iShares China Large-Cap ETF (FXI)
NYSEArca - NYSEArca 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240517C00011000 | 2024-02-08 11:53AM EDT | 11.00 | 11.35 | 10.50 | 14.70 | 0.00 | - | 60 | 55 | 0.00% |
| FXI240517C00018000 | 2024-04-25 12:50PM EDT | 18.00 | 7.35 | 8.40 | 10.80 | 0.00 | - | 4 | 292 | 406.64% |
| FXI240517C00019000 | 2024-04-26 3:27PM EDT | 19.00 | 6.90 | 7.70 | 10.10 | 0.00 | - | 42 | 187 | 203.91% |
| FXI240517C00019500 | 2024-04-25 10:03AM EDT | 19.50 | 5.74 | 8.20 | 8.70 | 0.00 | - | 1 | 7 | 207.03% |
| FXI240517C00020000 | 2024-05-02 3:41PM EDT | 20.00 | 7.20 | 6.75 | 8.05 | +0.10 | +1.41% | 15 | 379 | 217.97% |
| FXI240517C00020500 | 2024-04-05 12:48PM EDT | 20.50 | 3.91 | 5.70 | 8.25 | 0.00 | - | 4 | 88 | 311.91% |
| FXI240517C00021000 | 2024-04-30 10:11AM EDT | 21.00 | 4.76 | 5.75 | 6.95 | 0.00 | - | 1 | 354 | 171.48% |
| FXI240517C00021500 | 2024-05-02 9:56AM EDT | 21.50 | 5.08 | 6.20 | 6.85 | 0.00 | - | 50 | 161 | 175.39% |
| FXI240517C00022000 | 2024-05-02 3:49PM EDT | 22.00 | 5.35 | 4.75 | 5.80 | +0.23 | +4.49% | 2 | 152,303 | 103.13% |
| FXI240517C00022500 | 2024-05-02 2:09PM EDT | 22.50 | 5.22 | 4.25 | 5.95 | +0.42 | +8.75% | 1 | 736 | 211.91% |
| FXI240517C00023000 | 2024-05-03 3:07PM EDT | 23.00 | 5.00 | 3.75 | 4.85 | +0.64 | +14.68% | 5 | 5,732 | 103.91% |
| FXI240517C00023500 | 2024-05-06 9:36AM EDT | 23.50 | 4.30 | 3.20 | 4.35 | +0.45 | +11.69% | 2 | 4,160 | 94.14% |
| FXI240517C00024000 | 2024-05-06 9:59AM EDT | 24.00 | 3.71 | 3.70 | 4.10 | +0.31 | +9.12% | 16 | 89,009 | 95.70% |
| FXI240517C00024500 | 2024-05-06 10:14AM EDT | 24.50 | 3.21 | 2.85 | 3.35 | +0.32 | +11.07% | 102 | 22,098 | 75.00% |
| FXI240517C00025000 | 2024-05-06 10:21AM EDT | 25.00 | 2.80 | 2.71 | 2.85 | +0.34 | +13.82% | 301 | 65,402 | 65.63% |
| FXI240517C00025500 | 2024-05-06 9:47AM EDT | 25.50 | 2.31 | 1.87 | 2.37 | +0.37 | +19.07% | 13 | 35,330 | 59.77% |
| FXI240517C00026000 | 2024-05-06 10:07AM EDT | 26.00 | 1.80 | 1.58 | 2.00 | +0.25 | +16.13% | 407 | 38,580 | 66.41% |
| FXI240517C00026500 | 2024-05-06 10:11AM EDT | 26.50 | 1.32 | 1.32 | 1.37 | +0.23 | +21.10% | 1,288 | 20,251 | 39.26% |
| FXI240517C00027000 | 2024-05-06 10:21AM EDT | 27.00 | 0.91 | 0.90 | 0.94 | +0.12 | +15.19% | 288 | 20,969 | 35.55% |
| FXI240517C00027500 | 2024-05-06 10:27AM EDT | 27.50 | 0.59 | 0.56 | 0.59 | +0.03 | +5.36% | 8,381 | 40,041 | 34.18% |
| FXI240517C00028000 | 2024-05-06 10:25AM EDT | 28.00 | 0.33 | 0.32 | 0.34 | -0.04 | -10.81% | 417 | 54,653 | 34.18% |
| FXI240517C00028500 | 2024-05-06 10:06AM EDT | 28.50 | 0.17 | 0.16 | 0.17 | -0.06 | -26.09% | 17 | 2,057 | 33.59% |
| FXI240517C00029000 | 2024-05-06 10:06AM EDT | 29.00 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 2,731 | 9,410 | 33.99% |
| FXI240517C00030000 | 2024-05-06 10:23AM EDT | 30.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 52 | 49,328 | 40.63% |
| FXI240517C00031000 | 2024-05-03 3:45PM EDT | 31.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 276 | 52.34% |
| FXI240517C00032000 | 2024-05-03 12:14PM EDT | 32.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 2 | 150 | 59.38% |
| FXI240517C00033000 | 2024-05-03 2:55PM EDT | 33.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 5 | 117 | 123.83% |
| FXI240517C00034000 | 2024-05-03 1:38PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 68.75% |
| FXI240517C00035000 | 2024-05-02 2:09PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 13 | 27,092 | 78.13% |
| FXI240517C00037000 | 2023-09-26 9:30AM EDT | 37.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| FXI240517C00040000 | 2023-10-26 1:33PM EDT | 40.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | - | 0 | 210.55% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FXI240517P00011000 | 2024-03-06 10:30AM EDT | 11.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 378.13% |
