iShares Russell 2000 Value ETF (IWN)
NYSEArca - NYSEArca 延遲價格。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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240517C00110000 | 2023-10-25 9:55AM EDT | 110.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IWN240517C00120000 | 2023-10-23 11:16AM EDT | 120.00 | 15.50 | 20.90 | 21.30 | 0.00 | - | - | 1 | 0.00% |
| IWN240517C00127000 | 2024-03-07 4:00PM EDT | 127.00 | 28.40 | 27.00 | 31.40 | 0.00 | - | 4 | 21 | 82.28% |
| IWN240517C00128000 | 2023-12-01 10:46AM EDT | 128.00 | 15.40 | 28.00 | 31.40 | 0.00 | - | 3 | 5 | 114.06% |
| IWN240517C00129000 | 2023-11-29 10:44AM EDT | 129.00 | 15.20 | 29.60 | 31.70 | 0.00 | - | - | 6 | 142.33% |
| IWN240517C00130000 | 2023-11-30 10:44AM EDT | 130.00 | 13.80 | 26.00 | 30.20 | 0.00 | - | - | 5 | 114.60% |
| IWN240517C00132000 | 2024-02-28 11:51AM EDT | 132.00 | 22.42 | 25.50 | 30.50 | 0.00 | - | 1 | 4 | 136.23% |
| IWN240517C00133000 | 2023-12-20 4:40PM EDT | 133.00 | 24.30 | 17.00 | 20.60 | 0.00 | - | 2 | 13 | 0.00% |
| IWN240517C00134000 | 2024-04-02 9:38AM EDT | 134.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| IWN240517C00135000 | 2023-12-20 4:05PM EDT | 135.00 | 22.90 | 16.20 | 18.80 | 0.00 | - | 1 | 1 | 0.00% |
| IWN240517C00137000 | 2024-03-04 4:32PM EDT | 137.00 | 18.11 | 18.20 | 21.50 | 0.00 | - | 3 | 4 | 71.14% |
| IWN240517C00138000 | 2024-03-12 11:52AM EDT | 138.00 | 17.06 | 15.20 | 16.10 | 0.00 | - | 1 | 4 | 0.00% |
| IWN240517C00139000 | 2024-01-08 1:32PM EDT | 139.00 | 16.50 | 10.60 | 13.80 | 0.00 | - | 1 | 4 | 0.00% |
| IWN240517C00140000 | 2024-04-18 3:15PM EDT | 140.00 | 8.40 | 14.20 | 17.80 | 0.00 | - | 6 | 18 | 77.44% |
| IWN240517C00141000 | 2024-01-24 1:50PM EDT | 141.00 | 14.10 | 11.30 | 15.50 | 0.00 | - | 1 | 1 | 53.42% |
| IWN240517C00142000 | 2024-04-18 12:45PM EDT | 142.00 | 7.53 | 12.10 | 16.30 | 0.00 | - | 1 | 13 | 77.69% |
| IWN240517C00143000 | 2024-01-26 12:04PM EDT | 143.00 | 13.00 | 9.80 | 13.90 | 0.00 | - | 1 | 5 | 54.69% |
| IWN240517C00144000 | 2023-12-15 10:30AM EDT | 144.00 | 15.54 | 8.70 | 13.30 | 0.00 | - | 5 | 8 | 57.59% |
| IWN240517C00145000 | 2024-05-01 2:35PM EDT | 145.00 | 6.30 | 9.30 | 12.90 | 0.00 | - | 3 | 12 | 62.38% |
| IWN240517C00146000 | 2024-04-29 12:22PM EDT | 146.00 | 7.25 | 8.40 | 11.70 | 0.00 | - | 2 | 47 | 56.47% |
| IWN240517C00147000 | 2024-02-05 11:24AM EDT | 147.00 | 6.06 | 9.30 | 10.80 | 0.00 | - | 2 | 3 | 54.35% |
| IWN240517C00148000 | 2024-05-07 3:59PM EDT | 148.00 | 7.91 | 7.00 | 9.80 | +2.81 | +55.10% | 14 | 8 | 50.93% |
| IWN240517C00149000 | 2024-04-25 12:02PM EDT | 149.00 | 3.60 | 5.40 | 9.10 | 0.00 | - | 3 | 22 | 50.88% |
| IWN240517C00150000 | 2024-05-07 10:26AM EDT | 150.00 | 6.98 | 4.60 | 8.20 | +3.36 | +92.82% | 2 | 204 | 48.34% |
| IWN240517C00151000 | 2024-05-02 1:55PM EDT | 151.00 | 3.30 | 3.70 | 8.20 | 0.00 | - | 2 | 687 | 55.15% |
| IWN240517C00152000 | 2024-04-24 10:55AM EDT | 152.00 | 2.71 | 2.90 | 6.50 | 0.00 | - | 1 | 213 | 43.84% |
| IWN240517C00153000 | 2024-05-02 2:06PM EDT | 153.00 | 2.37 | 2.15 | 5.70 | 0.00 | - | 6 | 290 | 41.77% |
| IWN240517C00154000 | 2024-05-07 2:09PM EDT | 154.00 | 3.50 | 2.95 | 6.30 | +1.04 | +42.28% | 3 | 128 | 53.30% |
