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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00042000 | 2024-04-23 9:46AM EDT | 42.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240621C00043000 | 2024-05-09 3:20PM EDT | 43.00 | 47.80 | 45.95 | 46.10 | 0.00 | - | 27 | 20 | 118.75% |
| TLT240621C00044000 | 2023-11-09 2:01PM EDT | 44.00 | 43.95 | 50.50 | 50.75 | 0.00 | - | - | 0 | 335.74% |
| TLT240621C00045000 | 2024-04-22 10:06AM EDT | 45.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621C00047000 | 2024-04-18 1:47PM EDT | 47.00 | 41.80 | 44.40 | 44.55 | 0.00 | - | - | 0 | 230.86% |
| TLT240621C00048000 | 2024-04-19 12:31PM EDT | 48.00 | 41.20 | 43.40 | 43.55 | 0.00 | - | 4 | 0 | 224.76% |
| TLT240621C00049000 | 2024-04-22 2:56PM EDT | 49.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621C00050000 | 2024-05-22 1:10PM EDT | 50.00 | 41.80 | 38.95 | 39.10 | 0.00 | - | 6 | 35 | 96.09% |
| TLT240621C00053000 | 2024-04-18 2:42PM EDT | 53.00 | 35.75 | 38.40 | 38.60 | 0.00 | - | - | 0 | 196.68% |
| TLT240621C00054000 | 2024-04-19 3:43PM EDT | 54.00 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240621C00055000 | 2023-12-15 10:45AM EDT | 55.00 | 44.50 | 41.55 | 41.80 | 0.00 | - | 1 | 0 | 293.85% |
| TLT240621C00056000 | 2024-05-09 12:26PM EDT | 56.00 | 34.25 | 32.95 | 33.15 | 0.00 | - | 4 | 3 | 83.40% |
| TLT240621C00057000 | 2023-11-29 10:50AM EDT | 57.00 | 35.50 | 42.90 | 43.10 | 0.00 | - | - | 64 | 338.79% |
| TLT240621C00058000 | 2024-01-02 2:27PM EDT | 58.00 | 40.65 | 40.25 | 40.60 | 0.00 | - | - | 1 | 303.37% |
| TLT240621C00059000 | 2024-01-02 2:42PM EDT | 59.00 | 39.45 | 39.25 | 39.60 | 0.00 | - | - | 53 | 295.95% |
| TLT240621C00060000 | 2024-04-23 10:09AM EDT | 60.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| TLT240621C00061000 | 2024-01-26 11:28AM EDT | 61.00 | 32.70 | 32.90 | 33.00 | 0.00 | - | 36 | 100 | 204.10% |
| TLT240621C00062000 | 2024-01-26 10:37AM EDT | 62.00 | 32.00 | 31.85 | 32.05 | 0.00 | - | 1 | 15 | 198.34% |
| TLT240621C00063000 | 2024-01-26 11:46AM EDT | 63.00 | 30.90 | 30.85 | 31.10 | 0.00 | - | 1 | 27 | 193.12% |
| TLT240621C00064000 | 2024-01-04 3:03PM EDT | 64.00 | 33.60 | 32.25 | 32.45 | 0.00 | - | - | 11 | 227.30% |
| TLT240621C00065000 | 2024-05-14 12:09PM EDT | 65.00 | 25.64 | 23.95 | 24.15 | 0.00 | - | 10 | 49 | 58.98% |
| TLT240621C00066000 | 2024-05-01 10:00AM EDT | 66.00 | 22.85 | 22.95 | 23.15 | 0.00 | - | 1 | 7 | 56.64% |
| TLT240621C00068000 | 2024-01-25 10:30AM EDT | 68.00 | 26.25 | 25.95 | 26.15 | 0.00 | - | 1 | 6 | 166.89% |
| TLT240621C00069000 | 2024-05-03 10:24AM EDT | 69.00 | 20.75 | 20.00 | 20.15 | 0.00 | - | 6 | 30 | 51.56% |
| TLT240621C00070000 | 2024-05-16 12:13PM EDT | 70.00 | 22.31 | 19.00 | 19.15 | 0.00 | - | 2 | 53 | 54.30% |
| TLT240621C00071000 | 2024-01-25 3:57PM EDT | 71.00 | 23.25 | 23.00 | 23.20 | 0.00 | - | 16 | 41 | 151.76% |
| TLT240621C00072000 | 2024-04-30 3:41PM EDT | 72.00 | 16.35 | 17.00 | 17.15 | 0.00 | - | 11 | 64 | 48.93% |
| TLT240621C00073000 | 2024-05-29 2:11PM EDT | 73.00 | 16.05 | 16.00 | 16.15 | -2.65 | -14.17% | 23 | 31 | 46.29% |
