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:88.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00088000 | 2024-05-07 12:32PM EDT | 2024-05-08 | 3.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| TLT240510C00088000 | 2024-05-07 2:32PM EDT | 2024-05-10 | 2.86 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 0.00% |
| TLT240515C00088000 | 2024-05-07 1:55PM EDT | 2024-05-15 | 3.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| TLT240517C00088000 | 2024-05-07 3:50PM EDT | 2024-05-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| TLT240524C00088000 | 2024-05-07 12:20PM EDT | 2024-05-24 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240531C00088000 | 2024-05-07 3:13PM EDT | 2024-05-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| TLT240607C00088000 | 2024-05-07 10:33AM EDT | 2024-06-07 | 3.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240614C00088000 | 2024-05-07 11:10AM EDT | 2024-06-14 | 3.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| TLT240621C00088000 | 2024-05-07 2:52PM EDT | 2024-06-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| TLT240628C00088000 | 2024-05-07 3:14PM EDT | 2024-06-28 | 3.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TLT240719C00088000 | 2024-05-07 2:34PM EDT | 2024-07-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| TLT240816C00088000 | 2024-05-07 12:53PM EDT | 2024-08-16 | 4.75 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| TLT240920C00088000 | 2024-05-07 2:56PM EDT | 2024-09-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| TLT240930C00088000 | 2024-05-03 3:55PM EDT | 2024-09-30 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018C00088000 | 2024-05-07 3:12PM EDT | 2024-10-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT241115C00088000 | 2024-05-07 9:30AM EDT | 2024-11-15 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241220C00088000 | 2024-05-07 3:33PM EDT | 2024-12-20 | 6.15 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| TLT241231C00088000 | 2024-05-07 3:27PM EDT | 2024-12-31 | 6.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT250117C00088000 | 2024-05-07 3:47PM EDT | 2025-01-17 | 6.52 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| TLT250221C00088000 | 2024-05-07 11:08AM EDT | 2025-02-21 | 7.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250321C00088000 | 2024-05-07 1:06PM EDT | 2025-03-21 | 7.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT250331C00088000 | 2024-05-03 10:05AM EDT | 2025-03-31 | 6.58 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| TLT250417C00088000 | 2024-05-07 10:51AM EDT | 2025-04-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT260116C00088000 | 2024-05-07 3:32PM EDT | 2026-01-16 | 9.97 | 0.00 | 0.00 | 0.00 | - | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00088000 | 2024-05-07 3:00PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 12.50% |
| TLT240510P00088000 | 2024-05-07 3:50PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 6.25% |
| TLT240515P00088000 | 2024-05-07 3:56PM EDT | 2024-05-15 | 0.07 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| TLT240517P00088000 | 2024-05-07 3:59PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10,046 | 0 | 6.25% |
| TLT240524P00088000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| TLT240531P00088000 | 2024-05-07 3:46PM EDT | 2024-05-31 | 0.22 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 3.13% |
| TLT240607P00088000 | 2024-05-07 3:45PM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| TLT240614P00088000 | 2024-05-07 2:31PM EDT | 2024-06-14 | 0.51 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| TLT240621P00088000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,580 | 0 | 3.13% |
| TLT240628P00088000 | 2024-05-07 3:55PM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 1.56% |
| TLT240719P00088000 | 2024-05-07 3:20PM EDT | 2024-07-19 | 1.01 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 1.56% |
| TLT240816P00088000 | 2024-05-07 3:43PM EDT | 2024-08-16 | 1.35 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| TLT240920P00088000 | 2024-05-07 3:50PM EDT | 2024-09-20 | 1.62 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 1.56% |
| TLT240930P00088000 | 2024-05-06 10:54AM EDT | 2024-09-30 | 2.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| TLT241018P00088000 | 2024-05-07 3:42PM EDT | 2024-10-18 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| TLT241115P00088000 | 2024-05-07 11:18AM EDT | 2024-11-15 | 2.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TLT241220P00088000 | 2024-05-07 2:41PM EDT | 2024-12-20 | 2.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TLT241231P00088000 | 2024-05-07 10:24AM EDT | 2024-12-31 | 2.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TLT250117P00088000 | 2024-05-07 11:44AM EDT | 2025-01-17 | 2.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| TLT250221P00088000 | 2024-04-30 10:31AM EDT | 2025-02-21 | 4.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| TLT250321P00088000 | 2024-05-07 11:31AM EDT | 2025-03-21 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TLT250331P00088000 | 2024-05-07 11:11AM EDT | 2025-03-31 | 3.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TLT250417P00088000 | 2024-05-07 10:21AM EDT | 2025-04-17 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| TLT260116P00088000 | 2024-05-03 1:41PM EDT | 2026-01-16 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
