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:400.00
認購期權
2024年5月15日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 到期日 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 52.49 | +6.49 | +14.11% | 18 | 19 | 2024-05-15 | 0.01 | 0.00 | - | 10 | 338 |
| 52.93 | +10.98 | +26.17% | 110 | 3 | 2024-05-16 | 0.01 | 0.00 | - | 6 | 130 |
| 53.00 | +6.63 | +14.30% | 2,564 | 6,274 | 2024-05-17 | 0.02 | 0.00 | - | 5,102 | 63,580 |
| - | - | - | - | - | 2024-05-20 | 0.01 | -0.02 | -66.67% | 711 | 255 |
| - | - | - | - | - | 2024-05-21 | 0.01 | -0.01 | -50.00% | 20 | 64 |
| 52.93 | +9.23 | +21.12% | 17 | 2 | 2024-05-22 | 0.03 | -0.05 | -62.50% | 8 | 175 |
| - | - | - | - | - | 2024-05-23 | 0.08 | 0.00 | - | 3 | 35 |
| 51.15 | +6.08 | +13.49% | 1 | 262 | 2024-05-24 | 0.05 | -0.03 | -37.50% | 264 | 7,374 |
| 53.83 | +6.54 | +13.83% | 68 | 171 | 2024-05-31 | 0.12 | -0.05 | -29.41% | 4,548 | 9,518 |
| 47.91 | 0.00 | - | 38 | 68 | 2024-06-07 | 0.19 | -0.11 | -36.67% | 740 | 2,422 |
| 54.98 | +12.17 | +28.43% | 8 | 15 | 2024-06-14 | 0.36 | -0.15 | -29.41% | 581 | 1,308 |
| 55.47 | +6.30 | +12.81% | 2,685 | 4,217 | 2024-06-21 | 0.49 | -0.19 | -27.94% | 5,723 | 52,459 |
| 55.65 | +9.18 | +19.75% | 8 | 222 | 2024-06-28 | 0.65 | -0.25 | -27.78% | 556 | 5,297 |
| 57.05 | +6.14 | +12.06% | 36 | 688 | 2024-07-19 | 1.14 | -0.45 | -28.30% | 885 | 12,627 |
| 59.05 | +7.59 | +14.75% | 35 | 88 | 2024-08-16 | 1.94 | -0.76 | -28.15% | 494 | 11,084 |
| 62.89 | +5.74 | +10.04% | 5 | 1,597 | 2024-09-20 | 3.16 | -0.92 | -22.55% | 735 | 41,458 |
| 63.25 | +9.60 | +17.89% | 6 | 109 | 2024-09-30 | 3.45 | -0.98 | -22.12% | 67 | 1,076 |
| 61.16 | +1.81 | +3.05% | 3 | 970 | 2024-10-18 | 4.20 | -1.04 | -19.85% | 361 | 7,180 |
| 67.38 | +8.42 | +14.28% | 3 | 38 | 2024-11-15 | 5.66 | -1.07 | -15.90% | 133 | 979 |
| 69.17 | +3.61 | +5.51% | 7 | 657 | 2024-12-20 | 6.95 | -1.27 | -15.45% | 605 | 20,058 |
| 64.15 | 0.00 | - | 1 | 263 | 2024-12-31 | 7.35 | -1.25 | -14.53% | 25 | 797 |
| 51.00 | 0.00 | - | 45 | 2,665 | 2025-01-17 | 22.85 | 0.00 | - | 42 | 1,105 |
| 77.83 | +7.33 | +10.40% | 44 | 176 | 2025-03-21 | 9.91 | -1.91 | -16.16% | 83 | 6,207 |
| 77.36 | +23.48 | +43.58% | 1 | 17 | 2025-03-31 | 10.20 | -1.32 | -11.46% | 22 | 1,254 |
| 60.00 | 0.00 | - | 1 | 1,597 | 2025-06-20 | 28.00 | 0.00 | - | 3 | 1,474 |
| 70.51 | 0.00 | - | 11 | 483 | 2025-12-19 | 32.30 | 0.00 | - | 2 | 236 |
| 96.81 | +6.99 | +7.78% | 4 | 53 | 2026-01-16 | 18.63 | -1.61 | -7.95% | 1 | 922 |
| 98.50 | 0.00 | - | 10 | 34 | 2026-06-18 | 27.76 | 0.00 | - | 1 | 9 |
| 115.25 | +5.64 | +5.15% | 1 | 132 | 2026-12-18 | 26.25 | -0.80 | -2.96% | 1 | 1,203 |