| TLT240621C00074000 | 2024-01-25 3:57PM EDT | 74.00 | 20.35 | 20.10 | 20.25 | 0.00 | - | 8 | 26 | 137.28% |
| TLT240621C00075000 | 2024-05-29 2:05PM EDT | 75.00 | 14.04 | 14.00 | 14.10 | -1.12 | -7.39% | 16 | 83 | 38.38% |
| TLT240621C00076000 | 2024-05-03 10:24AM EDT | 76.00 | 13.80 | 13.00 | 13.15 | 0.00 | - | 11 | 37 | 38.38% |
| TLT240621C00077000 | 2024-05-29 2:18PM EDT | 77.00 | 11.99 | 12.00 | 12.10 | -2.71 | -18.44% | 91 | 98 | 33.40% |
| TLT240621C00078000 | 2024-03-26 9:43AM EDT | 78.00 | 15.85 | 9.90 | 10.05 | 0.00 | - | 3 | 89 | 0.00% |
| TLT240621C00079000 | 2024-05-20 3:27PM EDT | 79.00 | 12.34 | 10.00 | 10.15 | 0.00 | - | 1 | 27 | 30.66% |
| TLT240621C00080000 | 2024-05-29 3:31PM EDT | 80.00 | 9.05 | 9.00 | 9.15 | -1.19 | -11.62% | 1 | 587 | 28.03% |
| TLT240621C00081000 | 2024-05-14 11:01AM EDT | 81.00 | 9.80 | 8.00 | 8.15 | 0.00 | - | 2 | 33 | 25.44% |
| TLT240621C00082000 | 2024-05-10 12:10PM EDT | 82.00 | 8.40 | 7.00 | 7.15 | 0.00 | - | 5 | 433 | 22.85% |
| TLT240621C00083000 | 2024-05-23 2:55PM EDT | 83.00 | 8.27 | 6.05 | 6.15 | 0.00 | - | 1 | 296 | 20.22% |
| TLT240621C00084000 | 2024-05-29 2:21PM EDT | 84.00 | 5.05 | 5.05 | 5.15 | -1.55 | -23.48% | 89 | 235 | 17.53% |
| TLT240621C00085000 | 2024-05-29 3:46PM EDT | 85.00 | 4.20 | 4.15 | 4.20 | -1.07 | -20.30% | 109 | 4,742 | 15.97% |
| TLT240621C00086000 | 2024-05-29 3:51PM EDT | 86.00 | 3.35 | 3.25 | 3.35 | -0.91 | -21.36% | 63 | 8,156 | 15.70% |
| TLT240621C00087000 | 2024-05-29 3:55PM EDT | 87.00 | 2.49 | 2.47 | 2.50 | -1.91 | -43.41% | 127 | 733 | 14.43% |
| TLT240621C00087500 | 2024-05-29 3:49PM EDT | 87.50 | 2.13 | 2.11 | 2.13 | -1.57 | -42.43% | 195 | 9 | 14.19% |
| TLT240621C00088000 | 2024-05-29 3:55PM EDT | 88.00 | 1.79 | 1.77 | 1.79 | -0.72 | -28.69% | 331 | 10,047 | 13.97% |
| TLT240621C00088500 | 2024-05-29 3:03PM EDT | 88.50 | 1.37 | 1.46 | 1.47 | -0.78 | -36.28% | 383 | 5 | 13.67% |
| TLT240621C00089000 | 2024-05-29 3:57PM EDT | 89.00 | 1.20 | 1.18 | 1.19 | -0.58 | -32.58% | 1,980 | 41,542 | 13.45% |
| TLT240621C00089500 | 2024-05-29 3:10PM EDT | 89.50 | 0.96 | 0.93 | 0.95 | -0.53 | -35.57% | 277 | 311 | 13.33% |
| TLT240621C00090000 | 2024-05-29 3:59PM EDT | 90.00 | 0.74 | 0.72 | 0.74 | -0.46 | -38.33% | 5,892 | 35,024 | 13.16% |
| TLT240621C00090500 | 2024-05-29 3:56PM EDT | 90.50 | 0.56 | 0.55 | 0.56 | -0.40 | -41.67% | 409 | 9,605 | 12.96% |
| TLT240621C00091000 | 2024-05-29 3:59PM EDT | 91.00 | 0.41 | 0.41 | 0.42 | -0.33 | -44.59% | 4,934 | 22,768 | 12.89% |
| TLT240621C00091500 | 2024-05-29 2:19PM EDT | 91.50 | 0.31 | 0.30 | 0.31 | -0.26 | -45.61% | 1,183 | 9,821 | 12.84% |
| TLT240621C00092000 | 2024-05-29 3:55PM EDT | 92.00 | 0.22 | 0.22 | 0.23 | -0.21 | -48.84% | 4,885 | 24,963 | 12.89% |
| TLT240621C00092500 | 2024-05-29 3:25PM EDT | 92.50 | 0.16 | 0.16 | 0.17 | -0.18 | -52.94% | 101 | 1,826 | 12.99% |
| TLT240621C00093000 | 2024-05-29 3:54PM EDT | 93.00 | 0.12 | 0.12 | 0.13 | -0.13 | -52.00% | 10,499 | 44,395 | 13.28% |
| TLT240621C00093500 | 2024-05-29 1:52PM EDT | 93.50 | 0.09 | 0.08 | 0.10 | -0.09 | -50.00% | 15 | 3,604 | 13.53% |
