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:80.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00080000 | 2024-05-03 1:46PM EDT | 2024-05-08 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240510C00080000 | 2024-05-03 3:30PM EDT | 2024-05-10 | 9.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240515C00080000 | 2024-05-07 1:33PM EDT | 2024-05-15 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240517C00080000 | 2024-05-06 1:50PM EDT | 2024-05-17 | 10.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240524C00080000 | 2024-05-03 3:28PM EDT | 2024-05-24 | 10.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240531C00080000 | 2024-05-07 1:20PM EDT | 2024-05-31 | 11.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240607C00080000 | 2024-04-29 1:10PM EDT | 2024-06-07 | 9.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240621C00080000 | 2024-05-07 11:22AM EDT | 2024-06-21 | 11.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| TLT240628C00080000 | 2024-05-06 10:23AM EDT | 2024-06-28 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240719C00080000 | 2024-05-07 2:24PM EDT | 2024-07-19 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240816C00080000 | 2024-05-07 10:07AM EDT | 2024-08-16 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240920C00080000 | 2024-05-07 12:48PM EDT | 2024-09-20 | 11.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT240930C00080000 | 2024-05-06 12:39PM EDT | 2024-09-30 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018C00080000 | 2024-05-01 2:45PM EDT | 2024-10-18 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241115C00080000 | 2024-05-03 10:39AM EDT | 2024-11-15 | 10.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT241220C00080000 | 2024-05-07 11:03AM EDT | 2024-12-20 | 12.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT241231C00080000 | 2024-05-07 1:14PM EDT | 2024-12-31 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250117C00080000 | 2024-05-07 2:58PM EDT | 2025-01-17 | 12.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250221C00080000 | 2024-05-01 10:27AM EDT | 2025-02-21 | 10.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT250321C00080000 | 2024-05-07 12:29PM EDT | 2025-03-21 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250331C00080000 | 2024-05-07 10:25AM EDT | 2025-03-31 | 13.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| TLT250417C00080000 | 2024-05-07 1:50PM EDT | 2025-04-17 | 13.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT260116C00080000 | 2024-05-07 3:34PM EDT | 2026-01-16 | 15.00 | 0.00 | 0.00 | 0.00 | - | 54 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00080000 | 2024-05-02 12:13PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| TLT240517P00080000 | 2024-05-07 12:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240524P00080000 | 2024-05-07 12:12PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| TLT240531P00080000 | 2024-05-07 3:22PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| TLT240607P00080000 | 2024-05-07 1:10PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| TLT240614P00080000 | 2024-05-07 11:02AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240621P00080000 | 2024-05-07 3:37PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| TLT240628P00080000 | 2024-05-07 2:32PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| TLT240719P00080000 | 2024-05-07 2:32PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| TLT240816P00080000 | 2024-05-07 2:32PM EDT | 2024-08-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,007 | 0 | 6.25% |
| TLT240920P00080000 | 2024-05-07 1:14PM EDT | 2024-09-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| TLT240930P00080000 | 2024-05-06 12:00PM EDT | 2024-09-30 | 0.40 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| TLT241018P00080000 | 2024-05-07 3:52PM EDT | 2024-10-18 | 0.43 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| TLT241115P00080000 | 2024-05-07 2:43PM EDT | 2024-11-15 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| TLT241220P00080000 | 2024-05-07 11:39AM EDT | 2024-12-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| TLT241231P00080000 | 2024-05-07 11:52AM EDT | 2024-12-31 | 0.77 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| TLT250117P00080000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1,141 | 0 | 3.13% |
| TLT250221P00080000 | 2024-05-06 3:38PM EDT | 2025-02-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| TLT250321P00080000 | 2024-05-06 3:58PM EDT | 2025-03-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| TLT250331P00080000 | 2024-05-07 11:40AM EDT | 2025-03-31 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT250417P00080000 | 2024-05-03 10:01AM EDT | 2025-04-17 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT260116P00080000 | 2024-05-07 1:21PM EDT | 2026-01-16 | 2.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
