iShares iBoxx $ High Yield Corporate Bond ETF (HYG)
NYSEArca - NYSEArca 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240517C00069000 | 2024-05-07 1:17PM EDT | 69.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HYG240517C00072000 | 2023-10-25 3:33PM EDT | 72.00 | 1.55 | 2.84 | 3.60 | 0.00 | - | - | 70 | 0.00% |
| HYG240517C00073000 | 2024-03-13 12:42PM EDT | 73.00 | 4.70 | 1.00 | 6.00 | 0.00 | - | 1 | 0 | 119.73% |
| HYG240517C00074000 | 2024-01-12 10:30AM EDT | 74.00 | 4.00 | 3.05 | 6.00 | 0.00 | - | 3 | 777 | 90.72% |
| HYG240517C00075000 | 2024-05-10 12:22PM EDT | 75.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| HYG240517C00075500 | 2024-05-03 9:53AM EDT | 75.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HYG240517C00076000 | 2024-05-13 3:54PM EDT | 76.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 13,210 | 0 | 0.00% |
| HYG240517C00076500 | 2024-05-13 11:02AM EDT | 76.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HYG240517C00077000 | 2024-05-13 3:59PM EDT | 77.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 5,311 | 0 | 0.78% |
| HYG240517C00077500 | 2024-05-13 3:17PM EDT | 77.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 15,016 | 0 | 3.13% |
| HYG240517C00078000 | 2024-05-13 3:58PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| HYG240517C00078500 | 2024-05-10 10:17AM EDT | 78.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HYG240517C00079000 | 2024-05-13 10:40AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HYG240517C00080000 | 2024-05-10 2:43PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| HYG240517C00081000 | 2024-04-05 9:33AM EDT | 81.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 31,066 | 22.66% |
| HYG240517C00082000 | 2024-04-08 11:00AM EDT | 82.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 181 | 27.34% |
| HYG240517C00083000 | 2024-03-05 2:09PM EDT | 83.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 30,001 | 145.75% |
| HYG240517C00084000 | 2024-02-29 10:44AM EDT | 84.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 53.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| HYG240517P00040000 | 2024-04-05 12:58PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,290 | 212.50% |
| HYG240517P00045000 | 2023-06-08 1:24PM EDT | 45.00 | 0.10 | 0.00 | 0.31 | 0.00 | - | - | 11 | 262.11% |
| HYG240517P00050000 | 2024-05-01 10:36AM EDT | 50.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HYG240517P00055000 | 2024-04-23 11:57AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| HYG240517P00060000 | 2023-10-31 12:13PM EDT | 60.00 | 0.22 | 0.03 | 5.00 | 0.00 | - | 5 | 4,342 | 296.19% |
| HYG240517P00062000 | 2023-11-03 2:06PM EDT | 62.00 | 0.18 | 0.00 | 5.00 | 0.00 | - | 900 | 13,040 | 270.12% |
| HYG240517P00063000 | 2024-03-04 3:24PM EDT | 63.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 5 | 1,600 | 109.77% |
| HYG240517P00064000 | 2024-02-28 1:24PM EDT | 64.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 100 | 986 | 95.31% |
| HYG240517P00065000 | 2024-04-29 10:12AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| HYG240517P00066000 | 2024-02-16 2:25PM EDT | 66.00 | 0.05 | 0.00 | 2.41 | 0.00 | - | 5 | 2,195 | 161.72% |
| HYG240517P00067000 | 2024-02-29 11:00AM EDT | 67.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | 9 | 8,557 | 75.00% |
| HYG240517P00068000 | 2024-03-20 12:08PM EDT | 68.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 50 | 28,127 | 72.27% |
| HYG240517P00069000 | 2024-05-02 9:42AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HYG240517P00070000 | 2024-05-08 11:05AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HYG240517P00071000 | 2024-04-22 3:21PM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 25.00% |
| HYG240517P00072000 | 2024-04-30 2:48PM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11,876 | 0 | 12.50% |
| HYG240517P00072500 | 2024-05-03 2:32PM EDT | 72.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| HYG240517P00073000 | 2024-05-08 3:55PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| HYG240517P00073500 | 2024-05-10 9:30AM EDT | 73.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HYG240517P00074000 | 2024-05-10 1:48PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| HYG240517P00074500 | 2024-05-02 1:49PM EDT | 74.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 6.25% |
| HYG240517P00075000 | 2024-05-13 2:19PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HYG240517P00075500 | 2024-05-09 12:07PM EDT | 75.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| HYG240517P00076000 | 2024-05-13 2:56PM EDT | 76.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16,950 | 0 | 3.13% |
| HYG240517P00076500 | 2024-05-13 2:47PM EDT | 76.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,054 | 0 | 1.56% |
| HYG240517P00077000 | 2024-05-13 3:29PM EDT | 77.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16,367 | 0 | 0.00% |
| HYG240517P00077500 | 2024-05-13 11:30AM EDT | 77.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HYG240517P00078000 | 2024-05-08 2:35PM EDT | 78.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| HYG240517P00079000 | 2024-05-01 3:30PM EDT | 79.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| HYG240517P00080000 | 2024-05-01 3:26PM EDT | 80.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| HYG240517P00081000 | 2024-05-10 12:13PM EDT | 81.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HYG240517P00086000 | 2024-05-01 10:53AM EDT | 86.00 | 9.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HYG240517P00092000 | 2024-05-01 3:26PM EDT | 92.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| HYG240517P00093000 | 2024-05-01 3:26PM EDT | 93.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| HYG240517P00094000 | 2024-05-01 3:18PM EDT | 94.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| HYG240517P00096000 | 2024-05-01 3:18PM EDT | 96.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HYG240517P00097000 | 2024-05-01 3:30PM EDT | 97.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| HYG240517P00098000 | 2024-05-01 3:26PM EDT | 98.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 490 | 0 | 0.00% |
| HYG240517P00100000 | 2024-05-01 3:18PM EDT | 100.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HYG240517P00101000 | 2024-04-26 2:09PM EDT | 101.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HYG240517P00102000 | 2024-05-01 3:30PM EDT | 102.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| HYG240517P00103000 | 2024-05-01 3:30PM EDT | 103.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
