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:81.00
認購期權範圍2024年5月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522C00081000 | 2024-05-09 10:29AM EDT | 2024-05-22 | 9.10 | 10.35 | 10.50 | 0.00 | - | 3 | 3 | 55.47% |
| TLT240621C00081000 | 2024-05-14 11:01AM EDT | 2024-06-21 | 9.80 | 10.50 | 10.65 | 0.00 | - | 2 | 33 | 27.93% |
| TLT240719C00081000 | 2024-05-16 11:35AM EDT | 2024-07-19 | 11.50 | 10.60 | 10.75 | 0.00 | - | 1 | 58 | 22.46% |
| TLT240816C00081000 | 2024-05-16 10:01AM EDT | 2024-08-16 | 11.65 | 10.80 | 10.95 | 0.00 | - | 2 | 42 | 21.12% |
| TLT240920C00081000 | 2024-05-15 12:33PM EDT | 2024-09-20 | 11.92 | 11.05 | 11.20 | 0.00 | - | 5 | 22 | 20.15% |
| TLT240930C00081000 | 2024-05-01 2:04PM EDT | 2024-09-30 | 9.35 | 11.10 | 11.30 | 0.00 | - | - | 14 | 20.19% |
| TLT241018C00081000 | 2024-05-01 10:51AM EDT | 2024-10-18 | 9.00 | 11.20 | 11.35 | 0.00 | - | 5 | 33 | 19.32% |
| TLT241115C00081000 | 2024-05-03 9:57AM EDT | 2024-11-15 | 10.45 | 11.50 | 11.65 | 0.00 | - | 1 | 1 | 19.65% |
| TLT241220C00081000 | 2024-05-17 11:51AM EDT | 2024-12-20 | 11.90 | 11.70 | 11.85 | -0.70 | -5.56% | 75 | 113 | 19.08% |
| TLT241231C00081000 | 2024-05-17 11:21AM EDT | 2024-12-31 | 12.00 | 11.70 | 11.90 | +12.00 | - | 15 | 10 | 18.86% |
| TLT250117C00081000 | 2024-05-16 10:46AM EDT | 2025-01-17 | 12.85 | 11.90 | 12.05 | 0.00 | - | 7 | 458 | 18.93% |
| TLT250221C00081000 | 2024-05-01 3:25PM EDT | 2025-02-21 | 10.38 | 12.15 | 12.30 | 0.00 | - | 2 | 2 | 18.81% |
| TLT250321C00081000 | 2024-04-25 10:12AM EDT | 2025-03-21 | 9.65 | 12.30 | 12.50 | 0.00 | - | 1 | 4 | 18.76% |
| TLT250331C00081000 | 2024-04-04 12:06PM EDT | 2025-03-31 | 13.95 | 11.35 | 11.55 | 0.00 | - | 1 | 1 | 14.38% |
| TLT250417C00081000 | 2024-05-14 3:23PM EDT | 2025-04-17 | 12.30 | 12.50 | 12.65 | 0.00 | - | 1 | 3 | 18.57% |
| TLT260116C00081000 | 2024-05-15 9:47AM EDT | 2026-01-16 | 14.87 | 14.00 | 14.85 | 0.00 | - | 4 | 36 | 19.62% |
認沽盤範圍2024年5月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240522P00081000 | 2024-05-13 10:54AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 46.88% |
| TLT240524P00081000 | 2024-05-14 2:39PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 38.28% |
| TLT240621P00081000 | 2024-05-17 1:37PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | 0.00 | - | 24 | 2,079 | 19.53% |
| TLT240719P00081000 | 2024-05-17 3:42PM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 40 | 2,052 | 16.90% |
| TLT240816P00081000 | 2024-05-17 3:29PM EDT | 2024-08-16 | 0.19 | 0.17 | 0.19 | +0.02 | +11.76% | 16 | 148 | 15.97% |
| TLT240920P00081000 | 2024-05-17 3:29PM EDT | 2024-09-20 | 0.27 | 0.26 | 0.29 | -0.15 | -35.71% | 10 | 220 | 14.97% |
| TLT240930P00081000 | 2024-05-16 12:35PM EDT | 2024-09-30 | 0.27 | 0.29 | 0.32 | 0.00 | - | 1 | 71 | 14.77% |
| TLT241018P00081000 | 2024-05-17 12:53PM EDT | 2024-10-18 | 0.39 | 0.37 | 0.40 | +0.05 | +14.71% | 3 | 546 | 14.72% |
| TLT241115P00081000 | 2024-05-15 12:30PM EDT | 2024-11-15 | 0.55 | 0.59 | 0.62 | 0.00 | - | 3 | 267 | 15.38% |
| TLT241220P00081000 | 2024-05-17 11:23AM EDT | 2024-12-20 | 0.71 | 0.72 | 0.75 | -0.21 | -22.83% | 2 | 635 | 14.97% |
| TLT241231P00081000 | 2024-05-15 2:12PM EDT | 2024-12-31 | 0.74 | 0.75 | 0.79 | +0.74 | - | - | 10 | 14.84% |
| TLT250117P00081000 | 2024-05-16 12:58PM EDT | 2025-01-17 | 0.79 | 0.85 | 0.89 | 0.00 | - | 1 | 298 | 14.92% |
| TLT250221P00081000 | 2024-05-17 1:44PM EDT | 2025-02-21 | 1.00 | 0.96 | 1.00 | -0.19 | -15.97% | 2 | 11 | 14.54% |
| TLT250321P00081000 | 2024-05-16 3:15PM EDT | 2025-03-21 | 1.04 | 1.09 | 1.13 | 0.00 | - | 1 | 166 | 14.50% |
| TLT250331P00081000 | 2024-05-07 11:01AM EDT | 2025-03-31 | 1.26 | 1.11 | 1.17 | 0.00 | - | 5 | 9 | 14.45% |
| TLT250417P00081000 | 2024-05-16 9:30AM EDT | 2025-04-17 | 1.10 | 1.21 | 1.27 | 0.00 | - | 1 | 2 | 14.53% |
| TLT250516P00081000 | 2024-05-16 3:09PM EDT | 2025-05-16 | 1.28 | 1.33 | 1.43 | +1.28 | - | - | 1 | 14.61% |
| TLT260116P00081000 | 2024-05-17 3:48PM EDT | 2026-01-16 | 2.75 | 2.38 | 3.05 | -0.08 | -2.83% | 3 | 170 | 15.97% |