| TLT240621C00094000 | 2024-05-29 3:54PM EDT | 94.00 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 2,021 | 29,061 | 13.97% |
| TLT240621C00094500 | 2024-05-29 11:10AM EDT | 94.50 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 52 | 300 | 14.16% |
| TLT240621C00095000 | 2024-05-29 3:16PM EDT | 95.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 805 | 59,074 | 14.65% |
| TLT240621C00095500 | 2024-05-29 2:16PM EDT | 95.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 33 | 708 | 14.94% |
| TLT240621C00096000 | 2024-05-29 3:50PM EDT | 96.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 2,052 | 30,106 | 15.82% |
| TLT240621C00096500 | 2024-05-29 3:16PM EDT | 96.50 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 62 | 81 | 16.80% |
| TLT240621C00097000 | 2024-05-29 3:25PM EDT | 97.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 710 | 34,690 | 16.80% |
| TLT240621C00097500 | 2024-05-29 9:36AM EDT | 97.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 9 | 17.77% |
| TLT240621C00098000 | 2024-05-29 2:20PM EDT | 98.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 48 | 24,214 | 18.56% |
| TLT240621C00099000 | 2024-05-29 11:32AM EDT | 99.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 9 | 9,439 | 20.12% |
| TLT240621C00100000 | 2024-05-29 3:51PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 266 | 22,608 | 20.70% |
| TLT240621C00101000 | 2024-05-29 2:07PM EDT | 101.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 15 | 2,672 | 22.07% |
| TLT240621C00102000 | 2024-05-29 3:16PM EDT | 102.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 8,004 | 23.44% |
| TLT240621C00103000 | 2024-05-28 10:07AM EDT | 103.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 29 | 1,222 | 25.00% |
| TLT240621C00104000 | 2024-05-29 11:02AM EDT | 104.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 7,314 | 26.56% |
| TLT240621C00105000 | 2024-05-23 9:58AM EDT | 105.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 8,854 | 27.74% |
| TLT240621C00106000 | 2024-05-17 2:40PM EDT | 106.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 68 | 430 | 29.30% |
| TLT240621C00107000 | 2024-05-20 9:47AM EDT | 107.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 1,436 | 30.47% |
| TLT240621C00108000 | 2024-05-24 10:12AM EDT | 108.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 23,894 | 32.03% |
| TLT240621C00109000 | 2024-05-28 10:12AM EDT | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 652 | 30.47% |
| TLT240621C00110000 | 2024-05-29 1:34PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 19,380 | 32.03% |
| TLT240621C00111000 | 2024-05-29 1:03PM EDT | 111.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 552 | 32.81% |
| TLT240621C00112000 | 2024-05-24 2:09PM EDT | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 648 | 34.38% |
| TLT240621C00113000 | 2024-05-23 11:10AM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 143 | 35.16% |
| TLT240621C00114000 | 2024-05-24 1:54PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 107 | 36.72% |
| TLT240621C00115000 | 2024-05-24 10:18AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,941 | 37.50% |
