iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權範圍2024年5月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00076000 | 2024-04-26 11:34AM EDT | 76.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240508C00077000 | 2024-05-01 3:20PM EDT | 77.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240508C00080000 | 2024-05-03 1:46PM EDT | 80.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240508C00082000 | 2024-05-07 10:05AM EDT | 82.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240508C00083000 | 2024-05-07 1:16PM EDT | 83.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240508C00084000 | 2024-04-25 10:04AM EDT | 84.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240508C00085000 | 2024-05-07 11:16AM EDT | 85.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| TLT240508C00086000 | 2024-05-07 2:50PM EDT | 86.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240508C00087000 | 2024-05-07 11:57AM EDT | 87.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| TLT240508C00088000 | 2024-05-07 12:32PM EDT | 88.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TLT240508C00089000 | 2024-05-07 3:59PM EDT | 89.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 844 | 0 | 0.00% |
| TLT240508C00090000 | 2024-05-07 3:59PM EDT | 90.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 3,268 | 0 | 0.00% |
| TLT240508C00091000 | 2024-05-07 3:58PM EDT | 91.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10,412 | 0 | 1.56% |
| TLT240508C00092000 | 2024-05-07 3:59PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,756 | 0 | 6.25% |
| TLT240508C00093000 | 2024-05-07 2:13PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TLT240508C00094000 | 2024-05-03 3:15PM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 12.50% |
| TLT240508C00095000 | 2024-05-07 9:39AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| TLT240508C00096000 | 2024-05-01 3:15PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TLT240508C00097000 | 2024-04-25 9:47AM EDT | 97.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TLT240508C00101000 | 2024-04-24 3:16PM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
認沽盤範圍2024年5月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00081000 | 2024-05-03 12:21PM EDT | 81.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TLT240508P00082000 | 2024-05-01 2:57PM EDT | 82.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 50.00% |
| TLT240508P00083000 | 2024-05-06 10:03AM EDT | 83.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TLT240508P00084000 | 2024-05-03 3:50PM EDT | 84.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240508P00085000 | 2024-05-06 10:04AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TLT240508P00086000 | 2024-05-07 3:00PM EDT | 86.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TLT240508P00087000 | 2024-05-07 11:12AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TLT240508P00088000 | 2024-05-07 3:00PM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| TLT240508P00089000 | 2024-05-07 3:56PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,177 | 0 | 12.50% |
| TLT240508P00090000 | 2024-05-07 3:51PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,821 | 0 | 6.25% |
| TLT240508P00091000 | 2024-05-07 3:54PM EDT | 91.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3,985 | 0 | 0.00% |
| TLT240508P00092000 | 2024-05-07 3:46PM EDT | 92.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| TLT240508P00093000 | 2024-05-07 12:18PM EDT | 93.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240508P00094000 | 2024-04-26 10:24AM EDT | 94.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240508P00095000 | 2024-04-30 10:39AM EDT | 95.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240508P00096000 | 2024-05-01 3:52PM EDT | 96.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TLT240508P00098000 | 2024-04-24 10:48AM EDT | 98.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240508P00099000 | 2024-04-25 12:30PM EDT | 99.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240508P00100000 | 2024-04-24 11:27AM EDT | 100.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240508P00101000 | 2024-04-24 11:27AM EDT | 101.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240508P00104000 | 2024-05-03 3:16PM EDT | 104.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240508P00105000 | 2024-05-03 3:16PM EDT | 105.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
