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：
拍板:79.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240517C00079000 | 2024-05-02 11:16AM EDT | 2024-05-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| TLT240621C00079000 | 2024-04-11 1:37PM EDT | 2024-06-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 0.00% |
| TLT240719C00079000 | 2024-04-17 12:23PM EDT | 2024-07-19 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| TLT240816C00079000 | 2024-04-25 9:36AM EDT | 2024-08-16 | 9.20 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 0.00% |
| TLT240920C00079000 | 2024-01-05 12:00PM EDT | 2024-09-20 | 19.40 | 16.20 | 19.35 | 0.00 | - | 1 | 5 | 53.13% |
| TLT240930C00079000 | 2024-04-16 11:12AM EDT | 2024-09-30 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| TLT241018C00079000 | 2023-12-22 10:36AM EDT | 2024-10-18 | 21.90 | 15.45 | 15.90 | 0.00 | - | 1 | 3 | 39.00% |
| TLT241115C00079000 | 2024-04-18 1:14PM EDT | 2024-11-15 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| TLT241220C00079000 | 2024-05-07 9:52AM EDT | 2024-12-20 | 13.17 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| TLT250117C00079000 | 2024-05-06 9:42AM EDT | 2025-01-17 | 12.54 | 0.00 | 0.00 | 0.00 | - | 2 | 383 | 0.00% |
| TLT260116C00079000 | 2024-05-02 12:44PM EDT | 2026-01-16 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00079000 | 2024-05-02 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 25.00% |
| TLT240515P00079000 | 2024-05-03 10:19AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| TLT240517P00079000 | 2024-05-01 10:32AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 342 | 25.00% |
| TLT240621P00079000 | 2024-05-06 12:31PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5,286 | 12.50% |
| TLT240719P00079000 | 2024-05-07 2:37PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 33 | 107 | 6.25% |
| TLT240816P00079000 | 2024-05-06 12:08PM EDT | 2024-08-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 6.25% |
| TLT240920P00079000 | 2024-05-06 10:17AM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 442 | 6.25% |
| TLT240930P00079000 | 2024-05-06 10:41AM EDT | 2024-09-30 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 6.25% |
| TLT241018P00079000 | 2024-04-25 10:31AM EDT | 2024-10-18 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 6.25% |
| TLT241115P00079000 | 2024-05-03 10:00AM EDT | 2024-11-15 | 0.66 | 0.00 | 0.00 | 0.00 | - | 27 | 143 | 3.13% |
| TLT241220P00079000 | 2024-05-06 3:43PM EDT | 2024-12-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 18,701 | 3.13% |
| TLT250117P00079000 | 2024-05-07 11:58AM EDT | 2025-01-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 7,116 | 3.13% |
| TLT250321P00079000 | 2024-05-03 3:51PM EDT | 2025-03-21 | 1.13 | 0.00 | 0.00 | 0.00 | - | 14 | 99 | 3.13% |
| TLT250417P00079000 | 2024-05-07 3:41PM EDT | 2025-04-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 3.13% |
| TLT260116P00079000 | 2024-05-02 11:25AM EDT | 2026-01-16 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 3.13% |
