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 | 21.44% |
| IEF240920C00089000 | 2024-06-17 12:28PM EDT | 89.00 | 6.63 | 3.65 | 6.45 | 0.00 | - | 1 | 18 | 18.41% |
| IEF240920C00090000 | 2024-06-14 11:13AM EDT | 90.00 | 5.43 | 2.71 | 6.90 | 0.00 | - | 1 | 1 | 25.54% |
| IEF240920C00091000 | 2024-04-16 12:24PM EDT | 91.00 | 2.84 | 3.25 | 3.40 | 0.00 | - | - | 0 | 6.91% |
| IEF240920C00092000 | 2024-06-21 11:58AM EDT | 92.00 | 3.29 | 3.00 | 3.15 | 0.00 | - | 20 | 93 | 10.50% |
| IEF240920C00093000 | 2024-06-26 12:59PM EDT | 93.00 | 2.30 | 2.28 | 2.38 | 0.00 | - | 4 | 734 | 9.68% |
| IEF240920C00094000 | 2024-06-26 10:14AM EDT | 94.00 | 1.71 | 1.65 | 1.74 | 0.00 | - | 9 | 12,092 | 9.18% |
| IEF240920C00095000 | 2024-06-27 1:17PM EDT | 95.00 | 1.26 | 1.16 | 1.24 | -0.14 | -10.00% | 2 | 1,886 | 8.95% |
| IEF240920C00096000 | 2024-06-27 3:58PM EDT | 96.00 | 0.80 | 0.79 | 0.87 | -0.17 | -17.53% | 91 | 73 | 8.91% |
| IEF240920C00097000 | 2024-06-25 10:37AM EDT | 97.00 | 0.71 | 0.53 | 0.60 | 0.00 | - | 11 | 10,230 | 8.95% |
| IEF240920C00098000 | 2024-06-27 10:06AM EDT | 98.00 | 0.41 | 0.35 | 0.41 | +0.04 | +10.81% | 10 | 24,412 | 9.06% |
| IEF240920C00099000 | 2024-06-21 2:26PM EDT | 99.00 | 0.34 | 0.24 | 0.30 | 0.00 | - | 10 | 24 | 9.44% |
| IEF240920C00100000 | 2024-06-26 10:08AM EDT | 100.00 | 0.21 | 0.16 | 0.25 | 0.00 | - | 10 | 3,087 | 10.14% |
| IEF240920C00101000 | 2024-05-20 9:30AM EDT | 101.00 | 0.24 | 0.18 | 0.25 | 0.00 | - | 2 | 9 | 11.33% |
| IEF240920C00102000 | 2024-05-06 11:03AM EDT | 102.00 | 0.16 | 0.12 | 0.21 | 0.00 | - | 100 | 117 | 11.91% |
| IEF240920C00103000 | 2024-06-05 9:30AM EDT | 103.00 | 0.10 | 0.07 | 0.15 | 0.00 | - | - | 10 | 12.01% |
| IEF240920C00106000 | 2024-06-10 9:56AM EDT | 106.00 | 0.15 | 0.03 | 0.25 | 0.00 | - | 10 | 18 | 16.68% |
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 | 33.06% |
| IEF240920P00073000 | 2024-01-25 4:10PM EDT | 73.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 2 | 31.64% |
| IEF240920P00074000 | 2024-01-25 4:10PM EDT | 74.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | - | 2 | 30.23% |
| IEF240920P00075000 | 2024-01-29 11:10AM EDT | 75.00 | 0.04 | 0.00 | 0.18 | 0.00 | - | - | 1 | 27.05% |
| IEF240920P00076000 | 2024-02-05 4:36PM EDT | 76.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | - | 1 | 27.44% |
| IEF240920P00079000 | 2024-06-18 3:07PM EDT | 79.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 3 | 23.37% |
| IEF240920P00080000 | 2024-05-06 3:49PM EDT | 80.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 202 | 22.02% |
| IEF240920P00081000 | 2024-03-21 1:05PM EDT | 81.00 | 0.03 | 0.06 | 0.25 | 0.00 | - | - | 2 | 20.66% |
| IEF240920P00082000 | 2024-03-22 2:25PM EDT | 82.00 | 0.06 | 0.07 | 0.25 | 0.00 | - | 1 | 1 | 19.34% |
| IEF240920P00083000 | 2024-03-28 3:28PM EDT | 83.00 | 0.03 | 0.06 | 0.25 | 0.00 | - | 2 | 2 | 17.97% |
| IEF240920P00084000 | 2024-06-12 12:10PM EDT | 84.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 2 | 16.65% |
| IEF240920P00085000 | 2024-06-20 12:24PM EDT | 85.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 1 | 2 | 15.28% |
| IEF240920P00086000 | 2024-06-05 2:48PM EDT | 86.00 | 0.07 | 0.02 | 0.25 | 0.00 | - | 1 | 20 | 13.94% |
| IEF240920P00087000 | 2024-06-20 11:41AM EDT | 87.00 | 0.10 | 0.03 | 0.25 | 0.00 | - | 5 | 18 | 12.60% |
| IEF240920P00088000 | 2024-05-22 1:03PM EDT | 88.00 | 0.17 | 0.07 | 0.15 | 0.00 | - | 5 | 5,118 | 9.82% |
| IEF240920P00089000 | 2024-06-26 11:00AM EDT | 89.00 | 0.18 | 0.08 | 0.19 | 0.00 | - | 2 | 5 | 9.11% |
| IEF240920P00090000 | 2024-06-27 10:06AM EDT | 90.00 | 0.20 | 0.15 | 0.24 | -0.05 | -20.00% | 10 | 1,422 | 8.30% |
| IEF240920P00091000 | 2024-06-26 11:00AM EDT | 91.00 | 0.34 | 0.26 | 0.31 | 0.00 | - | 4 | 9,274 | 7.48% |
| IEF240920P00092000 | 2024-06-27 10:49AM EDT | 92.00 | 0.47 | 0.46 | 0.49 | -0.06 | -11.32% | 1 | 25,827 | 7.20% |
| IEF240920P00093000 | 2024-06-27 10:06AM EDT | 93.00 | 0.76 | 0.68 | 0.75 | -0.05 | -6.17% | 10 | 220 | 6.90% |
| IEF240920P00094000 | 2024-06-17 1:06PM EDT | 94.00 | 1.20 | 1.07 | 1.14 | 0.00 | - | 2 | 124 | 6.70% |
| IEF240920P00095000 | 2024-05-02 9:30AM EDT | 95.00 | 3.70 | 2.56 | 2.69 | 0.00 | - | 33 | 40 | 12.31% |
| IEF240920P00097000 | 2024-02-12 10:51AM EDT | 97.00 | 3.25 | 2.99 | 3.10 | 0.00 | - | - | 2 | 6.30% |
| IEF240920P00099000 | 2024-03-12 1:11PM EDT | 99.00 | 4.47 | 5.05 | 8.90 | 0.00 | - | 1 | 0 | 33.26% |
