iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq 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5月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506C00150000 | 2024-05-02 11:51AM EDT | 150.00 | 48.45 | 54.15 | 54.34 | 0.00 | - | - | 4 | 0.00% |
| IWM240506C00160000 | 2024-05-06 11:30AM EDT | 160.00 | 44.10 | 44.15 | 44.34 | +4.41 | +11.11% | 14 | 17 | 0.00% |
| IWM240506C00166000 | 2024-04-30 11:40AM EDT | 166.00 | 31.47 | 38.14 | 38.34 | 0.00 | - | - | 1 | 0.00% |
| IWM240506C00169000 | 2024-05-02 11:32AM EDT | 169.00 | 34.90 | 35.14 | 35.34 | +5.68 | +19.44% | 4 | 1 | 0.00% |
| IWM240506C00170000 | 2024-05-01 3:27PM EDT | 170.00 | 33.90 | 34.14 | 34.34 | +4.55 | +15.50% | 3 | 3 | 0.00% |
| IWM240506C00172000 | 2024-05-02 10:09AM EDT | 172.00 | 24.76 | 32.14 | 32.34 | 0.00 | - | - | 4 | 0.00% |
| IWM240506C00173000 | 2024-04-30 9:36AM EDT | 173.00 | 24.55 | 31.14 | 31.34 | 0.00 | - | - | 4 | 0.00% |
| IWM240506C00174000 | 2024-05-03 3:53PM EDT | 174.00 | 27.94 | 30.14 | 30.34 | 0.00 | - | 3 | 1 | 0.00% |
| IWM240506C00175000 | 2024-05-03 3:53PM EDT | 175.00 | 26.94 | 29.14 | 29.35 | 0.00 | - | 3 | 10 | 0.00% |
| IWM240506C00177000 | 2024-05-01 10:27AM EDT | 177.00 | 18.78 | 27.14 | 27.35 | 0.00 | - | - | 6 | 0.00% |
| IWM240506C00178000 | 2024-05-02 9:48AM EDT | 178.00 | 19.64 | 26.14 | 26.35 | 0.00 | - | - | 2 | 0.00% |
| IWM240506C00179000 | 2024-05-03 10:46AM EDT | 179.00 | 23.03 | 25.14 | 25.35 | 0.00 | - | 9 | 8 | 0.00% |
| IWM240506C00180000 | 2024-05-06 9:41AM EDT | 180.00 | 23.87 | 24.13 | 24.35 | +5.47 | +29.73% | 1 | 10 | 0.00% |
| IWM240506C00181000 | 2024-05-06 11:12AM EDT | 181.00 | 22.88 | 23.13 | 23.35 | +2.01 | +9.63% | 16 | 29 | 0.00% |
| IWM240506C00182000 | 2024-05-06 11:12AM EDT | 182.00 | 21.88 | 22.13 | 22.35 | +1.82 | +9.07% | 17 | 13 | 0.00% |
| IWM240506C00183000 | 2024-05-03 3:16PM EDT | 183.00 | 18.68 | 21.13 | 21.35 | 0.00 | - | 3 | 2 | 0.00% |
| IWM240506C00184000 | 2024-05-06 9:35AM EDT | 184.00 | 19.72 | 20.14 | 20.35 | +2.06 | +11.66% | 12 | 3 | 0.00% |
| IWM240506C00185000 | 2024-05-06 9:44AM EDT | 185.00 | 19.53 | 19.14 | 19.35 | +2.77 | +16.53% | 13 | 10 | 0.00% |
| IWM240506C00186000 | 2024-05-06 10:27AM EDT | 186.00 | 18.53 | 18.14 | 18.35 | +2.36 | +14.59% | 16 | 9 | 0.00% |
| IWM240506C00187000 | 2024-05-06 2:52PM EDT | 187.00 | 17.47 | 17.14 | 17.35 | +2.33 | +15.39% | 6 | 21 | 0.00% |
| IWM240506C00188000 | 2024-05-06 2:27PM EDT | 188.00 | 16.53 | 16.14 | 16.35 | +1.75 | +11.84% | 17 | 27 | 0.00% |
| IWM240506C00189000 | 2024-05-06 2:48PM EDT | 189.00 | 15.47 | 15.14 | 15.35 | +2.40 | +18.36% | 42 | 28 | 0.00% |
| IWM240506C00190000 | 2024-05-06 12:52PM EDT | 190.00 | 14.53 | 14.14 | 14.35 | +1.38 | +10.49% | 43 | 5 | 0.00% |
| IWM240506C00191000 | 2024-05-06 11:11AM EDT | 191.00 | 13.53 | 13.14 | 13.35 | +2.82 | +26.33% | 9 | 39 | 0.00% |
| IWM240506C00192000 | 2024-05-06 3:57PM EDT | 192.00 | 12.31 | 12.14 | 12.35 | +2.21 | +21.88% | 8 | 83 | 0.00% |
| IWM240506C00193000 | 2024-05-06 3:56PM EDT | 193.00 | 11.32 | 11.14 | 11.35 | +2.57 | +29.37% | 35 | 79 | 0.00% |
| IWM240506C00194000 | 2024-05-06 2:27PM EDT | 194.00 | 10.68 | 10.14 | 10.35 | +2.60 | +32.18% | 23 | 105 | 0.00% |
| IWM240506C00195000 | 2024-05-06 3:45PM EDT | 195.00 | 9.32 | 9.21 | 9.35 | +2.23 | +31.45% | 39 | 134 | 0.00% |
