iShares U.S. Real Estate ETF (IYR)
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6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240621C00050000 | 2024-02-05 1:03PM EDT | 50.00 | 35.90 | 39.80 | 40.00 | 0.00 | - | - | 10 | 741.99% |
| IYR240621C00055000 | 2023-07-12 11:21AM EDT | 55.00 | 34.80 | 30.65 | 32.20 | 0.00 | - | - | 1 | 330.86% |
| IYR240621C00060000 | 2024-01-26 2:07PM EDT | 60.00 | 28.55 | 27.40 | 29.10 | 0.00 | - | 1 | 1 | 418.75% |
| IYR240621C00065000 | 2024-04-04 9:51AM EDT | 65.00 | 24.19 | 19.80 | 20.05 | 0.00 | - | 1 | 1 | 0.00% |
| IYR240621C00067000 | 2024-05-23 9:36AM EDT | 67.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240621C00070000 | 2024-06-10 3:29PM EDT | 70.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 540 | 0 | 0.00% |
| IYR240621C00072000 | 2024-05-02 2:55PM EDT | 72.00 | 12.40 | 12.30 | 16.60 | 0.00 | - | 1 | 0 | 279.79% |
| IYR240621C00075000 | 2024-06-10 3:29PM EDT | 75.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| IYR240621C00076000 | 2024-06-10 3:29PM EDT | 76.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| IYR240621C00077000 | 2024-06-10 3:29PM EDT | 77.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 600 | 18 | 0.00% |
| IYR240621C00078000 | 2024-06-10 3:29PM EDT | 78.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 950 | 0 | 0.00% |
| IYR240621C00079000 | 2024-06-10 3:29PM EDT | 79.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 700 | 0 | 0.00% |
| IYR240621C00080000 | 2024-06-12 10:34AM EDT | 80.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| IYR240621C00081000 | 2024-06-10 3:29PM EDT | 81.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| IYR240621C00082000 | 2024-06-18 12:21PM EDT | 82.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 100 | 0.00% |
| IYR240621C00083000 | 2024-06-12 9:43AM EDT | 83.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| IYR240621C00083500 | 2024-05-31 11:14AM EDT | 83.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240621C00084000 | 2024-06-11 11:13AM EDT | 84.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 10 | 2,030 | 0.00% |
| IYR240621C00084500 | 2024-06-04 11:24AM EDT | 84.50 | 3.07 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| IYR240621C00085000 | 2024-06-18 3:58PM EDT | 85.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1,544 | 791 | 0.00% |
| IYR240621C00085500 | 2024-06-07 12:25PM EDT | 85.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 0.00% |
| IYR240621C00086000 | 2024-06-18 11:56AM EDT | 86.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 4 | 4,183 | 0.00% |
| IYR240621C00086500 | 2024-06-18 2:54PM EDT | 86.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| IYR240621C00087000 | 2024-06-18 3:12PM EDT | 87.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3,118 | 3,639 | 0.03% |
| IYR240621C00087500 | 2024-06-18 9:33AM EDT | 87.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 100 | 408 | 3.13% |
| IYR240621C00088000 | 2024-06-18 10:31AM EDT | 88.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2,420 | 6.25% |
| IYR240621C00088500 | 2024-06-17 1:31PM EDT | 88.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 6.25% |
| IYR240621C00089000 | 2024-06-18 12:32PM EDT | 89.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3,963 | 6.25% |
| IYR240621C00089500 | 2024-06-12 10:19AM EDT | 89.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 85 | 2,603 | 12.50% |
| IYR240621C00090000 | 2024-06-18 2:32PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,303 | 7,331 | 12.50% |
| IYR240621C00090500 | 2024-06-12 9:40AM EDT | 90.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 378 | 12.50% |
| IYR240621C00091000 | 2024-06-14 12:46PM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3,279 | 12.50% |
| IYR240621C00092000 | 2024-06-14 9:55AM EDT | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 1,455 | 25.00% |
| IYR240621C00092500 | 2024-06-12 9:40AM EDT | 92.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| IYR240621C00093000 | 2024-06-03 9:45AM EDT | 93.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,458 | 25.00% |
| IYR240621C00093500 | 2024-06-06 1:45PM EDT | 93.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
| IYR240621C00094000 | 2024-06-07 9:30AM EDT | 94.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 4,146 | 25.00% |
| IYR240621C00095000 | 2024-05-23 1:56PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,281 | 25.00% |
| IYR240621C00100000 | 2024-05-21 3:05PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,237 | 50.00% |
| IYR240621C00105000 | 2024-05-01 2:00PM EDT | 105.00 | 0.73 | 0.00 | 0.30 | 0.00 | - | 1 | 159 | 142.58% |
| IYR240621C00110000 | 2024-03-05 4:19PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 107 | 143.75% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| IYR240621P00040000 | 2024-02-20 4:53PM EDT | 40.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 342 | 435.94% |
| IYR240621P00045000 | 2023-07-12 2:04PM EDT | 45.00 | 0.31 | 0.13 | 0.42 | 0.00 | - | - | 0 | 480.86% |
| IYR240621P00050000 | 2024-04-17 11:07AM EDT | 50.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 318.75% |
| IYR240621P00055000 | 2024-01-08 2:52PM EDT | 55.00 | 0.26 | 0.06 | 0.12 | 0.00 | - | 1 | 11 | 291.41% |
| IYR240621P00060000 | 2024-04-12 9:40AM EDT | 60.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 2,305 | 223.44% |
| IYR240621P00065000 | 2024-05-03 12:50PM EDT | 65.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 1 | 531 | 278.52% |
| IYR240621P00067000 | 2024-02-05 11:20AM EDT | 67.00 | 0.40 | 0.15 | 0.19 | 0.00 | - | 10 | 57 | 198.83% |
