00615000 | 2024-05-02 12:34PM EDT | 615.00 | 191.52 | 160.43 | 164.26 | 0.00 | - | - | 0 | 14.66% |
| QQQ260116P00665000 | 2024-05-08 4:09PM EDT | 665.00 | 225.27 | 210.32 | 214.37 | 0.00 | - | 1 | 1 | 17.63% |
| QQQ260116P00670000 | 2024-05-08 4:09PM EDT | 670.00 | 230.29 | 215.30 | 219.38 | 0.00 | - | 1 | 0 | 17.91% |