| TLT240621C00116000 | 2024-05-01 3:26PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 376 | 39.06% |
| TLT240621C00117000 | 2024-05-20 3:00PM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 520 | 1,694 | 39.84% |
| TLT240621C00118000 | 2024-05-17 2:47PM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 216 | 41.41% |
| TLT240621C00119000 | 2024-05-10 12:04PM EDT | 119.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 290 | 42.19% |
| TLT240621C00120000 | 2024-05-28 2:25PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,885 | 42.97% |
| TLT240621C00121000 | 2024-05-13 3:59PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 149 | 44.53% |
| TLT240621C00122000 | 2024-05-15 10:51AM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 960 | 1,225 | 45.31% |
| TLT240621C00123000 | 2024-05-15 1:25PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 182 | 46.88% |
| TLT240621C00124000 | 2024-05-15 1:25PM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 97 | 47.66% |
| TLT240621C00125000 | 2024-05-14 3:10PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,081 | 18,209 | 48.44% |
| TLT240621C00126000 | 2024-02-14 12:50PM EDT | 126.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 18 | 48 | 53.13% |
| TLT240621C00127000 | 2024-03-11 2:50PM EDT | 127.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 29 | 52.34% |
| TLT240621C00128000 | 2023-12-21 12:31PM EDT | 128.00 | 0.38 | 0.08 | 0.12 | 0.00 | - | 2 | 9 | 67.19% |
| TLT240621C00129000 | 2024-02-15 2:36PM EDT | 129.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 20 | 81 | 56.25% |
| TLT240621C00130000 | 2024-05-07 12:02PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,676 | 50.00% |
| TLT240621C00131000 | 2024-04-05 3:04PM EDT | 131.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,000 | 51.56% |
| TLT240621C00132000 | 2023-12-20 3:06PM EDT | 132.00 | 0.28 | 0.06 | 0.10 | 0.00 | - | 3 | 32 | 69.73% |
| TLT240621C00133000 | 2024-04-17 1:05PM EDT | 133.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 53.13% |
| TLT240621C00134000 | 2024-03-21 9:57AM EDT | 134.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 161 | 168 | 57.03% |
| TLT240621C00135000 | 2024-05-15 12:02PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 238 | 54.69% |
| TLT240621C00136000 | 2023-06-20 1:33PM EDT | 136.00 | 0.80 | 0.48 | 0.70 | 0.00 | - | - | 2 | 102.78% |
| TLT240621C00137000 | 2024-03-07 10:56AM EDT | 137.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 59.38% |
| TLT240621C00138000 | 2023-08-14 9:37AM EDT | 138.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 4 | 2 | 87.01% |
| TLT240621C00139000 | 2024-01-12 4:55PM EDT | 139.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 10 | 11 | 72.27% |
| TLT240621C00140000 | 2024-05-01 2:02PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,500 | 3,023 | 59.38% |
| TLT240621C00141000 | 2024-04-15 11:07AM EDT | 141.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 690 | 888 | 59.38% |
| TLT240621C00142000 | 2024-01-05 1:48PM EDT | 142.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 100 | 271 | 76.95% |
