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:85.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00085000 | 2024-05-07 10:16AM EDT | 2024-05-10 | 6.05 | 5.20 | 5.30 | 0.00 | - | 36 | 57 | 54.30% |
| TLT240517C00085000 | 2024-05-08 12:18PM EDT | 2024-05-17 | 5.59 | 5.30 | 5.40 | -0.81 | -12.66% | 22 | 1,853 | 30.18% |
| TLT240524C00085000 | 2024-05-07 12:29PM EDT | 2024-05-24 | 5.60 | 5.45 | 5.55 | -0.75 | -11.81% | 5 | 283 | 26.61% |
| TLT240531C00085000 | 2024-05-03 12:08PM EDT | 2024-05-31 | 5.25 | 5.50 | 5.65 | 0.00 | - | 7 | 121 | 24.12% |
| TLT240607C00085000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 5.70 | 5.55 | 5.65 | +1.47 | +34.75% | 33 | 3 | 21.12% |
| TLT240621C00085000 | 2024-05-08 3:25PM EDT | 2024-06-21 | 5.70 | 5.65 | 5.75 | -0.45 | -7.32% | 9 | 4,760 | 18.73% |
| TLT240628C00085000 | 2024-05-08 3:59PM EDT | 2024-06-28 | 5.85 | 5.80 | 5.90 | -1.00 | -14.60% | 62 | 500 | 19.07% |
| TLT240719C00085000 | 2024-05-07 11:52AM EDT | 2024-07-19 | 7.00 | 6.00 | 6.10 | 0.00 | - | 19 | 761 | 17.80% |
| TLT240816C00085000 | 2024-05-07 3:58PM EDT | 2024-08-16 | 6.90 | 6.35 | 6.45 | 0.00 | - | 12 | 423 | 17.54% |
| TLT240920C00085000 | 2024-05-08 1:30PM EDT | 2024-09-20 | 6.86 | 6.75 | 6.85 | +0.09 | +1.33% | 1,691 | 2,256 | 17.36% |
| TLT240930C00085000 | 2024-04-30 3:48PM EDT | 2024-09-30 | 5.52 | 6.85 | 7.00 | 0.00 | - | 82 | 1,008 | 17.54% |
| TLT241018C00085000 | 2024-05-08 2:55PM EDT | 2024-10-18 | 7.15 | 7.05 | 7.15 | -0.75 | -9.49% | 1 | 426 | 17.29% |
| TLT241115C00085000 | 2024-05-06 12:40PM EDT | 2024-11-15 | 7.30 | 7.45 | 7.55 | 0.00 | - | 11 | 42 | 17.75% |
| TLT241220C00085000 | 2024-05-06 2:15PM EDT | 2024-12-20 | 7.95 | 7.75 | 7.90 | 0.00 | - | 1 | 1,087 | 17.73% |
| TLT241231C00085000 | 2024-05-07 11:32AM EDT | 2024-12-31 | 8.64 | 7.80 | 7.95 | 0.00 | - | 2 | 87 | 17.50% |
| TLT250117C00085000 | 2024-05-08 11:20AM EDT | 2025-01-17 | 8.20 | 8.05 | 8.20 | -0.75 | -8.38% | 12 | 38,389 | 17.84% |
| TLT250221C00085000 | 2024-05-06 9:49AM EDT | 2025-02-21 | 8.34 | 8.40 | 8.55 | 0.00 | - | 170 | 2,616 | 17.94% |
| TLT250321C00085000 | 2024-05-01 12:24PM EDT | 2025-03-21 | 7.77 | 8.60 | 8.75 | 0.00 | - | 17 | 42 | 17.79% |
| TLT250331C00085000 | 2024-04-25 3:22PM EDT | 2025-03-31 | 7.34 | 8.70 | 8.90 | 0.00 | - | 20 | 105 | 17.99% |
| TLT250417C00085000 | 2024-05-07 10:34AM EDT | 2025-04-17 | 9.45 | 8.80 | 9.05 | 0.00 | - | 4 | 16 | 18.02% |
| TLT260116C00085000 | 2024-05-08 3:25PM EDT | 2026-01-16 | 11.40 | 11.00 | 11.90 | -0.25 | -2.15% | 2 | 4,057 | 19.99% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00085000 | 2024-05-07 10:00AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 892 | 35.94% |
