香港股市 將在 3 小時 56 分鐘 開市

iShares Core S&P 500 ETF (IVV)

NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
513.84+6.38 (+1.26%)
收市:04:00PM EDT
515.00 +1.16 (+0.23%)
收市後: 07:58PM EDT
價內期權
認購期權範圍2024年5月10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
IVV240510C004910002024-04-19 2:18PM EDT491.0013.9021.1026.000.00-4442.86%
IVV240510C004950002024-04-17 12:02PM EDT495.0015.2017.1021.900.00--237.63%
IVV240510C005000002024-04-24 9:46AM EDT500.0013.4413.0017.000.00--132.06%
IVV240510C005010002024-04-25 1:04PM EDT501.009.0011.3016.000.00-3430.80%
IVV240510C005020002024-05-01 1:12PM EDT502.006.0010.2015.00+6.00--529.52%
IVV240510C005030002024-05-01 1:30PM EDT503.005.6510.3014.000.00-2128.24%
IVV240510C005040002024-04-25 10:56AM EDT504.005.509.5012.900.00--126.47%
IVV240510C005050002024-05-01 2:05PM EDT505.005.208.6011.300.00-202622.44%
IVV240510C005060002024-05-02 11:32AM EDT506.003.907.9011.000.00-1324.24%
IVV240510C005070002024-04-22 1:25PM EDT507.004.706.8010.000.00--222.85%
IVV240510C005075002024-05-02 10:09AM EDT507.503.006.408.90+3.00--2019.59%
IVV240510C005080002024-04-25 1:10PM EDT508.004.706.008.500.00--1019.33%
IVV240510C005100002024-05-03 10:57AM EDT510.004.955.606.60+1.40+39.44%3616.87%
IVV240510C005110002024-05-03 12:49PM EDT511.005.204.906.30+3.19+158.71%2818.10%
IVV240510C005120002024-05-03 12:34PM EDT512.004.603.405.50+2.40+109.09%22217.23%
IVV240510C005125002024-05-03 11:09AM EDT512.503.203.904.20+0.30+10.34%31413.29%
IVV240510C005130002024-05-03 3:35PM EDT513.003.803.603.90+0.70+22.58%12713.18%
IVV240510C005140002024-05-03 12:18PM EDT514.003.003.003.30+0.85+39.53%51212.85%
IVV240510C005150002024-05-03 12:34PM EDT515.002.862.552.70+1.77+162.39%22912.34%
IVV240510C005160002024-05-03 10:08AM EDT516.002.102.052.20-1.61-43.40%2912.01%
IVV240510C005170002024-05-03 12:38PM EDT517.002.001.651.85-1.10-35.48%3712.07%
IVV240510C005175002024-05-03 2:55PM EDT517.501.801.251.70+1.00+125.00%2212.14%
IVV240510C005180002024-04-25 11:18AM EDT518.001.031.301.500.00-101511.95%
IVV240510C005190002024-05-03 3:59PM EDT519.001.051.001.15-0.35-25.00%14511.60%
IVV240510C005200002024-05-03 3:51PM EDT520.000.860.750.85+0.36+72.00%11611.22%
IVV240510C005210002024-05-01 3:39PM EDT521.000.400.550.700.00-5811.41%
IVV240510C005220002024-05-01 3:32PM EDT522.000.450.400.500.00-5911.11%
IVV240510C005225002024-05-03 10:07AM EDT522.500.450.300.45+0.45-1111.21%
IVV240510C005230002024-05-03 9:45AM EDT523.000.520.250.40-0.83-61.48%1811.26%
IVV240510C005250002024-05-01 12:39PM EDT525.000.210.100.250.00-103811.52%
IVV240510C005260002024-04-29 10:21AM EDT526.000.800.050.200.00-101311.70%
IVV240510C005270002024-04-16 11:25AM EDT527.001.500.050.750.00--217.43%
IVV240510C005275002024-04-15 12:27PM EDT527.502.700.000.250.00--113.45%
IVV240510C005280002024-04-15 10:48AM EDT528.002.890.000.750.00--118.34%
IVV240510C005300002024-04-19 10:30AM EDT530.000.400.000.750.00-1020.08%
IVV240510C005310002024-04-30 3:32PM EDT531.000.470.000.10+0.47--7213.48%
IVV240510C005325002024-04-30 12:37PM EDT532.500.050.000.75+0.05--1022.22%
IVV240510C005350002024-05-02 11:16AM EDT535.000.050.000.750.00-2624.29%
IVV240510C005370002024-05-02 2:19PM EDT537.000.050.000.750.00-1125.90%