| TLT240621C00143000 | 2023-08-03 1:04PM EDT | 143.00 | 0.34 | 0.00 | 0.39 | 0.00 | - | 1 | 1 | 92.38% |
| TLT240621C00144000 | 2023-12-29 10:41AM EDT | 144.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | 5 | 6 | 78.13% |
| TLT240621C00145000 | 2024-02-09 3:52PM EDT | 145.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 235 | 71.09% |
| TLT240621C00146000 | 2024-01-12 1:00PM EDT | 146.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 10 | 80 | 76.56% |
| TLT240621C00147000 | 2023-12-28 10:59AM EDT | 147.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | 1 | 5 | 77.73% |
| TLT240621C00148000 | 2023-12-28 11:07AM EDT | 148.00 | 0.09 | 0.01 | 0.06 | 0.00 | - | - | 51 | 78.52% |
| TLT240621C00149000 | 2024-02-05 1:23PM EDT | 149.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 69 | 75.00% |
| TLT240621C00150000 | 2024-05-13 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 123 | 67.19% |
| TLT240621C00151000 | 2023-12-28 11:17AM EDT | 151.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 30 | 1 | 79.69% |
| TLT240621C00152000 | 2023-12-28 11:04AM EDT | 152.00 | 0.07 | 0.01 | 0.05 | 0.00 | - | 1 | 29 | 80.47% |
| TLT240621C00153000 | 2023-11-20 11:56AM EDT | 153.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | - | 100 | 89.06% |
| TLT240621C00154000 | 2024-03-14 1:47PM EDT | 154.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,988 | 68.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00043000 | 2024-02-07 10:48AM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 106.25% |
| TLT240621P00047000 | 2023-09-26 1:55PM EDT | 47.00 | 0.06 | 0.06 | 0.25 | 0.00 | - | 5 | 15 | 125.00% |
| TLT240621P00050000 | 2024-03-13 11:43AM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 360 | 76.56% |
| TLT240621P00052000 | 2023-11-13 2:19PM EDT | 52.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 20 | 84.38% |
| TLT240621P00053000 | 2023-11-28 3:27PM EDT | 53.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 73.44% |
| TLT240621P00054000 | 2023-10-24 1:19PM EDT | 54.00 | 0.21 | 0.03 | 0.09 | 0.00 | - | 10 | 10 | 87.50% |
| TLT240621P00055000 | 2024-02-22 2:47PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 59 | 65.63% |
| TLT240621P00056000 | 2023-11-22 1:01PM EDT | 56.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 90.82% |
| TLT240621P00057000 | 2023-10-24 1:10PM EDT | 57.00 | 0.27 | 0.05 | 0.11 | 0.00 | - | - | 24 | 82.03% |
| TLT240621P00058000 | 2023-10-24 1:08PM EDT | 58.00 | 0.30 | 0.05 | 0.12 | 0.00 | - | - | 12 | 80.08% |
| TLT240621P00059000 | 2024-01-24 12:33PM EDT | 59.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 26 | 62.50% |
| TLT240621P00060000 | 2024-04-10 10:15AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 25.00% |
| TLT240621P00061000 | 2024-04-10 10:57AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11 | 51.56% |
| TLT240621P00062000 | 2024-01-09 2:27PM EDT | 62.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 13 | 58.59% |
| TLT240621P00063000 | 2024-01-25 1:03PM EDT | 63.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 316 | 56.25% |
