香港股市 將收市，收市時間：6 小時 37 分鐘

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
421.52-3.07 (-0.72%)
收市：04:00PM EDT
423.82 +2.30 (+0.55%)
收市後： 07:59PM EDT
價內期權
顯示:清單馬鞍式權證組合
拍板:440.00
認購期權範圍2024年5月2日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
QQQ240502C004400002024-05-01 4:12PM EDT2024-05-020.010.000.01-0.07-87.50%1,4231,30931.25%
QQQ240503C004400002024-05-01 4:14PM EDT2024-05-030.050.040.05-0.17-77.27%3,83810,03127.15%
QQQ240506C004400002024-05-01 4:14PM EDT2024-05-060.090.080.09-0.28-75.68%8265,18118.75%
QQQ240507C004400002024-05-01 4:00PM EDT2024-05-070.150.140.16-0.35-70.00%35283718.90%
QQQ240508C004400002024-05-01 4:10PM EDT2024-05-080.250.210.23-0.41-62.12%6891,24418.75%
QQQ240509C004400002024-05-01 3:51PM EDT2024-05-090.400.310.33-0.39-49.37%17963418.95%
QQQ240510C004400002024-05-01 4:12PM EDT2024-05-100.430.420.44-0.47-52.22%5,0676,92819.07%
QQQ240517C004400002024-05-01 4:09PM EDT2024-05-171.221.171.18-0.72-37.11%17,40760,67918.77%
QQQ240524C004400002024-05-01 3:58PM EDT2024-05-242.142.152.19-1.01-32.06%3234,14819.43%
QQQ240531C004400002024-05-01 4:10PM EDT2024-05-312.902.792.85-0.92-24.08%7851,46918.91%
QQQ240607C004400002024-05-01 3:52PM EDT2024-06-074.003.663.74-0.70-14.89%63122919.18%
QQQ240621C004400002024-05-01 4:13PM EDT2024-06-215.325.335.38-1.03-16.22%9,09124,65019.48%
QQQ240628C004400002024-05-01 4:01PM EDT2024-06-286.005.895.99-0.92-13.29%1,1992,10819.31%
QQQ240719C004400002024-05-01 4:13PM EDT2024-07-198.158.148.23-1.23-13.11%5481,41919.74%
QQQ240816C004400002024-05-01 4:00PM EDT2024-08-1611.1711.2211.42-3.00-21.17%9742120.72%
QQQ240920C004400002024-05-01 4:07PM EDT2024-09-2015.1214.9615.12-1.68-10.00%1,61011,30321.66%
QQQ240930C004400002024-05-01 3:59PM EDT2024-09-3015.4915.4715.69-3.79-19.66%630321.47%
QQQ241018C004400002024-05-01 4:00PM EDT2024-10-1817.3617.4717.69-3.25-15.77%6060022.09%
QQQ241115C004400002024-05-01 11:29AM EDT2024-11-1521.4220.8121.03-4.69-17.96%1261,32323.21%
QQQ241220C004400002024-05-01 3:56PM EDT2024-12-2024.2724.2424.46-3.54-12.73%549,41123.98%
QQQ241231C004400002024-05-01 2:36PM EDT2024-12-3125.5824.5024.92-4.82-15.86%1014823.77%
QQQ250117C004400002024-05-01 3:54PM EDT2025-01-1726.7526.1226.57-3.59-11.83%812,85824.15%
QQQ250321C004400002024-04-30 11:44AM EDT2025-03-2136.3031.4932.140.00-21,62025.20%
QQQ250331C004400002024-05-01 11:09AM EDT2025-03-3132.5131.8232.54-4.44-12.02%23,00125.07%
QQQ250620C004400002024-05-01 3:52PM EDT2025-06-2039.3838.3739.31-4.35-9.95%171,51426.27%
QQQ251219C004400002024-04-29 1:48PM EDT2025-12-1959.0550.4252.160.00-2247227.87%
QQQ260116C004400002024-04-30 1:12PM EDT2026-01-1653.6851.6153.76-3.22-5.66%11,73727.97%
QQQ260618C004400002024-04-29 2:24PM EDT2026-06-1869.7360.3763.810.00-152229.18%
