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2026年1月16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
IEF260116C000450002024-03-06 10:30AM EDT45.0050.0246.0051.000.00-5043.37%
IEF260116C000500002023-11-10 4:44PM EDT50.0041.2544.0544.400.00-120.00%
IEF260116C000700002023-12-01 1:17PM EDT70.0026.4527.5027.800.00-1128.28%
IEF260116C000750002023-12-13 10:45AM EDT75.0021.9622.4022.750.00-1123.74%
IEF260116C000800002024-04-10 3:05PM EDT80.0014.8012.500.000.00-120.00%
IEF260116C000810002023-10-17 2:19PM EDT81.0012.7513.9015.200.00--2013.94%
IEF260116C000820002023-11-13 11:20AM EDT82.0012.7215.5016.150.00-1018.94%
IEF260116C000840002023-11-10 11:22AM EDT84.0011.5512.0014.300.00--017.61%
IEF260116C000850002024-03-13 9:38AM EDT85.0012.8010.1511.500.00-3311.94%
IEF260116C000860002024-04-05 9:30AM EDT86.009.909.4510.250.00-12010.48%
IEF260116C000870002024-04-17 1:52PM EDT87.008.879.059.750.00-101111.09%
IEF260116C000880002024-02-14 10:34AM EDT88.009.709.5510.000.00-1413.38%
IEF260116C000890002024-04-12 1:54PM EDT89.008.307.408.050.00-1310.24%
IEF260116C000900002024-05-17 12:56PM EDT90.007.188.259.050.00-1513.99%
IEF260116C000910002024-05-06 1:36PM EDT91.006.537.157.800.00-11012.48%
IEF260116C000920002024-05-15 10:47AM EDT92.006.656.857.650.00-2713.35%
IEF260116C000930002024-05-09 2:36PM EDT93.005.405.055.650.00-101610.18%
IEF260116C000940002024-06-05 11:48AM EDT94.005.655.606.350.00-51112.75%
IEF260116C000950002024-06-13 11:55AM EDT95.005.215.055.750.00-572812.47%
IEF260116C000960002024-05-29 11:22AM EDT96.003.254.505.200.00-11212.25%
IEF260116C000970002024-06-13 2:25PM EDT97.004.004.004.700.00-51,40112.08%
IEF260116C000980002024-05-14 10:56AM EDT98.002.983.403.950.00-12411.32%
IEF260116C000990002024-04-02 9:30AM EDT99.003.052.122.710.00-5489.40%
IEF260116C001000002024-06-10 3:29PM EDT100.003.372.863.40+0.82+32.16%138011.65%
IEF260116C001040002023-09-22 12:47PM EDT104.001.961.372.150.00--211.32%
IEF260116C001050002024-06-05 9:56AM EDT105.001.441.562.030.00-15811.59%
IEF260116C001100002024-06-10 9:35AM EDT110.000.801.001.200.00-511411.70%
IEF260116C001150002024-02-28 10:54AM EDT115.000.750.350.520.00-1310.99%
IEF260116C001200002024-05-31 12:31PM EDT120.000.230.270.520.00-1212.72%
IEF260116C001250002024-02-28 10:54AM EDT125.000.350.150.250.00-1112.37%
IEF260116C001300002024-03-15 1:28PM EDT130.000.220.150.360.00-1614.69%
IEF260116C001350002024-02-16 11:24AM EDT135.000.210.001.650.00-1622.69%
IEF260116C001400002024-01-08 11:06AM EDT140.000.140.070.250.00-2432416.24%
認沽盤範圍2026年1月16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
IEF260116P000450002023-11-28 1:17PM EDT45.000.060.020.100.00--326.56%
IEF260116P000500002023-12-27 4:31PM EDT50.000.050.010.250.00-2426.59%
IEF260116P000700002024-04-03 9:41AM EDT70.000.150.000.000.00-1006.25%
IEF260116P000750002024-04-11 1:26PM EDT75.000.390.070.250.00-202011.23%
IEF260116P000800002023-12-13 10:30AM EDT80.000.460.380.580.00-1710.60%
IEF260116P000810002024-02-01 10:30AM EDT81.000.330.410.620.00-1110.20%
IEF260116P000830002024-02-16 11:04AM EDT83.000.800.650.910.00-3310.18%
IEF260116P000850002024-04-25 2:46PM EDT85.001.310.620.880.00-568.79%
IEF260116P000860002024-04-11 2:35PM EDT86.001.460.881.200.00-169.18%
IEF260116P000870002024-06-04 1:19PM EDT87.000.980.781.130.00-128.28%
IEF260116P000880002024-06-04 2:03PM EDT88.001.180.931.300.00-1401518.08%
IEF260116P000900002024-05-24 10:20AM EDT90.001.801.291.700.00-10307.63%
IEF260116P000910002024-06-11 10:02AM EDT91.002.151.521.940.00-117.40%
IEF260116P000920002024-04-18 10:51AM EDT92.003.802.082.450.00-257.69%
IEF260116P000930002024-06-11 10:02AM EDT93.002.802.082.540.00-146.97%
IEF260116P000940002024-06-04 2:03PM EDT94.002.882.422.900.00-1402316.75%
IEF260116P000950002024-04-10 9:45AM EDT95.004.003.704.150.00-11,1298.30%
IEF260116P000970002024-06-12 10:16AM EDT97.004.303.754.250.00-2006.03%
IEF260116P000980002024-05-03 2:23PM EDT98.005.905.505.850.00-25458.12%
IEF260116P000990002023-12-27 4:36PM EDT99.004.285.155.550.00-105.82%
IEF260116P001000002024-05-02 3:00PM EDT100.008.005.0010.000.00-102014.29%
IEF260116P001010002023-10-26 10:30AM EDT101.0011.668.709.100.00--1,00010.81%
IEF260116P001100002024-04-30 3:35PM EDT110.0018.9915.5020.500.00-2021.81%
IEF260116P001150002024-04-30 3:35PM EDT115.0024.0120.5025.500.00--024.49%
IEF260116P001200002024-01-12 4:11PM EDT120.0023.7823.0028.000.00--020.40%
IEF260116P001250002023-12-22 11:20AM EDT125.0028.7928.0033.000.00-1022.43%
IEF260116P001400002024-05-23 10:09AM EDT140.0047.2043.0045.900.00-1118.57%