| TLT240515P00085000 | 2024-05-08 9:50AM EDT | 2024-05-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 102 | 448 | 21.09% |
| TLT240517P00085000 | 2024-05-08 3:37PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 102 | 13,092 | 18.56% |
| TLT240524P00085000 | 2024-05-08 3:13PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.04 | 0.00 | - | 20 | 889 | 15.63% |
| TLT240531P00085000 | 2024-05-08 2:17PM EDT | 2024-05-31 | 0.04 | 0.05 | 0.06 | 0.00 | - | 44 | 4,698 | 14.06% |
| TLT240607P00085000 | 2024-05-08 3:47PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 30 | 454 | 14.06% |
| TLT240614P00085000 | 2024-05-07 9:59AM EDT | 2024-06-14 | 0.16 | 0.16 | 0.18 | 0.00 | - | 15 | 87 | 14.28% |
| TLT240621P00085000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 0.20 | 0.20 | 0.22 | +0.02 | +11.11% | 127 | 47,633 | 13.84% |
| TLT240628P00085000 | 2024-05-08 12:50PM EDT | 2024-06-28 | 0.26 | 0.27 | 0.28 | +0.02 | +8.33% | 27 | 11,878 | 13.79% |
| TLT240719P00085000 | 2024-05-08 3:15PM EDT | 2024-07-19 | 0.48 | 0.48 | 0.51 | +0.02 | +4.35% | 133 | 25,894 | 14.16% |
| TLT240816P00085000 | 2024-05-08 3:57PM EDT | 2024-08-16 | 0.72 | 0.73 | 0.75 | +0.05 | +7.46% | 7 | 7,834 | 13.94% |
| TLT240920P00085000 | 2024-05-08 2:31PM EDT | 2024-09-20 | 0.95 | 0.96 | 1.00 | +0.09 | +10.47% | 98 | 22,135 | 13.58% |
| TLT240930P00085000 | 2024-05-07 3:51PM EDT | 2024-09-30 | 0.91 | 1.01 | 1.05 | 0.00 | - | 13 | 1,228 | 13.39% |
| TLT241018P00085000 | 2024-05-08 9:38AM EDT | 2024-10-18 | 1.17 | 1.17 | 1.21 | +0.10 | +9.35% | 13 | 1,699 | 13.49% |
| TLT241115P00085000 | 2024-05-07 1:45PM EDT | 2024-11-15 | 1.40 | 1.53 | 1.56 | 0.00 | - | 14 | 19,104 | 14.14% |
| TLT241220P00085000 | 2024-05-08 10:06AM EDT | 2024-12-20 | 1.78 | 1.80 | 1.84 | -0.24 | -11.88% | 1 | 6,240 | 14.19% |
| TLT241231P00085000 | 2024-05-07 2:30PM EDT | 2024-12-31 | 1.70 | 1.82 | 1.88 | 0.00 | - | 131 | 556 | 14.03% |
| TLT250117P00085000 | 2024-05-08 3:31PM EDT | 2025-01-17 | 1.97 | 1.96 | 2.00 | +0.12 | +6.49% | 17 | 18,014 | 14.01% |
| TLT250221P00085000 | 2024-05-07 10:49AM EDT | 2025-02-21 | 2.00 | 2.16 | 2.21 | 0.00 | - | 6 | 946 | 13.90% |
| TLT250321P00085000 | 2024-05-06 2:11PM EDT | 2025-03-21 | 2.42 | 2.30 | 2.37 | 0.00 | - | 56 | 1,684 | 13.83% |
| TLT250331P00085000 | 2024-04-23 2:19PM EDT | 2025-03-31 | 3.05 | 2.33 | 2.41 | 0.00 | - | 5 | 81 | 13.75% |
| TLT250417P00085000 | 2024-05-08 11:22AM EDT | 2025-04-17 | 2.48 | 2.45 | 2.49 | -0.95 | -27.70% | 31 | 11 | 13.67% |
| TLT260116P00085000 | 2024-05-08 11:20AM EDT | 2026-01-16 | 4.08 | 3.70 | 4.55 | -0.02 | -0.49% | 8 | 4,940 | 15.07% |
