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:87.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00087000 | 2024-05-07 11:57AM EDT | 2024-05-08 | 4.20 | 0.00 | 0.00 | 0.00 | - | 33 | 443 | 0.00% |
| TLT240510C00087000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 0.00% |
| TLT240515C00087000 | 2024-05-07 1:16PM EDT | 2024-05-15 | 4.02 | 0.00 | 0.00 | 0.00 | - | 5 | 93 | 0.00% |
| TLT240517C00087000 | 2024-05-07 2:40PM EDT | 2024-05-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 20 | 29,940 | 0.00% |
| TLT240524C00087000 | 2024-05-07 2:59PM EDT | 2024-05-24 | 4.04 | 0.00 | 0.00 | 0.00 | - | 62 | 149 | 0.00% |
| TLT240531C00087000 | 2024-05-07 12:09PM EDT | 2024-05-31 | 4.55 | 0.00 | 0.00 | 0.00 | - | 20 | 18,805 | 0.00% |
| TLT240607C00087000 | 2024-05-07 11:59AM EDT | 2024-06-07 | 4.65 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| TLT240621C00087000 | 2024-05-07 1:32PM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 267 | 943 | 0.00% |
| TLT240719C00087000 | 2024-05-07 2:37PM EDT | 2024-07-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 17 | 738 | 0.00% |
| TLT240816C00087000 | 2024-05-07 2:51PM EDT | 2024-08-16 | 5.25 | 0.00 | 0.00 | 0.00 | - | 81 | 937 | 0.00% |
| TLT240920C00087000 | 2024-05-07 11:15AM EDT | 2024-09-20 | 6.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,442 | 0.00% |
| TLT240930C00087000 | 2024-05-06 3:38PM EDT | 2024-09-30 | 5.50 | 0.00 | 0.00 | 0.00 | - | 101 | 204 | 0.00% |
| TLT241018C00087000 | 2024-05-07 9:54AM EDT | 2024-10-18 | 6.17 | 0.00 | 0.00 | 0.00 | - | 4 | 457 | 0.00% |
| TLT241115C00087000 | 2024-05-07 9:35AM EDT | 2024-11-15 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 0.00% |
| TLT241220C00087000 | 2024-05-03 12:16PM EDT | 2024-12-20 | 6.30 | 0.00 | 0.00 | 0.00 | - | 8 | 127 | 0.00% |
| TLT241231C00087000 | 2024-05-07 3:34PM EDT | 2024-12-31 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| TLT250117C00087000 | 2024-05-07 10:17AM EDT | 2025-01-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2,206 | 0.00% |
| TLT250221C00087000 | 2024-05-07 3:56PM EDT | 2025-02-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| TLT250321C00087000 | 2024-05-01 2:42PM EDT | 2025-03-21 | 6.80 | 0.00 | 0.00 | 0.00 | - | 42 | 72 | 0.00% |
| TLT250331C00087000 | 2024-05-07 12:02PM EDT | 2025-03-31 | 8.25 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| TLT250417C00087000 | 2024-04-30 2:06PM EDT | 2025-04-17 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| TLT260116C00087000 | 2024-05-06 2:51PM EDT | 2026-01-16 | 10.13 | 0.00 | 0.00 | 0.00 | - | 16 | 395 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00087000 | 2024-05-07 11:12AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 867 | 25.00% |
| TLT240510P00087000 | 2024-05-07 2:49PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 4,556 | 12.50% |
| TLT240515P00087000 | 2024-05-07 3:56PM EDT | 2024-05-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,329 | 1,390 | 6.25% |
| TLT240517P00087000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 250 | 33,677 | 6.25% |
| TLT240524P00087000 | 2024-05-07 1:49PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 125 | 1,811 | 6.25% |
| TLT240531P00087000 | 2024-05-07 11:22AM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 307 | 1,596 | 3.13% |
| TLT240607P00087000 | 2024-05-07 3:40PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.00 | 0.00 | - | 295 | 238 | 3.13% |
| TLT240614P00087000 | 2024-05-07 11:46AM EDT | 2024-06-14 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 3.13% |
| TLT240621P00087000 | 2024-05-07 3:37PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 470 | 13,733 | 3.13% |
| TLT240719P00087000 | 2024-05-07 2:22PM EDT | 2024-07-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 126 | 5,435 | 3.13% |
| TLT240816P00087000 | 2024-05-07 2:31PM EDT | 2024-08-16 | 1.03 | 0.00 | 0.00 | 0.00 | - | 174 | 3,445 | 1.56% |
| TLT240920P00087000 | 2024-05-07 11:35AM EDT | 2024-09-20 | 1.26 | 0.00 | 0.00 | 0.00 | - | 13 | 4,058 | 1.56% |
| TLT240930P00087000 | 2024-05-07 11:15AM EDT | 2024-09-30 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 1.56% |
| TLT241018P00087000 | 2024-05-07 11:14AM EDT | 2024-10-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3,644 | 1.56% |
| TLT241115P00087000 | 2024-05-07 10:58AM EDT | 2024-11-15 | 1.92 | 0.00 | 0.00 | 0.00 | - | 1 | 6,139 | 1.56% |
| TLT241220P00087000 | 2024-05-07 2:53PM EDT | 2024-12-20 | 2.28 | 0.00 | 0.00 | 0.00 | - | 22 | 5,592 | 1.56% |
| TLT241231P00087000 | 2024-05-07 10:38AM EDT | 2024-12-31 | 2.28 | 0.00 | 0.00 | 0.00 | - | 4 | 96 | 1.56% |
| TLT250117P00087000 | 2024-05-07 10:23AM EDT | 2025-01-17 | 2.39 | 0.00 | 0.00 | 0.00 | - | 40 | 3,304 | 1.56% |
| TLT250221P00087000 | 2024-05-07 11:43AM EDT | 2025-02-21 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 1.56% |
| TLT250321P00087000 | 2024-05-03 12:21PM EDT | 2025-03-21 | 3.37 | 0.00 | 0.00 | 0.00 | - | 9 | 120 | 1.56% |
| TLT250331P00087000 | 2024-05-06 9:33AM EDT | 2025-03-31 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 1.56% |
| TLT250417P00087000 | 2024-05-07 1:21PM EDT | 2025-04-17 | 3.02 | 0.00 | 0.00 | 0.00 | - | 62 | 84 | 0.78% |
| TLT260116P00087000 | 2024-05-01 10:53AM EDT | 2026-01-16 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,065 | 0.78% |