| IYR240621P00068000 | 2024-04-16 9:56AM EDT | 68.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 10 | 62 | 154.69% |
| IYR240621P00069000 | 2023-11-06 4:33PM EDT | 69.00 | 1.97 | 0.87 | 0.97 | 0.00 | - | 18 | 98 | 268.36% |
| IYR240621P00070000 | 2024-06-11 9:52AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,988 | 50.00% |
| IYR240621P00071000 | 2024-05-24 11:11AM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 50.00% |
| IYR240621P00072000 | 2024-05-03 9:30AM EDT | 72.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 2 | 11 | 125.00% |
| IYR240621P00073000 | 2024-05-23 11:53AM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 147 | 50.00% |
| IYR240621P00074000 | 2024-06-12 9:35AM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,194 | 50.00% |
| IYR240621P00075000 | 2024-06-12 12:57PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 994 | 50.00% |
| IYR240621P00076000 | 2024-05-31 3:06PM EDT | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13 | 141 | 50.00% |
| IYR240621P00077000 | 2024-06-03 12:42PM EDT | 77.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 411 | 50.00% |
| IYR240621P00078000 | 2024-06-12 9:40AM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 25.00% |
| IYR240621P00079000 | 2024-05-28 1:30PM EDT | 79.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 331 | 25.00% |
| IYR240621P00080000 | 2024-06-18 9:39AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,005 | 25.00% |
| IYR240621P00081000 | 2024-06-12 2:56PM EDT | 81.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 949 | 25.00% |
| IYR240621P00082000 | 2024-06-17 10:05AM EDT | 82.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 1,641 | 25.00% |
| IYR240621P00082500 | 2024-06-18 12:04PM EDT | 82.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 25.00% |
| IYR240621P00083000 | 2024-06-17 10:13AM EDT | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 2,498 | 12.50% |
| IYR240621P00083500 | 2024-06-18 10:09AM EDT | 83.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| IYR240621P00084000 | 2024-06-18 11:59AM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3,947 | 12.50% |
| IYR240621P00084500 | 2024-06-17 9:39AM EDT | 84.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 12.50% |
| IYR240621P00085000 | 2024-06-18 3:51PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 547 | 5,255 | 6.25% |
| IYR240621P00085500 | 2024-06-18 3:30PM EDT | 85.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 1,950 | 6.25% |
| IYR240621P00086000 | 2024-06-18 11:33AM EDT | 86.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 197 | 1,176 | 6.25% |
| IYR240621P00086500 | 2024-06-18 9:34AM EDT | 86.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 265 | 3.13% |
| IYR240621P00087000 | 2024-06-18 11:49AM EDT | 87.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,108 | 1,520 | 0.03% |
| IYR240621P00087500 | 2024-06-17 9:34AM EDT | 87.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 574 | 0.00% |
| IYR240621P00088000 | 2024-06-18 9:55AM EDT | 88.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,463 | 0.00% |
| IYR240621P00088500 | 2024-06-18 9:30AM EDT | 88.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| IYR240621P00089000 | 2024-06-18 10:02AM EDT | 89.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 7 | 298 | 0.00% |
| IYR240621P00090000 | 2024-06-18 10:02AM EDT | 90.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 0.00% |
| IYR240621P00090500 | 2024-06-03 10:00AM EDT | 90.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240621P00091000 | 2024-06-13 2:51PM EDT | 91.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| IYR240621P00091500 | 2024-06-06 1:16PM EDT | 91.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240621P00092000 | 2024-05-17 10:31AM EDT | 92.00 | 4.02 | 4.85 | 5.05 | 0.00 | - | 2 | 0 | 43.75% |
| IYR240621P00092500 | 2024-06-06 1:15PM EDT | 92.50 | 5.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240621P00093000 | 2024-06-06 1:17PM EDT | 93.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| IYR240621P00093500 | 2024-06-06 1:10PM EDT | 93.50 | 6.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240621P00094000 | 2024-06-10 9:38AM EDT | 94.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| IYR240621P00095000 | 2024-06-06 1:13PM EDT | 95.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240621P00096000 | 2024-06-06 1:13PM EDT | 96.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240621P00097000 | 2024-06-06 1:18PM EDT | 97.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240621P00098000 | 2024-06-06 1:19PM EDT | 98.00 | 11.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240621P00099000 | 2024-06-07 10:32AM EDT | 99.00 | 13.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240621P00100000 | 2024-06-10 11:14AM EDT | 100.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240621P00105000 | 2024-06-07 10:31AM EDT | 105.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240621P00110000 | 2024-06-07 10:15AM EDT | 110.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240621P00115000 | 2024-06-06 1:38PM EDT | 115.00 | 28.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| IYR240621P00120000 | 2024-06-10 11:13AM EDT | 120.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| IYR240621P00125000 | 2024-06-07 9:54AM EDT | 125.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240621P00130000 | 2024-06-07 10:15AM EDT | 130.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| IYR240621P00135000 | 2024-06-07 9:53AM EDT | 135.00 | 49.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
