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：
拍板:78.00
認購期權範圍2024年5月8日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00078000 | 2024-05-06 1:04PM EDT | 2024-05-17 | 12.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240621C00078000 | 2024-03-26 9:43AM EDT | 2024-06-21 | 15.85 | 9.90 | 10.05 | 0.00 | - | 3 | 89 | 0.00% |
| TLT240719C00078000 | 2024-04-17 10:39AM EDT | 2024-07-19 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240816C00078000 | 2024-04-26 10:49AM EDT | 2024-08-16 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920C00078000 | 2024-04-23 2:22PM EDT | 2024-09-20 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT241018C00078000 | 2024-02-28 1:22PM EDT | 2024-10-18 | 16.09 | 17.15 | 17.55 | 0.00 | - | 7 | 8 | 44.13% |
| TLT241115C00078000 | 2024-04-29 9:33AM EDT | 2024-11-15 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220C00078000 | 2024-05-07 10:29AM EDT | 2024-12-20 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250117C00078000 | 2024-05-07 10:48AM EDT | 2025-01-17 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250321C00078000 | 2024-03-15 11:35AM EDT | 2025-03-21 | 16.80 | 14.20 | 14.70 | 0.00 | - | - | 1 | 20.47% |
| TLT260116C00078000 | 2024-05-06 2:47PM EDT | 2026-01-16 | 15.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
認沽盤範圍2024年5月8日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00078000 | 2024-05-03 10:00AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TLT240515P00078000 | 2024-05-03 10:00AM EDT | 2024-05-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| TLT240517P00078000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TLT240621P00078000 | 2024-05-03 3:36PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TLT240719P00078000 | 2024-05-07 1:54PM EDT | 2024-07-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240816P00078000 | 2024-05-07 3:26PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| TLT240920P00078000 | 2024-05-06 1:09PM EDT | 2024-09-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TLT240930P00078000 | 2024-05-03 3:16PM EDT | 2024-09-30 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| TLT241018P00078000 | 2024-04-25 11:07AM EDT | 2024-10-18 | 0.73 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TLT241115P00078000 | 2024-05-07 11:17AM EDT | 2024-11-15 | 0.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| TLT241220P00078000 | 2024-05-03 9:54AM EDT | 2024-12-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250117P00078000 | 2024-05-07 11:56AM EDT | 2025-01-17 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT250321P00078000 | 2024-05-03 11:26AM EDT | 2025-03-21 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250417P00078000 | 2024-05-02 10:36AM EDT | 2025-04-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT260116P00078000 | 2024-04-29 1:55PM EDT | 2026-01-16 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
