iShares iBoxx $ Investment Grade Corporate Bond ETF (LQD)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
市場開市。 截至 02:57PM EDT。
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240517C00096000 | 2024-05-09 10:19AM EDT | 96.00 | 10.46 | 11.20 | 12.10 | 0.00 | - | 1 | 1 | 68.36% |
| LQD240517C00098000 | 2024-02-27 2:03PM EDT | 98.00 | 9.45 | 8.90 | 13.00 | 0.00 | - | 1 | 8 | 126.42% |
| LQD240517C00099000 | 2023-12-05 10:58AM EDT | 99.00 | 9.05 | 10.50 | 10.85 | 0.00 | - | 11 | 5 | 142.87% |
| LQD240517C00100000 | 2023-12-05 10:54AM EDT | 100.00 | 8.15 | 9.55 | 9.90 | 0.00 | - | - | 5 | 135.11% |
| LQD240517C00101000 | 2024-04-16 3:35PM EDT | 101.00 | 3.85 | 6.30 | 7.05 | 0.00 | - | 8 | 0 | 66.60% |
| LQD240517C00102000 | 2024-03-27 12:06PM EDT | 102.00 | 6.93 | 3.10 | 3.70 | 0.00 | - | 1 | 1 | 0.00% |
| LQD240517C00103000 | 2024-04-30 2:42PM EDT | 103.00 | 2.23 | 4.40 | 5.15 | 0.00 | - | 2 | 27 | 55.96% |
| LQD240517C00103500 | 2024-04-26 12:43PM EDT | 103.50 | 1.88 | 3.65 | 4.50 | 0.00 | - | 1 | 5 | 46.39% |
| LQD240517C00104000 | 2024-05-15 10:20AM EDT | 104.00 | 3.45 | 3.30 | 4.10 | +1.89 | +121.15% | 20 | 177 | 46.34% |
| LQD240517C00104500 | 2024-05-10 9:53AM EDT | 104.50 | 3.10 | 2.77 | 3.45 | +0.81 | +35.37% | 2 | 50 | 36.96% |
| LQD240517C00105000 | 2024-05-15 11:40AM EDT | 105.00 | 2.54 | 2.24 | 2.98 | +0.82 | +47.67% | 2 | 6,964 | 34.23% |
| LQD240517C00105500 | 2024-05-15 1:48PM EDT | 105.50 | 2.26 | 2.04 | 2.53 | +0.93 | +69.92% | 67 | 960 | 31.89% |
| LQD240517C00106000 | 2024-05-15 1:52PM EDT | 106.00 | 1.74 | 1.55 | 2.07 | +0.78 | +81.25% | 46 | 23,163 | 28.86% |
| LQD240517C00106500 | 2024-05-15 11:31AM EDT | 106.50 | 1.15 | 0.96 | 1.41 | +0.61 | +112.96% | 160 | 8,255 | 19.63% |
| LQD240517C00107000 | 2024-05-15 2:36PM EDT | 107.00 | 0.71 | 0.65 | 0.74 | +0.39 | +125.81% | 2,230 | 32,470 | 10.11% |
| LQD240517C00107500 | 2024-05-15 10:39AM EDT | 107.50 | 0.28 | 0.29 | 0.35 | +0.13 | +86.67% | 10 | 540 | 8.11% |
| LQD240517C00108000 | 2024-05-15 2:04PM EDT | 108.00 | 0.10 | 0.08 | 0.12 | +0.03 | +42.86% | 7,690 | 9,936 | 7.33% |
| LQD240517C00108500 | 2024-05-13 9:33AM EDT | 108.50 | 0.02 | 0.02 | 0.06 | 0.00 | - | 7 | 114 | 8.69% |
| LQD240517C00109000 | 2024-05-15 2:31PM EDT | 109.00 | 0.08 | 0.00 | 0.09 | +0.05 | +166.67% | 2 | 12,906 | 13.28% |
| LQD240517C00109500 | 2024-05-07 11:46AM EDT | 109.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 25 | 75 | 19.14% |
| LQD240517C00110000 | 2024-05-15 12:33PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | +0.04 | +400.00% | 21 | 16,597 | 22.36% |
| LQD240517C00110500 | 2024-04-24 10:30AM EDT | 110.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 50 | 25.39% |
| LQD240517C00111000 | 2024-04-24 10:16AM EDT | 111.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 120 | 16,591 | 28.32% |
| LQD240517C00112000 | 2024-05-03 9:30AM EDT | 112.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 25 | 104 | 33.99% |
| LQD240517C00113000 | 2024-05-02 12:45PM EDT | 113.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 584 | 39.26% |
| LQD240517C00114000 | 2024-05-06 10:30AM EDT | 114.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 13 | 44.53% |
| LQD240517C00115000 | 2024-05-03 3:00PM EDT | 115.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 2 | 547 | 49.51% |
| LQD240517C00116000 | 2024-04-16 1:11PM EDT | 116.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 100 | 809 | 54.30% |
| LQD240517C00117000 | 2023-12-27 4:30PM EDT | 117.00 | 0.80 | 0.27 | 0.31 | 0.00 | - | 6 | 12 | 68.95% |
| LQD240517C00119000 | 2024-05-15 2:31PM EDT | 119.00 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 1 | 31 | 59.77% |
| LQD240517C00120000 | 2024-04-26 12:24PM EDT | 120.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 92 | 63.87% |
| LQD240517C00121000 | 2024-04-10 10:35AM EDT | 121.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 10 | 67.97% |