| IWM240506C00196000 | 2024-05-06 3:51PM EDT | 196.00 | 8.24 | 8.21 | 8.35 | +2.50 | +43.55% | 50 | 1,132 | 0.00% |
| IWM240506C00197000 | 2024-05-06 3:46PM EDT | 197.00 | 7.31 | 7.14 | 7.35 | +2.58 | +54.55% | 82 | 433 | 0.00% |
| IWM240506C00198000 | 2024-05-06 3:46PM EDT | 198.00 | 6.32 | 6.14 | 6.35 | +2.42 | +62.05% | 422 | 1,527 | 0.00% |
| IWM240506C00199000 | 2024-05-06 3:58PM EDT | 199.00 | 5.25 | 5.14 | 5.35 | +2.13 | +68.27% | 664 | 1,036 | 0.00% |
| IWM240506C00200000 | 2024-05-06 4:02PM EDT | 200.00 | 4.32 | 4.14 | 4.35 | +2.08 | +92.86% | 1,327 | 2,310 | 0.00% |
| IWM240506C00201000 | 2024-05-06 4:02PM EDT | 201.00 | 3.37 | 3.14 | 3.35 | +1.82 | +117.42% | 578 | 2,152 | 0.00% |
| IWM240506C00202000 | 2024-05-06 4:14PM EDT | 202.00 | 2.21 | 2.16 | 2.35 | +1.31 | +145.56% | 4,000 | 3,729 | 0.00% |
| IWM240506C00203000 | 2024-05-06 4:13PM EDT | 203.00 | 1.27 | 1.14 | 1.35 | +0.82 | +182.22% | 3,566 | 2,455 | 0.00% |
| IWM240506C00204000 | 2024-05-06 4:14PM EDT | 204.00 | 0.23 | 0.18 | 0.28 | +0.03 | +15.00% | 15,180 | 3,950 | 0.00% |
| IWM240506C00205000 | 2024-05-06 4:10PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 32,849 | 1,729 | 3.13% |
| IWM240506C00206000 | 2024-05-06 3:57PM EDT | 206.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8,513 | 4,067 | 7.42% |
| IWM240506C00207000 | 2024-05-06 4:10PM EDT | 207.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,130 | 913 | 11.33% |
| IWM240506C00208000 | 2024-05-06 11:43AM EDT | 208.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 310 | 1,334 | 15.24% |
| IWM240506C00209000 | 2024-05-06 11:05AM EDT | 209.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 287 | 18.75% |
| IWM240506C00210000 | 2024-05-06 2:24PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 101 | 22.66% |
| IWM240506C00211000 | 2024-05-06 9:57AM EDT | 211.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 113 | 25.78% |
| IWM240506C00212000 | 2024-05-03 9:48AM EDT | 212.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 56 | 118 | 28.91% |
| IWM240506C00213000 | 2024-05-03 9:34AM EDT | 213.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 65 | 32.81% |
| IWM240506C00214000 | 2024-05-03 9:37AM EDT | 214.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 766 | 35.94% |
| IWM240506C00215000 | 2024-05-06 2:00PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 976 | 39.06% |
| IWM240506C00216000 | 2024-05-06 10:21AM EDT | 216.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 120 | 42.19% |
| IWM240506C00217000 | 2024-04-30 9:40AM EDT | 217.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 201 | 45.31% |
| IWM240506C00219000 | 2024-04-29 3:17PM EDT | 219.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 51.56% |
| IWM240506C00220000 | 2024-04-29 4:01PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,113 | 2,315 | 50.00% |
| IWM240506C00221000 | 2024-05-03 3:14PM EDT | 221.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 53.13% |
| IWM240506C00222000 | 2024-04-29 10:29AM EDT | 222.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 56.25% |
認沽盤範圍2024年5月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWM240506P00140000 | 2024-05-03 3:34PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 231.25% |
| IWM240506P00160000 | 2024-04-23 1:39PM EDT | 160.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 117 | 156.25% |