QQQ261218C004400002024-05-01 10:00AM EDT2026-12-1873.0070.0074.87-7.00-8.75%139130.34%
認沽盤範圍2024年5月2日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
QQQ240502P004400002024-05-01 3:30PM EDT2024-05-0212.2517.5618.22-2.70-18.06%13030.00%
QQQ240503P004400002024-05-01 3:51PM EDT2024-05-0318.6117.5618.22+4.09+28.17%4452,3380.00%
QQQ240506P004400002024-05-01 4:13PM EDT2024-05-0617.9717.6118.17+4.77+36.14%6220.00%
QQQ240507P004400002024-05-01 4:13PM EDT2024-05-0718.0417.6618.12+3.81+26.77%15260.00%
QQQ240508P004400002024-05-01 1:56PM EDT2024-05-0817.8117.6618.12+8.05+82.48%13140.00%
QQQ240509P004400002024-04-29 3:03PM EDT2024-05-0910.9617.6618.120.00-110.00%
QQQ240510P004400002024-05-01 4:04PM EDT2024-05-1017.5017.7318.04+3.47+24.73%221,6380.00%
QQQ240517P004400002024-05-01 4:03PM EDT2024-05-1718.1018.0718.45+1.08+6.35%57440,9150.00%
QQQ240524P004400002024-05-01 4:00PM EDT2024-05-2418.9418.6818.96+3.67+24.03%6494712.20%
QQQ240531P004400002024-05-01 3:24PM EDT2024-05-3116.2519.0019.37+0.86+5.59%2918212.59%
QQQ240607P004400002024-05-01 3:04PM EDT2024-06-0714.8719.5119.80+1.00+7.21%354912.81%
QQQ240621P004400002024-05-01 4:02PM EDT2024-06-2120.4220.3920.67+1.31+6.86%69617,65013.06%
QQQ240628P004400002024-05-01 3:59PM EDT2024-06-2821.5020.8521.28+3.80+21.47%495,43913.51%
QQQ240719P004400002024-05-01 3:15PM EDT2024-07-1917.5922.1422.43-2.90-14.15%2231,39713.47%
QQQ240816P004400002024-05-01 2:29PM EDT2024-08-1622.4923.7224.01+1.21+5.69%4927113.65%
QQQ240920P004400002024-05-01 3:20PM EDT2024-09-2022.0025.4325.76-1.10-4.76%1,0029,29513.74%
QQQ240930P004400002024-05-01 3:54PM EDT2024-09-3025.6425.9026.25+1.09+4.44%1137213.78%
QQQ241018P004400002024-05-01 1:31PM EDT2024-10-1827.5026.8927.23+2.60+10.44%52,34213.97%
QQQ241115P004400002024-05-01 2:56PM EDT2024-11-1525.6628.5528.92-0.84-3.17%51,54714.41%
QQQ241220P004400002024-04-29 12:53PM EDT2024-12-2030.2530.0530.49+4.54+17.66%14,82714.52%
QQQ241231P004400002024-04-30 11:18AM EDT2024-12-3127.1330.3630.850.00-1021914.46%
QQQ250117P004400002024-05-01 3:26PM EDT2025-01-1727.7231.0331.54-1.16-4.02%127,06914.49%
QQQ250321P004400002024-04-30 12:34PM EDT2025-03-2131.0033.2033.860.00-51,12214.53%
QQQ250331P004400002024-05-01 4:00PM EDT2025-03-3134.2333.4434.19+4.87+16.59%319914.52%
QQQ250620P004400002024-05-01 3:48PM EDT2025-06-2035.1535.9336.89+1.30+3.84%203,41414.57%
QQQ251219P004400002024-05-01 3:13PM EDT2025-12-1938.5040.4642.03-0.68-1.74%446514.58%
QQQ260116P004400002024-05-01 3:55PM EDT2026-01-1641.5040.7442.77+1.61+4.04%123,76814.59%
QQQ260618P004400002024-04-17 3:39PM EDT2026-06-1846.2543.3746.690.00-72414.69%
QQQ261218P004400002024-04-29 2:32PM EDT2026-12-1847.5046.0051.00+2.50+5.56%26114.80%