| TLT240621P00064000 | 2024-04-26 10:40AM EDT | 64.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 186 | 48.44% |
| TLT240621P00065000 | 2024-05-10 3:54PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 918 | 46.88% |
| TLT240621P00066000 | 2024-04-15 10:10AM EDT | 66.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 44.53% |
| TLT240621P00067000 | 2024-05-01 1:49PM EDT | 67.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 47 | 184 | 42.19% |
| TLT240621P00068000 | 2024-05-06 2:47PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 17 | 40.63% |
| TLT240621P00069000 | 2024-04-23 9:47AM EDT | 69.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 25.00% |
| TLT240621P00070000 | 2024-05-29 3:10PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,593 | 36.72% |
| TLT240621P00071000 | 2024-05-09 9:51AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 193 | 34.38% |
| TLT240621P00072000 | 2024-05-03 10:39AM EDT | 72.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 234 | 32.81% |
| TLT240621P00073000 | 2024-05-17 3:57PM EDT | 73.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 244 | 33.20% |
| TLT240621P00074000 | 2024-05-01 1:50PM EDT | 74.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 1,363 | 31.25% |
| TLT240621P00075000 | 2024-05-28 3:02PM EDT | 75.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 5,794 | 29.30% |
| TLT240621P00076000 | 2024-05-28 3:17PM EDT | 76.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 12 | 339 | 27.34% |
| TLT240621P00077000 | 2024-05-22 1:50PM EDT | 77.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 450 | 26.56% |
| TLT240621P00078000 | 2024-05-29 11:03AM EDT | 78.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 51 | 1,257 | 24.61% |
| TLT240621P00079000 | 2024-05-29 11:03AM EDT | 79.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 3 | 5,469 | 22.46% |
| TLT240621P00080000 | 2024-05-29 3:42PM EDT | 80.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 57 | 18,606 | 21.29% |
| TLT240621P00081000 | 2024-05-29 12:05PM EDT | 81.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 45 | 2,061 | 19.92% |
| TLT240621P00082000 | 2024-05-29 12:41PM EDT | 82.00 | 0.06 | 0.05 | 0.06 | -0.11 | -64.71% | 43 | 6,100 | 18.36% |
| TLT240621P00083000 | 2024-05-29 3:46PM EDT | 83.00 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 96 | 12,678 | 16.99% |
| TLT240621P00084000 | 2024-05-29 3:41PM EDT | 84.00 | 0.11 | 0.11 | 0.12 | +0.05 | +83.33% | 153 | 2,678 | 16.07% |
| TLT240621P00085000 | 2024-05-29 3:48PM EDT | 85.00 | 0.17 | 0.16 | 0.17 | +0.09 | +112.50% | 34,234 | 53,402 | 14.80% |
| TLT240621P00086000 | 2024-05-29 3:59PM EDT | 86.00 | 0.27 | 0.27 | 0.28 | +0.12 | +80.00% | 5,748 | 16,540 | 14.16% |
| TLT240621P00086500 | 2024-05-29 3:56PM EDT | 86.50 | 0.36 | 0.35 | 0.37 | +0.22 | +157.14% | 50 | 40 | 14.04% |
| TLT240621P00087000 | 2024-05-29 3:57PM EDT | 87.00 | 0.47 | 0.46 | 0.47 | +0.25 | +113.64% | 24,113 | 14,372 | 13.75% |
| TLT240621P00087500 | 2024-05-29 3:37PM EDT | 87.50 | 0.58 | 0.59 | 0.60 | +0.28 | +93.33% | 193 | 1,267 | 13.55% |
