iShares U.S. Real Estate ETF (IYR)
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24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240524C00079000 | 2024-04-23 11:16AM EDT | 79.00 | 5.41 | 7.90 | 8.20 | 0.00 | - | - | 3 | 80.08% |
| IYR240524C00081000 | 2024-04-25 11:42AM EDT | 81.00 | 3.18 | 5.75 | 6.25 | 0.00 | - | - | 6 | 55.47% |
| IYR240524C00082000 | 2024-05-03 2:50PM EDT | 82.00 | 3.22 | 4.90 | 5.30 | 0.00 | - | 4 | 12 | 59.57% |
| IYR240524C00082500 | 2024-05-07 10:35AM EDT | 82.50 | 3.36 | 4.40 | 4.80 | 0.00 | - | 2 | 2 | 54.88% |
| IYR240524C00083000 | 2024-05-22 11:08AM EDT | 83.00 | 4.66 | 3.90 | 4.20 | +0.43 | +10.17% | 3 | 9 | 58.01% |
| IYR240524C00083500 | 2024-05-22 2:49PM EDT | 83.50 | 3.55 | 3.40 | 3.70 | -0.75 | -17.44% | 1 | 58 | 52.73% |
| IYR240524C00084000 | 2024-05-22 11:08AM EDT | 84.00 | 3.68 | 2.89 | 3.20 | -0.31 | -7.77% | 3 | 83 | 47.46% |
| IYR240524C00084500 | 2024-05-14 12:20PM EDT | 84.50 | 2.86 | 2.29 | 2.73 | 0.00 | - | 3 | 10 | 43.75% |
| IYR240524C00085000 | 2024-05-17 1:06PM EDT | 85.00 | 3.46 | 1.92 | 2.25 | 0.00 | - | 4 | 70 | 39.06% |
| IYR240524C00085500 | 2024-05-22 3:40PM EDT | 85.50 | 1.53 | 1.54 | 1.74 | -1.39 | -47.60% | 4 | 31 | 32.52% |
| IYR240524C00086000 | 2024-05-22 3:01PM EDT | 86.00 | 1.15 | 1.10 | 1.21 | -1.02 | -47.00% | 3 | 73 | 24.71% |
| IYR240524C00086500 | 2024-05-13 3:59PM EDT | 86.50 | 1.17 | 0.74 | 0.80 | 0.00 | - | 210 | 358 | 21.58% |
| IYR240524C00087000 | 2024-05-21 3:13PM EDT | 87.00 | 0.40 | 0.40 | 0.48 | -0.41 | -50.62% | 10 | 99 | 19.83% |
| IYR240524C00087500 | 2024-05-22 1:44PM EDT | 87.50 | 0.40 | 0.20 | 0.26 | -0.16 | -28.57% | 130 | 551 | 19.04% |
| IYR240524C00088000 | 2024-05-22 2:38PM EDT | 88.00 | 0.11 | 0.08 | 0.12 | -0.24 | -68.57% | 444 | 944 | 18.26% |
| IYR240524C00088500 | 2024-05-22 11:31AM EDT | 88.50 | 0.11 | 0.02 | 0.06 | -0.02 | -15.38% | 400 | 560 | 18.95% |
| IYR240524C00089000 | 2024-05-22 3:25PM EDT | 89.00 | 0.03 | 0.02 | 0.10 | -0.03 | -50.00% | 10 | 552 | 26.66% |
| IYR240524C00089500 | 2024-05-21 2:16PM EDT | 89.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 10 | 37 | 31.06% |
| IYR240524C00090000 | 2024-05-17 1:50PM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 22 | 185 | 35.35% |
| IYR240524C00090500 | 2024-05-20 2:03PM EDT | 90.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 39.45% |
| IYR240524C00091000 | 2024-05-16 9:33AM EDT | 91.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 30 | 91 | 31.64% |
| IYR240524C00091500 | 2024-05-13 1:25PM EDT | 91.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 76 | 47.27% |
| IYR240524C00092000 | 2024-05-15 2:35PM EDT | 92.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 10 | 51.17% |
| IYR240524C00092500 | 2024-05-15 2:35PM EDT | 92.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 10 | 54.69% |
| IYR240524C00093500 | 2024-04-16 9:39AM EDT | 93.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 54.30% |
| IYR240524C00095000 | 2024-04-22 9:30AM EDT | 95.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240524P00065000 | 2024-04-16 2:52PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 179.69% |