| LQD240517C00125000 | 2023-08-21 9:59AM EDT | 125.00 | 0.12 | 0.05 | 0.12 | 0.00 | - | - | 1 | 84.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LQD240517P00065000 | 2023-12-19 3:07PM EDT | 65.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | - | 3 | 263.28% |
| LQD240517P00080000 | 2024-04-10 10:41AM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 52 | 153.13% |
| LQD240517P00085000 | 2024-04-17 10:55AM EDT | 85.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 10 | 125.00% |
| LQD240517P00090000 | 2024-04-18 10:49AM EDT | 90.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 391 | 98.44% |
| LQD240517P00091000 | 2024-04-22 11:07AM EDT | 91.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 145 | 93.36% |
| LQD240517P00092000 | 2024-04-22 11:07AM EDT | 92.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 90 | 141 | 87.89% |
| LQD240517P00093000 | 2024-04-23 10:45AM EDT | 93.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 130 | 82.81% |
| LQD240517P00094000 | 2024-04-25 10:41AM EDT | 94.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 22 | 77.73% |
| LQD240517P00095000 | 2024-04-29 10:29AM EDT | 95.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 100 | 92 | 72.46% |
| LQD240517P00096000 | 2024-04-30 12:40PM EDT | 96.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 101 | 71 | 67.19% |
| LQD240517P00097000 | 2024-05-02 10:35AM EDT | 97.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 100 | 50 | 62.11% |
| LQD240517P00098000 | 2024-05-03 10:27AM EDT | 98.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 132 | 57.03% |
| LQD240517P00099000 | 2024-05-03 10:27AM EDT | 99.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 90 | 534 | 51.76% |
| LQD240517P00100000 | 2024-04-24 11:28AM EDT | 100.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5,000 | 21,426 | 53.91% |
| LQD240517P00101000 | 2024-05-06 10:30AM EDT | 101.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 1,092 | 48.05% |
| LQD240517P00102000 | 2024-05-09 10:29AM EDT | 102.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 25,560 | 42.19% |
| LQD240517P00103000 | 2024-05-14 10:02AM EDT | 103.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 57,155 | 21.88% |
| LQD240517P00103500 | 2024-05-10 2:07PM EDT | 103.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 2,200 | 33.20% |
| LQD240517P00104000 | 2024-05-14 1:16PM EDT | 104.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 27,672 | 19.53% |
| LQD240517P00104500 | 2024-05-13 2:34PM EDT | 104.50 | 0.07 | 0.01 | 0.15 | 0.00 | - | 1 | 5,233 | 26.95% |
| LQD240517P00105000 | 2024-05-15 2:14PM EDT | 105.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 6 | 30,667 | 23.73% |
| LQD240517P00105500 | 2024-05-14 3:23PM EDT | 105.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 28 | 775 | 20.41% |
| LQD240517P00106000 | 2024-05-15 9:30AM EDT | 106.00 | 0.08 | 0.00 | 0.15 | -0.08 | -50.00% | 3 | 18,163 | 16.99% |
| LQD240517P00106500 | 2024-05-15 10:15AM EDT | 106.50 | 0.05 | 0.01 | 0.05 | -0.31 | -86.11% | 14 | 2,465 | 9.18% |
| LQD240517P00107000 | 2024-05-15 12:39PM EDT | 107.00 | 0.05 | 0.05 | 0.08 | -0.71 | -93.42% | 606 | 7,512 | 7.13% |
| LQD240517P00107500 | 2024-05-15 12:08PM EDT | 107.50 | 0.21 | 0.16 | 0.21 | -0.76 | -78.35% | 517 | 9 | 6.25% |
| LQD240517P00108000 | 2024-05-01 12:57PM EDT | 108.00 | 3.39 | 0.42 | 0.51 | 0.00 | - | 90 | 210 | 6.01% |
| LQD240517P00109000 | 2024-05-02 2:44PM EDT | 109.00 | 3.10 | 0.80 | 2.13 | 0.00 | - | 160 | 63 | 32.96% |
| LQD240517P00110000 | 2024-04-19 11:34AM EDT | 110.00 | 5.22 | 1.92 | 2.85 | 0.00 | - | 20 | 0 | 32.67% |
| LQD240517P00112000 | 2024-05-01 3:18PM EDT | 112.00 | 5.25 | 3.90 | 4.75 | 0.00 | - | 1 | 0 | 42.38% |
| LQD240517P00113000 | 2024-05-01 3:18PM EDT | 113.00 | 9.70 | 5.35 | 5.80 | 0.00 | - | 179 | 0 | 50.78% |
| LQD240517P00114000 | 2024-05-01 3:18PM EDT | 114.00 | 10.02 | 6.10 | 6.80 | 0.00 | - | 640 | 0 | 56.74% |
| LQD240517P00115000 | 2024-05-01 3:29PM EDT | 115.00 | 9.70 | 7.00 | 7.80 | 0.00 | - | 520 | 0 | 62.50% |
| LQD240517P00120000 | 2024-05-03 12:18PM EDT | 120.00 | 13.93 | 11.90 | 12.75 | 0.00 | - | 10 | 0 | 85.74% |