| IWM240506P00165000 | 2024-04-23 1:30PM EDT | 165.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 20 | 137.50% |
| IWM240506P00167000 | 2024-04-29 11:45AM EDT | 167.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
| IWM240506P00168000 | 2024-04-29 12:47PM EDT | 168.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 110 | 125.00% |
| IWM240506P00169000 | 2024-04-30 3:46PM EDT | 169.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 450 | 121.88% |
| IWM240506P00170000 | 2024-04-30 3:50PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 725 | 524 | 118.75% |
| IWM240506P00171000 | 2024-04-30 3:50PM EDT | 171.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 428 | 50.00% |
| IWM240506P00172000 | 2024-04-24 12:53PM EDT | 172.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 10 | 112.50% |
| IWM240506P00173000 | 2024-04-30 1:25PM EDT | 173.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 109.38% |
| IWM240506P00174000 | 2024-05-01 2:56PM EDT | 174.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 95 | 106.25% |
| IWM240506P00175000 | 2024-04-29 3:44PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 60 | 50.00% |
| IWM240506P00176000 | 2024-05-01 2:57PM EDT | 176.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 66 | 96.88% |
| IWM240506P00177000 | 2024-05-01 2:32PM EDT | 177.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 64 | 93.75% |
| IWM240506P00178000 | 2024-04-30 1:42PM EDT | 178.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 98 | 108 | 90.63% |
| IWM240506P00179000 | 2024-04-29 11:55AM EDT | 179.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 60 | 52 | 87.50% |
| IWM240506P00180000 | 2024-05-03 10:34AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 687 | 84.38% |
| IWM240506P00181000 | 2024-05-03 3:48PM EDT | 181.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 81.25% |
| IWM240506P00182000 | 2024-05-02 12:43PM EDT | 182.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 71 | 28 | 78.13% |
| IWM240506P00183000 | 2024-05-02 12:43PM EDT | 183.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 47 | 75.00% |
| IWM240506P00184000 | 2024-05-02 12:44PM EDT | 184.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 42 | 71.88% |
| IWM240506P00185000 | 2024-05-06 3:29PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 970 | 68.75% |
| IWM240506P00186000 | 2024-05-03 3:01PM EDT | 186.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 112 | 65.63% |
| IWM240506P00187000 | 2024-05-06 3:29PM EDT | 187.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 690 | 60.94% |
| IWM240506P00188000 | 2024-05-06 4:09PM EDT | 188.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 360 | 57.81% |
| IWM240506P00189000 | 2024-05-06 3:33PM EDT | 189.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 286 | 54.69% |
| IWM240506P00190000 | 2024-05-06 12:22PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 755 | 51.56% |
| IWM240506P00191000 | 2024-05-06 1:58PM EDT | 191.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 623 | 51.56% |
| IWM240506P00192000 | 2024-05-06 3:33PM EDT | 192.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 395 | 48.44% |
| IWM240506P00193000 | 2024-05-06 3:50PM EDT | 193.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 448 | 44.53% |
| IWM240506P00194000 | 2024-05-06 2:00PM EDT | 194.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 964 | 41.41% |