| TLT240621P00088000 | 2024-05-29 3:59PM EDT | 88.00 | 0.76 | 0.75 | 0.77 | +0.36 | +90.00% | 14,111 | 27,386 | 13.50% |
| TLT240621P00088500 | 2024-05-29 3:57PM EDT | 88.50 | 0.94 | 0.95 | 0.97 | +0.44 | +88.00% | 1,001 | 3,080 | 13.45% |
| TLT240621P00089000 | 2024-05-29 3:54PM EDT | 89.00 | 1.18 | 1.17 | 1.20 | +0.50 | +73.53% | 7,979 | 52,500 | 13.36% |
| TLT240621P00089500 | 2024-05-29 1:09PM EDT | 89.50 | 1.49 | 1.44 | 1.46 | +0.62 | +71.26% | 111 | 2,449 | 13.23% |
| TLT240621P00090000 | 2024-05-29 3:57PM EDT | 90.00 | 1.74 | 1.74 | 1.77 | +0.64 | +58.18% | 9,354 | 63,130 | 13.31% |
| TLT240621P00090500 | 2024-05-29 3:38PM EDT | 90.50 | 2.10 | 2.08 | 2.11 | +0.74 | +54.41% | 77 | 3,153 | 13.36% |
| TLT240621P00091000 | 2024-05-29 3:43PM EDT | 91.00 | 2.51 | 2.45 | 2.50 | +0.84 | +50.30% | 722 | 11,929 | 13.72% |
| TLT240621P00091500 | 2024-05-29 3:15PM EDT | 91.50 | 2.87 | 2.86 | 2.91 | +0.87 | +43.50% | 59 | 3,263 | 14.09% |
| TLT240621P00092000 | 2024-05-29 3:52PM EDT | 92.00 | 3.28 | 3.30 | 3.35 | +0.89 | +37.24% | 986 | 18,594 | 14.67% |
| TLT240621P00092500 | 2024-05-29 3:40PM EDT | 92.50 | 3.79 | 3.70 | 3.85 | +0.99 | +35.36% | 23 | 334 | 16.11% |
| TLT240621P00093000 | 2024-05-29 3:46PM EDT | 93.00 | 4.25 | 4.20 | 4.30 | +1.06 | +33.23% | 149 | 7,592 | 16.60% |
| TLT240621P00093500 | 2024-05-23 2:26PM EDT | 93.50 | 4.55 | 4.65 | 4.80 | +1.84 | +67.90% | 10 | 7 | 17.92% |
| TLT240621P00094000 | 2024-05-29 3:43PM EDT | 94.00 | 5.23 | 5.20 | 5.30 | +1.26 | +31.74% | 96 | 15,624 | 19.21% |
| TLT240621P00095000 | 2024-05-29 3:47PM EDT | 95.00 | 6.22 | 6.20 | 6.25 | +1.09 | +21.25% | 211 | 8,623 | 20.56% |
| TLT240621P00096000 | 2024-05-29 11:26AM EDT | 96.00 | 7.23 | 7.15 | 7.30 | +1.21 | +20.10% | 4 | 2,013 | 24.12% |
| TLT240621P00097000 | 2024-05-29 1:14PM EDT | 97.00 | 8.20 | 8.20 | 8.25 | +1.06 | +14.85% | 80 | 3,399 | 25.15% |
| TLT240621P00098000 | 2024-05-23 10:15AM EDT | 98.00 | 7.08 | 9.15 | 9.30 | 0.00 | - | 1 | 5 | 28.71% |
| TLT240621P00099000 | 2024-05-23 10:20AM EDT | 99.00 | 8.15 | 10.15 | 10.30 | 0.00 | - | 2 | 10 | 30.86% |
| TLT240621P00100000 | 2024-05-23 9:44AM EDT | 100.00 | 11.05 | 11.15 | 11.30 | +2.50 | +29.24% | 7 | 65 | 33.01% |
| TLT240621P00101000 | 2024-05-17 10:48AM EDT | 101.00 | 9.39 | 12.15 | 12.30 | 0.00 | - | 1 | 2 | 35.06% |
| TLT240621P00102000 | 2024-05-17 3:48PM EDT | 102.00 | 10.63 | 13.15 | 13.30 | 0.00 | - | 1 | 5 | 37.11% |
| TLT240621P00103000 | 2024-05-10 3:02PM EDT | 103.00 | 12.95 | 14.15 | 14.30 | 0.00 | - | 31 | 38 | 39.06% |
| TLT240621P00104000 | 2024-05-23 2:55PM EDT | 104.00 | 13.00 | 15.15 | 15.30 | 0.00 | - | 1 | 3 | 41.02% |
| TLT240621P00105000 | 2024-05-29 3:31PM EDT | 105.00 | 16.25 | 16.15 | 16.30 | +2.77 | +20.55% | 1 | 2 | 42.92% |
| TLT240621P00106000 | 2024-05-06 2:50PM EDT | 106.00 | 15.95 | 17.15 | 17.30 | 0.00 | - | 63 | 0 | 44.82% |
| TLT240621P00107000 | 2024-02-14 3:55PM EDT | 107.00 | 14.33 | 14.00 | 14.20 | 0.00 | - | 1 | 5 | 0.00% |
| TLT240621P00108000 | 2024-04-04 3:42PM EDT | 108.00 | 15.35 | 18.10 | 18.25 | 0.00 | - | 17 | 10 | 0.00% |