| IWN240517C00155000 | 2024-05-06 9:49AM EDT | 155.00 | 2.95 | 1.40 | 5.00 | +0.25 | +9.26% | 1 | 1,346 | 45.63% |
| IWN240517C00156000 | 2024-05-07 10:49AM EDT | 156.00 | 2.43 | 0.40 | 3.60 | +0.13 | +5.65% | 3 | 42 | 36.77% |
| IWN240517C00157000 | 2024-04-29 10:18AM EDT | 157.00 | 1.00 | 0.10 | 4.80 | 0.00 | - | 1 | 40 | 52.88% |
| IWN240517C00158000 | 2024-05-06 9:37AM EDT | 158.00 | 1.08 | 0.00 | 4.50 | -0.02 | -1.82% | 1 | 19 | 54.15% |
| IWN240517C00159000 | 2024-05-03 2:59PM EDT | 159.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 2 | 7 | 27.69% |
| IWN240517C00160000 | 2024-05-02 3:25PM EDT | 160.00 | 0.40 | 0.00 | 1.80 | 0.00 | - | 1 | 71 | 34.23% |
| IWN240517C00161000 | 2024-04-11 10:27AM EDT | 161.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | - | 5 | 34.06% |
| IWN240517C00162000 | 2024-05-07 12:08PM EDT | 162.00 | 0.45 | 0.00 | 1.30 | +0.30 | +200.00% | 40 | 100 | 34.62% |
| IWN240517C00163000 | 2024-04-29 1:02PM EDT | 163.00 | 0.25 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 35.50% |
| IWN240517C00164000 | 2024-04-26 2:47PM EDT | 164.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 0 | 38.14% |
| IWN240517C00165000 | 2024-05-06 3:39PM EDT | 165.00 | 0.11 | 0.00 | 1.05 | 0.00 | - | 1 | 68 | 39.31% |
| IWN240517C00168000 | 2024-04-03 3:19PM EDT | 168.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 49.49% |
| IWN240517C00170000 | 2024-04-15 9:30AM EDT | 170.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 1 | 17 | 49.41% |
| IWN240517C00175000 | 2024-03-22 10:31AM EDT | 175.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | 3 | 37 | 50.44% |
| IWN240517C00180000 | 2024-03-13 11:38AM EDT | 180.00 | 0.31 | 0.00 | 0.50 | 0.00 | - | 5 | 8 | 51.27% |
| IWN240517C00185000 | 2023-12-29 10:54AM EDT | 185.00 | 0.94 | 0.00 | 1.80 | 0.00 | - | 30 | 12 | 77.64% |
| IWN240517C00190000 | 2023-12-29 4:04PM EDT | 190.00 | 0.56 | 0.00 | 1.80 | 0.00 | - | 60 | 19 | 86.18% |
| IWN240517C00195000 | 2023-12-26 2:11PM EDT | 195.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 8 | 8 | 123.19% |
| IWN240517C00205000 | 2024-05-07 10:27AM EDT | 205.00 | 0.03 | 0.00 | 0.75 | -0.47 | -94.00% | 10 | 1 | 91.85% |
認沽盤範圍2024年5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IWN240517P00105000 | 2024-04-02 10:33AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| IWN240517P00110000 | 2024-01-24 10:30AM EDT | 110.00 | 0.30 | 0.00 | 1.55 | 0.00 | - | 2 | 57 | 135.74% |
| IWN240517P00120000 | 2024-04-16 9:45AM EDT | 120.00 | 0.24 | 0.00 | 0.90 | 0.00 | - | 1 | 22 | 95.51% |
| IWN240517P00125000 | 2024-04-16 11:43AM EDT | 125.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 15 | 79.98% |
| IWN240517P00127000 | 2024-03-13 11:38AM EDT | 127.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 5 | 23 | 76.17% |
| IWN240517P00128000 | 2024-04-19 1:34PM EDT | 128.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 72.85% |
| IWN240517P00129000 | 2024-02-20 1:33PM EDT | 129.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 116.70% |
| IWN240517P00130000 | 2024-04-16 9:45AM EDT | 130.00 | 0.03 | 0.00 | 0.50 | -0.47 | -94.00% | 1 | 55 | 62.79% |