| IWM240506P00195000 | 2024-05-06 3:29PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,550 | 37.50% |
| IWM240506P00196000 | 2024-05-06 11:12AM EDT | 196.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 720 | 3,108 | 34.38% |
| IWM240506P00197000 | 2024-05-06 3:29PM EDT | 197.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 241 | 3,939 | 30.47% |
| IWM240506P00198000 | 2024-05-06 3:40PM EDT | 198.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 609 | 4,580 | 26.56% |
| IWM240506P00199000 | 2024-05-06 4:00PM EDT | 199.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 495 | 1,199 | 23.05% |
| IWM240506P00200000 | 2024-05-06 4:01PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 2,439 | 3,915 | 19.53% |
| IWM240506P00201000 | 2024-05-06 3:58PM EDT | 201.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 3,098 | 2,192 | 15.63% |
| IWM240506P00202000 | 2024-05-06 3:54PM EDT | 202.00 | 0.01 | 0.00 | 0.01 | -0.64 | -98.46% | 4,910 | 1,459 | 11.72% |
| IWM240506P00203000 | 2024-05-06 4:02PM EDT | 203.00 | 0.01 | 0.00 | 0.01 | -1.24 | -99.20% | 25,045 | 563 | 7.62% |
| IWM240506P00204000 | 2024-05-06 4:08PM EDT | 204.00 | 0.01 | 0.00 | 0.01 | -2.02 | -99.51% | 28,630 | 533 | 3.13% |
| IWM240506P00205000 | 2024-05-06 4:02PM EDT | 205.00 | 0.67 | 0.65 | 0.77 | -2.28 | -77.29% | 6,529 | 216 | 11.38% |
| IWM240506P00206000 | 2024-05-06 3:59PM EDT | 206.00 | 1.65 | 1.65 | 1.85 | -2.25 | -57.69% | 447 | 48 | 21.44% |
| IWM240506P00207000 | 2024-05-06 3:28PM EDT | 207.00 | 2.72 | 2.65 | 2.86 | -2.32 | -46.03% | 206 | 3 | 28.76% |
| IWM240506P00208000 | 2024-05-06 3:28PM EDT | 208.00 | 3.80 | 3.65 | 3.85 | -2.40 | -38.71% | 14 | 2 | 34.86% |
| IWM240506P00209000 | 2024-05-06 10:30AM EDT | 209.00 | 4.45 | 4.65 | 4.85 | -2.88 | -39.29% | 38 | 12 | 40.92% |
| IWM240506P00210000 | 2024-05-06 3:07PM EDT | 210.00 | 5.64 | 5.65 | 5.85 | -2.51 | -30.80% | 1 | 3 | 46.78% |
| IWM240506P00211000 | 2024-05-06 11:02AM EDT | 211.00 | 6.90 | 6.65 | 6.86 | -2.33 | -25.24% | 3 | 3 | 52.73% |
| IWM240506P00212000 | 2024-05-06 10:14AM EDT | 212.00 | 7.30 | 7.65 | 7.85 | -3.03 | -29.33% | 5 | 0 | 52.73% |
| IWM240506P00213000 | 2024-05-06 11:03AM EDT | 213.00 | 9.00 | 8.65 | 8.86 | -3.94 | -30.45% | 20 | 5 | 58.01% |
| IWM240506P00214000 | 2024-05-03 10:23AM EDT | 214.00 | 9.66 | 9.65 | 9.86 | -2.57 | -21.01% | 1 | 0 | 62.89% |
| IWM240506P00215000 | 2024-05-03 10:53AM EDT | 215.00 | 11.10 | 10.65 | 10.86 | -2.18 | -16.42% | 1 | 0 | 67.68% |
| IWM240506P00216000 | 2024-05-06 11:25AM EDT | 216.00 | 11.97 | 11.65 | 11.85 | -5.94 | -33.17% | 11 | 0 | 72.07% |
| IWM240506P00217000 | 2024-05-06 11:25AM EDT | 217.00 | 12.97 | 12.65 | 12.86 | -2.40 | -15.61% | 30 | 0 | 76.95% |
| IWM240506P00218000 | 2024-05-06 11:26AM EDT | 218.00 | 13.91 | 13.65 | 13.85 | -2.02 | -12.68% | 46 | 7 | 81.05% |
| IWM240506P00219000 | 2024-05-06 11:26AM EDT | 219.00 | 14.91 | 14.65 | 14.85 | -2.02 | -11.93% | 7 | 2 | 85.55% |
| IWM240506P00220000 | 2024-05-06 11:26AM EDT | 220.00 | 15.91 | 15.65 | 15.85 | -2.02 | -11.27% | 4 | 3 | 89.94% |
| IWM240506P00221000 | 2024-05-06 11:26AM EDT | 221.00 | 16.91 | 16.65 | 16.85 | -2.02 | -10.67% | 5 | 0 | 94.24% |
| IWM240506P00222000 | 2024-05-06 11:25AM EDT | 222.00 | 17.97 | 17.65 | 17.85 | -1.96 | -9.83% | 7 | 19 | 98.44% |
