香港股市 已收市

iShares 7-10 Year Treasury Bond ETF (IEF)

NasdaqGM - NasdaqGM 延遲價格。貨幣為 USD。
加入追蹤清單
94.60+0.22 (+0.23%)
收市:04:00PM EDT
94.65 +0.05 (+0.05%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2025年1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
IEF250117C000450002024-01-25 10:47AM EDT45.0050.0046.5051.100.00-1072.41%
IEF250117C000500002024-03-28 12:19PM EDT50.0044.8039.0043.900.00-150.00%
IEF250117C000550002023-12-14 11:40AM EDT55.0041.1041.3041.500.00-1158.74%
IEF250117C000600002023-12-29 3:48PM EDT60.0037.1033.5038.500.00-4366.72%
IEF250117C000700002023-08-29 10:01AM EDT70.0025.7522.5523.750.00-310.00%
IEF250117C000750002024-03-01 1:23PM EDT75.0020.6019.2023.000.00-1540.24%
IEF250117C000800002024-05-16 11:23AM EDT80.0014.5814.0017.650.00-22431.53%
IEF250117C000850002024-06-12 3:22PM EDT85.0010.208.8512.950.00-1210725.99%
IEF250117C000860002023-11-13 10:44AM EDT86.008.0010.8511.250.00-2021.66%
IEF250117C000870002024-04-03 2:02PM EDT87.008.257.107.500.00-1130.00%
IEF250117C000880002024-06-06 9:36AM EDT88.007.486.3510.200.00-12522.74%
IEF250117C000890002024-06-14 11:31AM EDT89.007.157.057.45+2.06+40.47%207114.37%
IEF250117C000900002024-06-12 12:47PM EDT90.006.106.256.600.00-29713.67%
IEF250117C000910002024-06-14 11:31AM EDT91.005.505.505.70+1.40+34.15%3010012.70%
IEF250117C000920002024-06-14 11:33AM EDT92.004.704.705.00+0.23+5.15%6612412.39%
IEF250117C000930002024-06-13 12:02PM EDT93.003.954.054.300.00-25085711.95%
IEF250117C000940002024-06-04 10:39AM EDT94.002.873.403.600.00-506411.37%
IEF250117C000950002024-06-12 10:08AM EDT95.002.592.792.990.00-152,31710.94%
IEF250117C000960002024-06-12 1:50PM EDT96.002.072.282.470.00-209210.66%
IEF250117C000970002024-06-13 12:52PM EDT97.002.001.851.97+0.26+14.94%12,92010.27%
IEF250117C000980002024-06-13 2:12PM EDT98.001.331.541.710.00-623810.55%
IEF250117C000990002024-06-14 2:23PM EDT99.001.311.241.41+0.28+27.18%77710.54%
IEF250117C001000002024-06-14 3:42PM EDT100.001.090.991.13+0.19+21.11%116910.43%
IEF250117C001010002024-05-22 9:30AM EDT101.000.400.790.950.00-26210.58%
IEF250117C001020002024-03-14 9:30AM EDT102.001.350.470.690.00-13810.18%
IEF250117C001030002024-05-16 10:00AM EDT103.000.300.510.650.00-102310.78%
IEF250117C001040002024-05-16 10:00AM EDT104.000.280.410.540.00-11510.91%
IEF250117C001050002024-06-11 3:39PM EDT105.000.300.330.450.00-515,62111.05%
IEF250117C001060002024-05-09 9:48AM EDT106.000.230.160.260.00-29210.22%
IEF250117C001070002024-06-04 11:09AM EDT107.000.250.230.330.00-15665911.48%
IEF250117C001080002024-01-24 2:09PM EDT108.000.520.330.440.00-2513.03%
IEF250117C001090002023-12-18 11:01AM EDT109.000.750.370.510.00-2314.21%
IEF250117C001100002024-06-14 3:42PM EDT110.000.200.002.25+0.03+17.65%113324.26%
IEF250117C001110002023-09-25 10:18AM EDT111.000.240.250.410.00-5114.67%
IEF250117C001120002024-04-24 3:47PM EDT112.000.230.050.250.00-38513.70%
IEF250117C001130002024-01-19 1:03PM EDT113.000.190.180.270.00-1214.48%
IEF250117C001140002024-04-24 3:47PM EDT114.000.180.030.250.00-21614.80%
IEF250117C001150002023-09-22 10:14AM EDT115.000.240.180.330.00-91016.24%
IEF250117C001200002024-03-08 12:05PM EDT120.000.200.020.250.00-34517.90%
IEF250117C001250002024-06-04 11:10AM EDT125.000.070.020.090.00-22717.14%