IVV240510C005375002024-05-03 11:41AM EDT537.500.040.000.75-0.01-20.00%14926.32%
IVV240510C005400002024-04-15 11:52AM EDT540.000.600.000.750.00--428.30%
認沽盤範圍2024年5月10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
IVV240510P004250002024-04-01 11:07AM EDT425.000.210.000.750.00--373.97%
IVV240510P004600002024-04-29 12:40PM EDT460.000.050.000.750.00-101553.49%
IVV240510P004650002024-04-12 1:08PM EDT465.000.950.000.500.00-1545.39%
IVV240510P004700002024-04-15 2:52PM EDT470.001.350.000.750.00--145.02%
IVV240510P004750002024-04-15 1:43PM EDT475.001.450.000.750.00-1040.77%
IVV240510P004800002024-04-08 3:56PM EDT480.000.850.000.750.00--1036.48%
IVV240510P004850002024-04-17 12:19PM EDT485.002.790.000.750.00--632.13%
IVV240510P004880002024-04-30 1:12PM EDT488.000.650.000.75+0.65--129.49%
IVV240510P004900002024-05-02 10:14AM EDT490.001.000.000.750.00-110027.71%
IVV240510P004930002024-04-22 11:09AM EDT493.004.400.050.750.00--225.03%
IVV240510P004940002024-04-22 11:08AM EDT494.004.700.000.700.00-1223.67%
IVV240510P004950002024-05-03 11:40AM EDT495.000.200.050.20-1.25-86.21%11317.09%
IVV240510P004960002024-05-01 2:00PM EDT496.002.150.000.300.00-5617.77%
IVV240510P004970002024-05-03 9:34AM EDT497.000.360.100.30-5.44-93.79%410016.97%
IVV240510P004980002024-05-03 9:55AM EDT498.000.300.100.30-2.70-90.00%11816.16%
IVV240510P004990002024-04-29 3:10PM EDT499.001.410.150.30+1.41--1315.36%
IVV240510P005000002024-05-03 9:45AM EDT500.000.450.150.30-1.09-70.78%11714.55%
IVV240510P005010002024-04-26 1:07PM EDT501.001.750.200.350.00-1114.23%
IVV240510P005020002024-05-02 2:10PM EDT502.002.200.250.400.00-233113.86%
IVV240510P005025002024-05-03 9:34AM EDT502.500.720.250.40-2.68-78.82%41013.42%
IVV240510P005030002024-05-01 10:10AM EDT503.004.850.300.450.00-1113.40%
IVV240510P005040002024-04-25 1:04PM EDT504.005.400.350.550.00-5813.26%
IVV240510P005050002024-05-03 9:50AM EDT505.000.820.450.60-5.28-86.56%1912.65%
IVV240510P005060002024-05-02 10:09AM EDT506.006.700.400.750.00-21012.59%
IVV240510P005070002024-05-03 9:30AM EDT507.001.640.700.90+1.64-1012.38%
IVV240510P005075002024-05-01 2:57PM EDT507.503.300.801.000.00-10212.35%
IVV240510P005080002024-05-03 3:06PM EDT508.001.030.551.10-4.22-80.38%425112.28%
IVV240510P005090002024-05-03 9:55AM EDT509.001.510.951.25-1.89-55.59%1511.79%
IVV240510P005100002024-05-03 2:58PM EDT510.001.501.301.55-3.70-71.15%1241111.84%
IVV240510P005110002024-05-03 9:30AM EDT511.002.671.451.85-3.98-59.85%404111.68%
IVV240510P005120002024-05-03 3:07PM EDT512.002.001.902.20-3.80-65.52%3211.55%
IVV240510P005130002024-05-03 12:26PM EDT513.002.902.302.50+2.90-123011.05%
IVV240510P005140002024-05-03 1:07PM EDT514.003.302.752.90-2.90-46.77%26510.72%
IVV240510P005175002024-04-29 3:20PM EDT517.507.903.206.90+7.90--218.40%
IVV240510P005180002024-04-25 3:02PM EDT518.0013.103.906.200.00--014.25%
IVV240510P005190002024-04-15 12:53PM EDT519.0010.504.906.600.00-1012.94%
IVV240510P005200002024-04-25 11:08AM EDT520.0018.105.908.000.00-30115.98%
IVV240510P005240002024-04-04 3:59PM EDT524.0012.208.3012.200.00-1021.66%
IVV240510P005250002024-04-05 2:01PM EDT525.0010.208.6013.500.00-8024.24%