| FXI240517P00013000 | 2024-01-17 11:30AM EDT | 13.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 50 | 2,016 | 422.66% |
| FXI240517P00014000 | 2024-04-22 3:49PM EDT | 14.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 212.50% |
| FXI240517P00015000 | 2024-04-24 9:30AM EDT | 15.00 | 0.27 | 0.00 | 0.01 | 0.00 | - | 3 | 104 | 193.75% |
| FXI240517P00016000 | 2024-03-05 1:43PM EDT | 16.00 | 0.02 | 0.00 | 1.04 | 0.00 | - | 20 | 21 | 389.45% |
| FXI240517P00017000 | 2024-05-03 9:47AM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 22 | 171.88% |
| FXI240517P00017500 | 2024-05-02 11:04AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 150.00% |
| FXI240517P00018000 | 2024-04-18 10:30AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 350 | 143.75% |
| FXI240517P00018500 | 2024-04-30 3:30PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 131.25% |
| FXI240517P00019000 | 2024-04-22 3:30PM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,496 | 134.38% |
| FXI240517P00019500 | 2024-05-03 3:57PM EDT | 19.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 99 | 128.13% |
| FXI240517P00020000 | 2024-05-03 3:34PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 1 | 12,497 | 109.38% |
| FXI240517P00020500 | 2024-04-24 9:30AM EDT | 20.50 | 0.26 | 0.00 | 0.01 | 0.00 | - | 40 | 1,002 | 100.00% |
| FXI240517P00021000 | 2024-04-29 3:40PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,285 | 103.13% |
| FXI240517P00021500 | 2024-05-02 11:04AM EDT | 21.50 | 0.10 | 0.00 | 0.02 | 0.00 | - | 1 | 5,423 | 95.31% |
| FXI240517P00022000 | 2024-05-06 9:41AM EDT | 22.00 | 0.01 | 0.00 | 0.02 | -0.08 | -88.89% | 2 | 278,333 | 87.50% |
| FXI240517P00022500 | 2024-05-03 3:34PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 11 | 11,737 | 71.88% |
| FXI240517P00023000 | 2024-05-03 3:36PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 337 | 74,914 | 76.56% |
| FXI240517P00023500 | 2024-05-03 3:57PM EDT | 23.50 | 0.01 | 0.00 | 0.25 | -0.06 | -85.71% | 20 | 22,429 | 104.69% |
| FXI240517P00024000 | 2024-05-03 3:41PM EDT | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 68,601 | 53.13% |
| FXI240517P00024500 | 2024-05-03 2:28PM EDT | 24.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 12 | 6,566 | 54.69% |
| FXI240517P00025000 | 2024-05-06 9:54AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 21 | 14,038 | 49.22% |
| FXI240517P00025500 | 2024-05-06 9:30AM EDT | 25.50 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 7 | 7,994 | 44.53% |
| FXI240517P00026000 | 2024-05-06 10:24AM EDT | 26.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 59 | 3,062 | 36.33% |
| FXI240517P00026500 | 2024-05-06 9:54AM EDT | 26.50 | 0.06 | 0.05 | 0.06 | -0.18 | -75.00% | 1,030 | 2,374 | 33.59% |
| FXI240517P00027000 | 2024-05-06 10:24AM EDT | 27.00 | 0.13 | 0.12 | 0.14 | -0.30 | -69.77% | 695 | 10,462 | 32.62% |
| FXI240517P00027500 | 2024-05-06 10:03AM EDT | 27.50 | 0.29 | 0.28 | 0.29 | -0.41 | -58.57% | 2,929 | 260 | 31.84% |
| FXI240517P00028000 | 2024-05-06 9:45AM EDT | 28.00 | 0.54 | 0.52 | 0.54 | -0.61 | -53.04% | 903 | 5 | 31.84% |
| FXI240517P00028500 | 2024-05-10 10:31AM EDT | 28.50 | 0.88 | 0.85 | 0.91 | -0.72 | -45.00% | 10 | 8 | 34.57% |
| FXI240517P00029000 | 2024-05-10 9:49AM EDT | 29.00 | 1.28 | 1.27 | 1.32 | -2.47 | -65.87% | 24 | 0 | 35.55% |
| FXI240517P00030000 | 2024-05-06 10:01AM EDT | 30.00 | 3.05 | 2.14 | 2.28 | +0.35 | +12.96% | 3 | 9 | 45.31% |
| FXI240517P00031000 | 2023-12-29 3:34PM EDT | 31.00 | 6.95 | 6.65 | 10.80 | 0.00 | - | 2 | 0 | 517.97% |
| FXI240517P00035000 | 2024-01-04 11:32AM EDT | 35.00 | 11.37 | 11.10 | 15.65 | 0.00 | - | - | 0 | 654.30% |
