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:86.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00086000 | 2024-05-07 2:50PM EDT | 2024-05-08 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240510C00086000 | 2024-05-07 11:03AM EDT | 2024-05-10 | 5.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT240515C00086000 | 2024-05-07 11:44AM EDT | 2024-05-15 | 5.30 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| TLT240517C00086000 | 2024-05-07 2:34PM EDT | 2024-05-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TLT240524C00086000 | 2024-05-01 10:05AM EDT | 2024-05-24 | 3.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT240531C00086000 | 2024-05-03 12:17PM EDT | 2024-05-31 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240607C00086000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 4.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT240621C00086000 | 2024-05-07 2:02PM EDT | 2024-06-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TLT240719C00086000 | 2024-05-07 1:16PM EDT | 2024-07-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TLT240816C00086000 | 2024-05-07 1:01PM EDT | 2024-08-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240920C00086000 | 2024-05-07 11:46AM EDT | 2024-09-20 | 6.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240930C00086000 | 2024-05-02 10:22AM EDT | 2024-09-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| TLT241018C00086000 | 2024-05-03 1:44PM EDT | 2024-10-18 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241115C00086000 | 2024-04-29 12:57PM EDT | 2024-11-15 | 6.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| TLT241220C00086000 | 2024-04-19 10:36AM EDT | 2024-12-20 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241231C00086000 | 2024-05-01 2:54PM EDT | 2024-12-31 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117C00086000 | 2024-05-07 11:45AM EDT | 2025-01-17 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250221C00086000 | 2024-05-03 1:44PM EDT | 2025-02-21 | 7.60 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| TLT250321C00086000 | 2024-05-07 9:43AM EDT | 2025-03-21 | 8.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250331C00086000 | 2024-05-06 11:31AM EDT | 2025-03-31 | 8.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250417C00086000 | 2024-05-03 9:30AM EDT | 2025-04-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT260116C00086000 | 2024-05-02 1:19PM EDT | 2026-01-16 | 9.75 | 0.00 | 0.00 | 0.00 | - | 12 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00086000 | 2024-05-07 3:00PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| TLT240510P00086000 | 2024-05-07 2:54PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| TLT240515P00086000 | 2024-05-07 12:48PM EDT | 2024-05-15 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| TLT240517P00086000 | 2024-05-07 2:45PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 6.25% |
| TLT240524P00086000 | 2024-05-07 3:43PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| TLT240531P00086000 | 2024-05-07 3:44PM EDT | 2024-05-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| TLT240607P00086000 | 2024-05-07 12:13PM EDT | 2024-06-07 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| TLT240614P00086000 | 2024-05-07 12:42PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| TLT240621P00086000 | 2024-05-07 3:46PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,671 | 0 | 3.13% |
| TLT240719P00086000 | 2024-05-07 2:47PM EDT | 2024-07-19 | 0.56 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| TLT240816P00086000 | 2024-05-07 12:34PM EDT | 2024-08-16 | 0.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| TLT240920P00086000 | 2024-05-07 11:47AM EDT | 2024-09-20 | 1.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| TLT240930P00086000 | 2024-05-07 1:29PM EDT | 2024-09-30 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TLT241018P00086000 | 2024-05-03 1:52PM EDT | 2024-10-18 | 1.69 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| TLT241115P00086000 | 2024-05-07 1:28PM EDT | 2024-11-15 | 1.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| TLT241220P00086000 | 2024-05-07 1:49PM EDT | 2024-12-20 | 1.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT241231P00086000 | 2024-04-26 12:11PM EDT | 2024-12-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TLT250117P00086000 | 2024-05-07 3:16PM EDT | 2025-01-17 | 2.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT250221P00086000 | 2024-05-06 9:36AM EDT | 2025-02-21 | 2.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT250321P00086000 | 2024-05-06 11:53AM EDT | 2025-03-21 | 2.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT250331P00086000 | 2024-05-07 10:24AM EDT | 2025-03-31 | 2.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| TLT250417P00086000 | 2024-05-06 10:28AM EDT | 2025-04-17 | 3.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| TLT260116P00086000 | 2024-05-07 9:44AM EDT | 2026-01-16 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