IEF250117C001300002023-12-18 3:53PM EDT130.000.100.010.250.00-101622.51%
IEF250117C001350002023-11-02 9:37AM EDT135.000.070.020.100.00-148421.34%
IEF250117C001400002023-12-07 10:30AM EDT140.000.100.000.100.00-191123.15%
IEF250117C001500002023-06-20 10:37AM EDT150.000.060.000.100.00-1226.56%
認沽盤範圍2025年1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
IEF250117P000500002024-06-06 9:52AM EDT50.000.140.000.250.00-369443.56%
IEF250117P000550002023-11-30 4:53PM EDT55.000.030.000.100.00-3632.72%
IEF250117P000600002023-10-04 9:30AM EDT60.000.160.000.830.00-121941.58%
IEF250117P000650002023-12-26 11:48AM EDT65.000.050.010.250.00-2927.47%
IEF250117P000700002024-02-01 2:14PM EDT70.000.060.000.250.00-1522.80%
IEF250117P000750002024-03-21 3:56PM EDT75.000.030.002.230.00-2333.89%
IEF250117P000800002024-04-25 9:30AM EDT80.000.300.040.250.00-101614.11%
IEF250117P000850002024-05-07 2:41PM EDT85.000.200.140.250.00-11349.94%
IEF250117P000860002024-05-06 12:38PM EDT86.000.310.190.300.00-3589.52%
IEF250117P000870002024-04-18 2:23PM EDT87.000.820.300.390.00-1159.33%
IEF250117P000880002024-04-08 12:35PM EDT88.000.660.002.690.00-1519.15%
IEF250117P000890002024-04-29 9:30AM EDT89.001.180.000.000.00-12,0041.56%
IEF250117P000900002024-05-31 3:07PM EDT90.000.920.540.660.00-352,7787.95%
IEF250117P000910002024-06-03 10:58AM EDT91.000.720.710.85-0.36-33.33%11007.72%
IEF250117P000920002024-05-10 11:38AM EDT92.001.401.331.500.00-2509.07%
IEF250117P000930002024-06-13 1:39PM EDT93.001.221.201.340.00-115437.10%
IEF250117P000940002024-06-13 9:39AM EDT94.001.861.571.74+0.26+16.25%15787.01%
IEF250117P000950002024-06-12 10:02AM EDT95.002.202.002.140.00-10726.65%
IEF250117P000960002024-05-15 1:58PM EDT96.002.632.502.70-0.38-12.62%1246.57%
IEF250117P000970002024-06-14 3:16PM EDT97.002.763.053.35-0.69-20.00%1206.53%
IEF250117P000980002024-04-02 10:44AM EDT98.004.834.408.600.00-2222.93%
IEF250117P000990002024-03-05 11:02AM EDT99.004.553.307.550.00-11417.02%
IEF250117P001000002024-05-31 11:44AM EDT100.005.465.455.70-1.82-25.00%1216.36%
IEF250117P001010002024-03-14 10:36AM EDT101.006.996.5510.800.00-1023.88%
IEF250117P001020002023-10-10 1:04PM EDT102.0010.9810.2510.400.00-100219.89%
IEF250117P001030002023-10-10 1:04PM EDT103.0011.9611.2511.400.00-100120.94%
IEF250117P001040002023-07-28 11:09AM EDT104.008.558.0010.550.00-1114.20%
IEF250117P001050002023-06-27 3:49PM EDT105.008.139.759.950.00-150.00%
IEF250117P001060002023-04-05 9:48AM EDT106.006.906.857.650.00-310.00%
IEF250117P001070002023-02-17 4:19PM EDT107.0010.658.009.700.00-1200.00%
IEF250117P001080002023-05-10 2:54PM EDT108.008.4010.9011.200.00-500.00%
IEF250117P001090002023-02-17 4:25PM EDT109.0012.559.7011.050.00-100.00%
IEF250117P001100002022-11-29 4:33PM EDT110.0013.1013.2514.500.00-210.00%
IEF250117P001110002023-05-05 2:49PM EDT111.0011.4011.0016.000.00-100.00%
IEF250117P001120002024-05-15 10:04AM EDT112.0018.5815.4519.600.00-2025.65%
IEF250117P001140002022-11-29 4:37PM EDT114.0017.0015.5020.500.00-1021.46%
IEF250117P001150002024-05-15 10:04AM EDT115.0021.6018.400.000.00--00.00%
IEF250117P001250002023-07-14 9:43AM EDT125.0028.2530.7533.500.00--039.10%
IEF250117P001400002024-01-25 10:46AM EDT140.0045.0044.0048.500.00-1047.99%
IEF250117P001500002023-12-01 2:22PM EDT150.0055.9553.5053.700.00-100.00%