| IYR240524P00074000 | 2024-05-06 12:00PM EDT | 74.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | - | 39 | 107.03% |
| IYR240524P00075000 | 2024-05-08 10:51AM EDT | 75.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 100 | 13 | 99.61% |
| IYR240524P00076000 | 2024-05-07 12:02PM EDT | 76.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 100 | 13 | 92.19% |
| IYR240524P00076500 | 2024-05-09 10:27AM EDT | 76.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 100 | 13 | 88.28% |
| IYR240524P00078000 | 2024-05-13 1:03PM EDT | 78.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 30 | 49 | 76.56% |
| IYR240524P00079000 | 2024-05-13 1:04PM EDT | 79.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 70 | 46 | 69.14% |
| IYR240524P00080000 | 2024-05-17 1:51PM EDT | 80.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 76 | 61.33% |
| IYR240524P00081000 | 2024-05-15 2:33PM EDT | 81.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 100 | 31 | 53.52% |
| IYR240524P00081500 | 2024-05-13 3:30PM EDT | 81.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 27 | 6 | 50.00% |
| IYR240524P00082000 | 2024-05-15 12:01PM EDT | 82.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 3 | 12 | 53.13% |
| IYR240524P00082500 | 2024-05-07 10:35AM EDT | 82.50 | 0.28 | 0.00 | 0.10 | 0.00 | - | 2 | 111 | 48.83% |
| IYR240524P00083000 | 2024-05-20 1:41PM EDT | 83.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 44.34% |
| IYR240524P00083500 | 2024-05-22 12:45PM EDT | 83.50 | 0.04 | 0.00 | 0.10 | +0.01 | +33.33% | 1 | 126 | 40.04% |
| IYR240524P00084000 | 2024-05-20 2:15PM EDT | 84.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 45 | 26 | 57.23% |
| IYR240524P00084500 | 2024-05-06 9:45AM EDT | 84.50 | 1.00 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 30.86% |
| IYR240524P00085000 | 2024-05-22 2:29PM EDT | 85.00 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 6 | 38 | 23.63% |
| IYR240524P00085500 | 2024-05-22 3:10PM EDT | 85.50 | 0.08 | 0.06 | 0.10 | +0.03 | +60.00% | 15 | 95 | 21.29% |
| IYR240524P00086000 | 2024-05-22 3:32PM EDT | 86.00 | 0.11 | 0.11 | 0.16 | +0.04 | +57.14% | 168 | 603 | 19.34% |
| IYR240524P00086500 | 2024-05-22 10:57AM EDT | 86.50 | 0.08 | 0.21 | 0.27 | -0.04 | -33.33% | 101 | 17 | 17.87% |
| IYR240524P00087000 | 2024-05-22 3:32PM EDT | 87.00 | 0.42 | 0.39 | 0.45 | +0.22 | +110.00% | 192 | 661 | 16.31% |
| IYR240524P00087500 | 2024-05-22 3:48PM EDT | 87.50 | 0.82 | 0.67 | 0.74 | +0.43 | +110.26% | 103 | 101 | 15.53% |
| IYR240524P00088000 | 2024-05-22 2:29PM EDT | 88.00 | 1.23 | 0.94 | 1.15 | +0.54 | +78.26% | 116 | 547 | 16.50% |
| IYR240524P00088500 | 2024-05-16 3:19PM EDT | 88.50 | 0.66 | 1.41 | 1.69 | 0.00 | - | 4 | 26 | 24.02% |
| IYR240524P00089000 | 2024-05-22 3:50PM EDT | 89.00 | 2.21 | 1.84 | 2.14 | +1.25 | +130.21% | 4 | 10 | 25.00% |
| IYR240524P00089500 | 2024-04-11 10:46AM EDT | 89.50 | 4.61 | 3.15 | 3.45 | 0.00 | - | - | 0 | 66.31% |
| IYR240524P00090000 | 2024-05-21 1:29PM EDT | 90.00 | 3.18 | 2.80 | 3.30 | +0.72 | +29.27% | 2 | 5 | 45.80% |
| IYR240524P00092000 | 2024-05-20 11:20AM EDT | 92.00 | 3.60 | 4.85 | 5.35 | 0.00 | - | 2 | 0 | 67.68% |
