iShares 7-10 Year Treasury Bond ETF (IEF)
NasdaqGM - NasdaqGM 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9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240920C00087000 | 2024-05-03 11:38AM EDT | 87.00 | 6.40 | 4.45 | 8.35 | 0.00 | - | 1 | 1 | 17.24% |
| IEF240920C00089000 | 2024-05-21 3:03PM EDT | 89.00 | 4.95 | 4.85 | 7.20 | 0.00 | - | 16 | 17 | 19.89% |
| IEF240920C00090000 | 2024-06-14 11:13AM EDT | 90.00 | 5.43 | 5.00 | 6.60 | +0.24 | +4.62% | 1 | 2 | 20.41% |
| IEF240920C00091000 | 2024-04-16 12:24PM EDT | 91.00 | 2.84 | 3.25 | 3.40 | 0.00 | - | - | 0 | 0.00% |
| IEF240920C00092000 | 2024-05-29 10:23AM EDT | 92.00 | 1.77 | 3.55 | 3.80 | 0.00 | - | 5 | 93 | 11.81% |
| IEF240920C00093000 | 2024-06-14 3:29PM EDT | 93.00 | 2.90 | 2.84 | 2.98 | +0.05 | +1.75% | 418 | 335 | 10.79% |
| IEF240920C00094000 | 2024-06-14 2:50PM EDT | 94.00 | 2.15 | 2.16 | 2.28 | +0.05 | +2.38% | 152 | 12,121 | 10.13% |
| IEF240920C00095000 | 2024-06-14 12:58PM EDT | 95.00 | 1.60 | 1.59 | 1.71 | +0.13 | +8.84% | 10 | 1,878 | 9.75% |
| IEF240920C00096000 | 2024-06-11 1:55PM EDT | 96.00 | 0.67 | 1.16 | 1.25 | 0.00 | - | 20 | 60 | 9.52% |
| IEF240920C00097000 | 2024-06-14 11:13AM EDT | 97.00 | 0.90 | 0.82 | 0.91 | +0.28 | +45.16% | 5 | 10,234 | 9.49% |
| IEF240920C00098000 | 2024-06-14 1:36PM EDT | 98.00 | 0.56 | 0.58 | 0.66 | +0.27 | +93.10% | 1 | 1,575 | 9.56% |
| IEF240920C00099000 | 2024-04-15 9:57AM EDT | 99.00 | 0.37 | 0.22 | 0.32 | 0.00 | - | 12 | 14 | 8.42% |
| IEF240920C00100000 | 2024-06-14 12:15PM EDT | 100.00 | 0.30 | 0.29 | 0.36 | +0.10 | +50.00% | 4 | 3,095 | 10.00% |
| IEF240920C00101000 | 2024-05-20 9:30AM EDT | 101.00 | 0.24 | 0.22 | 0.28 | 0.00 | - | 2 | 9 | 10.38% |
| IEF240920C00102000 | 2024-05-06 11:03AM EDT | 102.00 | 0.16 | 0.12 | 0.21 | 0.00 | - | 100 | 117 | 10.65% |
| IEF240920C00103000 | 2024-06-05 9:30AM EDT | 103.00 | 0.10 | 0.11 | 0.22 | 0.00 | - | - | 10 | 11.79% |
| IEF240920C00106000 | 2024-06-10 9:56AM EDT | 106.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 18 | 15.11% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IEF240920P00072000 | 2024-01-22 4:44PM EDT | 72.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 2 | 31.35% |
| IEF240920P00073000 | 2024-01-25 4:10PM EDT | 73.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 2 | 30.03% |
| IEF240920P00074000 | 2024-01-25 4:10PM EDT | 74.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 2 | 28.71% |
| IEF240920P00075000 | 2024-01-29 11:10AM EDT | 75.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 1 | 25.73% |
| IEF240920P00076000 | 2024-02-05 4:36PM EDT | 76.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1 | 26.12% |
| IEF240920P00080000 | 2024-05-06 3:49PM EDT | 80.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 202 | 21.07% |
| IEF240920P00081000 | 2024-03-21 1:05PM EDT | 81.00 | 0.03 | 0.06 | 0.25 | 0.00 | - | - | 2 | 19.83% |
| IEF240920P00082000 | 2024-03-22 2:25PM EDT | 82.00 | 0.06 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 18.56% |
| IEF240920P00083000 | 2024-03-28 3:28PM EDT | 83.00 | 0.03 | 0.06 | 0.25 | 0.00 | - | 2 | 2 | 17.31% |
| IEF240920P00084000 | 2024-06-12 12:10PM EDT | 84.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 16.07% |
| IEF240920P00085000 | 2024-06-12 10:42AM EDT | 85.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | - | 1 | 14.82% |
| IEF240920P00086000 | 2024-06-05 2:48PM EDT | 86.00 | 0.07 | 0.02 | 0.25 | 0.00 | - | 1 | 20 | 13.55% |
| IEF240920P00087000 | 2024-05-22 10:14AM EDT | 87.00 | 0.11 | 0.04 | 0.25 | 0.00 | - | 5 | 17 | 12.31% |
| IEF240920P00088000 | 2024-05-22 1:03PM EDT | 88.00 | 0.17 | 0.06 | 0.15 | 0.00 | - | 5 | 5,118 | 9.69% |
| IEF240920P00089000 | 2024-05-22 1:51PM EDT | 89.00 | 0.24 | 0.13 | 0.21 | 0.00 | - | 2 | 3 | 9.28% |
| IEF240920P00090000 | 2024-06-04 1:19PM EDT | 90.00 | 0.25 | 0.20 | 0.25 | -0.01 | -3.85% | 10 | 1,418 | 8.42% |
| IEF240920P00091000 | 2024-06-14 9:30AM EDT | 91.00 | 0.63 | 0.27 | 0.35 | +0.33 | +110.00% | 6 | 9,256 | 7.95% |
| IEF240920P00092000 | 2024-06-13 1:46PM EDT | 92.00 | 0.44 | 0.44 | 0.51 | 0.00 | - | 2 | 1,358 | 7.59% |
| IEF240920P00093000 | 2024-06-14 11:20AM EDT | 93.00 | 0.72 | 0.67 | 0.74 | +0.02 | +2.86% | 11 | 209 | 7.24% |
| IEF240920P00094000 | 2024-06-12 12:51PM EDT | 94.00 | 1.07 | 0.98 | 1.08 | 0.00 | - | 100 | 124 | 7.01% |
| IEF240920P00095000 | 2024-05-02 9:30AM EDT | 95.00 | 3.70 | 2.56 | 2.69 | 0.00 | - | 33 | 40 | 12.76% |
| IEF240920P00097000 | 2024-02-12 10:51AM EDT | 97.00 | 3.25 | 2.99 | 3.10 | 0.00 | - | - | 2 | 8.27% |
| IEF240920P00099000 | 2024-03-12 1:11PM EDT | 99.00 | 4.47 | 5.05 | 8.90 | 0.00 | - | 1 | 0 | 32.52% |