| TLT240621P00109000 | 2024-04-22 12:31PM EDT | 109.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT240621P00110000 | 2024-05-06 2:50PM EDT | 110.00 | 19.85 | 21.15 | 21.30 | 0.00 | - | 58 | 1 | 51.95% |
| TLT240621P00111000 | 2024-05-23 9:44AM EDT | 111.00 | 19.55 | 22.15 | 22.30 | 0.00 | - | 1 | 1 | 50.49% |
| TLT240621P00112000 | 2024-05-29 1:22PM EDT | 112.00 | 23.25 | 23.10 | 23.30 | -0.20 | -0.85% | 4 | 0 | 50.88% |
| TLT240621P00113000 | 2024-05-29 1:22PM EDT | 113.00 | 24.25 | 24.10 | 24.30 | -0.08 | -0.33% | 6 | 0 | 52.44% |
| TLT240621P00114000 | 2024-02-05 11:14AM EDT | 114.00 | 19.66 | 18.20 | 18.35 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00115000 | 2024-04-11 10:00AM EDT | 115.00 | 25.00 | 24.80 | 24.95 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00116000 | 2024-02-05 11:17AM EDT | 116.00 | 21.76 | 20.20 | 20.40 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240621P00117000 | 2024-05-23 9:44AM EDT | 117.00 | 25.55 | 28.15 | 28.25 | 0.00 | - | 6 | 1 | 58.50% |
| TLT240621P00118000 | 2024-03-06 3:54PM EDT | 118.00 | 21.97 | 26.55 | 26.65 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00119000 | 2024-02-05 11:10AM EDT | 119.00 | 24.70 | 23.20 | 23.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00120000 | 2024-03-21 12:07PM EDT | 120.00 | 27.10 | 30.90 | 31.00 | 0.00 | - | 194 | 0 | 0.00% |
| TLT240621P00121000 | 2024-02-05 11:24AM EDT | 121.00 | 26.72 | 25.20 | 25.40 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00122000 | 2023-12-14 11:45AM EDT | 122.00 | 23.95 | 25.35 | 25.55 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00123000 | 2023-12-20 11:00AM EDT | 123.00 | 23.85 | 28.85 | 29.05 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00125000 | 2023-12-20 4:40PM EDT | 125.00 | 25.45 | 30.85 | 31.05 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240621P00128000 | 2023-12-20 11:00AM EDT | 128.00 | 28.85 | 33.80 | 34.05 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00129000 | 2023-06-30 11:08AM EDT | 129.00 | 26.70 | 29.30 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240621P00130000 | 2024-04-03 3:05PM EDT | 130.00 | 38.05 | 40.10 | 40.25 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00135000 | 2023-12-20 11:00AM EDT | 135.00 | 35.85 | 40.80 | 41.05 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00139000 | 2024-04-11 1:01PM EDT | 139.00 | 49.20 | 48.75 | 48.90 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00140000 | 2024-05-23 9:45AM EDT | 140.00 | 48.50 | 51.10 | 51.25 | 0.00 | - | - | 1 | 86.04% |
| TLT240621P00144000 | 2023-11-08 3:44PM EDT | 144.00 | 54.78 | 49.50 | 49.75 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00149000 | 2023-11-08 3:44PM EDT | 149.00 | 59.75 | 54.50 | 54.75 | 0.00 | - | 1 | 1 | 0.00% |
| TLT240621P00150000 | 2023-10-26 12:09PM EDT | 150.00 | 66.10 | 60.20 | 60.40 | 0.00 | - | - | 0 | 0.00% |
| TLT240621P00152000 | 2023-12-15 10:45AM EDT | 152.00 | 52.95 | 55.35 | 55.55 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00154000 | 2024-01-10 3:28PM EDT | 154.00 | 57.70 | 60.00 | 60.25 | 0.00 | - | 1 | 0 | 0.00% |