| IWN240517P00131000 | 2024-04-16 10:44AM EDT | 131.00 | 0.54 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 60.55% |
| IWN240517P00132000 | 2024-02-20 1:33PM EDT | 132.00 | 1.32 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 106.89% |
| IWN240517P00133000 | 2024-02-08 2:33PM EDT | 133.00 | 1.40 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 85.67% |
| IWN240517P00134000 | 2024-04-18 2:55PM EDT | 134.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 37 | 37 | 58.69% |
| IWN240517P00135000 | 2024-05-02 2:49PM EDT | 135.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 2 | 47 | 56.35% |
| IWN240517P00136000 | 2024-04-16 10:30AM EDT | 136.00 | 1.05 | 0.00 | 1.10 | 0.00 | - | 2 | 6 | 59.18% |
| IWN240517P00137000 | 2024-02-15 3:50PM EDT | 137.00 | 1.40 | 0.15 | 4.80 | 0.00 | - | 38 | 49 | 91.67% |
| IWN240517P00138000 | 2024-04-25 12:55PM EDT | 138.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 13 | 50.88% |
| IWN240517P00139000 | 2024-05-01 10:10AM EDT | 139.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 7 | 60.40% |
| IWN240517P00140000 | 2024-05-02 3:45PM EDT | 140.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 87 | 60.45% |
| IWN240517P00141000 | 2024-02-06 10:54AM EDT | 141.00 | 3.30 | 0.20 | 3.40 | 0.00 | - | 1 | 11 | 68.85% |
| IWN240517P00142000 | 2024-04-23 11:30AM EDT | 142.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 42 | 29 | 52.17% |
| IWN240517P00143000 | 2024-04-23 10:33AM EDT | 143.00 | 0.80 | 0.00 | 0.95 | 0.00 | - | 100 | 29 | 49.41% |
| IWN240517P00144000 | 2024-05-02 2:46PM EDT | 144.00 | 0.30 | 0.00 | 0.95 | 0.00 | - | 1 | 6 | 46.63% |
| IWN240517P00145000 | 2024-04-30 10:23AM EDT | 145.00 | 0.69 | 0.00 | 1.00 | 0.00 | - | 1 | 19 | 44.63% |
| IWN240517P00146000 | 2024-04-19 2:41PM EDT | 146.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 49 | 59 | 12.50% |
| IWN240517P00147000 | 2024-04-30 12:06PM EDT | 147.00 | 1.38 | 0.00 | 1.30 | 0.00 | - | 3 | 254 | 43.14% |
| IWN240517P00148000 | 2024-04-30 11:02AM EDT | 148.00 | 1.50 | 0.00 | 1.10 | 0.00 | - | 100 | 27 | 37.33% |
| IWN240517P00149000 | 2024-05-01 2:30PM EDT | 149.00 | 1.80 | 0.00 | 2.10 | 0.00 | - | 10 | 22 | 46.63% |
| IWN240517P00150000 | 2024-04-30 12:06PM EDT | 150.00 | 2.41 | 0.00 | 1.40 | 0.00 | - | 2 | 75 | 34.91% |
| IWN240517P00151000 | 2024-04-29 11:03AM EDT | 151.00 | 1.95 | 0.00 | 1.65 | 0.00 | - | 40 | 21 | 34.45% |
| IWN240517P00152000 | 2024-05-02 2:49PM EDT | 152.00 | 2.09 | 0.00 | 1.65 | 0.00 | - | 2 | 3 | 30.88% |
| IWN240517P00153000 | 2023-12-22 10:45AM EDT | 153.00 | 5.30 | 6.00 | 8.80 | 0.00 | - | 11 | 11 | 84.99% |
| IWN240517P00154000 | 2024-05-06 12:07PM EDT | 154.00 | 1.15 | 0.00 | 2.10 | 0.00 | - | 2 | 19 | 27.78% |
| IWN240517P00155000 | 2024-05-06 1:18PM EDT | 155.00 | 1.62 | 0.40 | 3.70 | 0.00 | - | 1 | 21 | 39.09% |
| IWN240517P00156000 | 2024-04-19 3:56PM EDT | 156.00 | 8.18 | 0.20 | 3.10 | 0.00 | - | 1 | 0 | 28.30% |
| IWN240517P00160000 | 2024-02-22 3:20PM EDT | 160.00 | 11.20 | 5.80 | 9.90 | 0.00 | - | 1 | 2 | 51.70% |
| IWN240517P00175000 | 2023-12-28 12:48PM EDT | 175.00 | 17.80 | 20.20 | 25.10 | 0.00 | - | - | 0 | 93.29% |
