iShares 7-10 Year Treasury Bond ETF (IEF)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240517C00080000 | 2024-04-19 2:08PM EDT | 80.00 | 11.62 | 10.55 | 14.70 | 0.00 | - | 1 | 1 | 60.74% |
| IEF240517C00085000 | 2024-05-09 1:27PM EDT | 85.00 | 7.48 | 5.55 | 7.80 | 0.00 | - | 2 | 0 | 48.73% |
| IEF240517C00090000 | 2024-04-26 12:00PM EDT | 90.00 | 1.72 | 0.62 | 3.40 | 0.00 | - | 9,000 | 9,003 | 37.55% |
| IEF240517C00090500 | 2024-04-23 9:45AM EDT | 90.50 | 1.53 | 0.24 | 3.85 | 0.00 | - | - | 5 | 54.10% |
| IEF240517C00091000 | 2024-05-06 1:43PM EDT | 91.00 | 1.82 | 1.36 | 1.82 | 0.00 | - | 5 | 30 | 17.19% |
| IEF240517C00091500 | 2024-05-03 9:38AM EDT | 91.50 | 1.36 | 1.11 | 1.20 | 0.00 | - | 3 | 10 | 11.08% |
| IEF240517C00092000 | 2024-05-10 3:59PM EDT | 92.00 | 0.76 | 0.71 | 0.78 | -0.16 | -17.39% | 96 | 2,946 | 9.62% |
| IEF240517C00092500 | 2024-05-10 1:09PM EDT | 92.50 | 0.40 | 0.39 | 0.47 | -0.23 | -36.51% | 208 | 380 | 9.18% |
| IEF240517C00093000 | 2024-05-10 3:41PM EDT | 93.00 | 0.20 | 0.18 | 0.24 | -0.08 | -28.57% | 20 | 5,860 | 8.69% |
| IEF240517C00093500 | 2024-05-10 1:33PM EDT | 93.50 | 0.10 | 0.06 | 0.11 | -0.05 | -33.33% | 1,020 | 104 | 8.59% |
| IEF240517C00094000 | 2024-05-09 1:16PM EDT | 94.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 2,022 | 5,975 | 8.79% |
| IEF240517C00094500 | 2024-05-06 10:37AM EDT | 94.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 17.92% |
| IEF240517C00095000 | 2024-05-08 12:43PM EDT | 95.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 48 | 4,551 | 17.29% |
| IEF240517C00096000 | 2024-05-10 1:23PM EDT | 96.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 100 | 565 | 15.04% |
| IEF240517C00097000 | 2024-04-16 10:18AM EDT | 97.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 2 | 111 | 25.10% |
| IEF240517C00098000 | 2024-04-11 10:10AM EDT | 98.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 16 | 11 | 34.47% |
| IEF240517C00099000 | 2024-04-15 1:45PM EDT | 99.00 | 0.14 | 0.00 | 0.04 | 0.00 | - | 1 | 35 | 25.98% |
| IEF240517C00100000 | 2024-03-26 10:51AM EDT | 100.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 42.77% |
| IEF240517C00110000 | 2024-05-07 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 48.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240517P00080000 | 2024-05-08 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 42.19% |
| IEF240517P00088000 | 2024-04-23 1:00PM EDT | 88.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 100 | 30 | 31.59% |
| IEF240517P00089000 | 2024-05-02 10:28AM EDT | 89.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 65 | 2,616 | 26.47% |
| IEF240517P00090000 | 2024-05-09 11:41AM EDT | 90.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 2,000 | 26,142 | 16.60% |
| IEF240517P00090500 | 2024-05-01 3:00PM EDT | 90.50 | 0.13 | 0.00 | 0.15 | 0.00 | - | 25 | 450 | 15.24% |
| IEF240517P00091000 | 2024-05-10 9:44AM EDT | 91.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1,000 | 15,359 | 8.99% |
| IEF240517P00091500 | 2024-05-10 2:59PM EDT | 91.50 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 22 | 126 | 7.72% |
| IEF240517P00092000 | 2024-05-10 12:26PM EDT | 92.00 | 0.15 | 0.13 | 0.18 | -0.02 | -11.76% | 272 | 7,425 | 7.42% |
| IEF240517P00092500 | 2024-05-10 3:00PM EDT | 92.50 | 0.37 | 0.31 | 0.37 | +0.12 | +48.00% | 68 | 129 | 7.23% |
| IEF240517P00093000 | 2024-05-09 9:59AM EDT | 93.00 | 0.63 | 0.60 | 0.67 | 0.00 | - | 1 | 2,987 | 7.18% |
| IEF240517P00094000 | 2024-05-01 3:43PM EDT | 94.00 | 1.53 | 0.13 | 2.80 | 0.00 | - | 2,700 | 11 | 38.04% |
| IEF240517P00095000 | 2024-05-01 3:45PM EDT | 95.00 | 3.16 | 0.46 | 3.55 | 0.00 | - | 9,410 | 26 | 39.84% |
| IEF240517P00096000 | 2024-05-01 3:52PM EDT | 96.00 | 6.30 | 1.31 | 5.00 | 0.00 | - | 3,744 | 0 | 56.15% |
| IEF240517P00097000 | 2024-03-18 11:14AM EDT | 97.00 | 3.51 | 3.20 | 7.20 | 0.00 | - | 7 | 0 | 88.04% |
