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:89.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00089000 | 2024-05-08 3:58PM EDT | 2024-05-08 | 1.23 | 1.18 | 1.22 | -0.54 | -30.51% | 448 | 889 | 17.97% |
| TLT240510C00089000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 1.31 | 1.26 | 1.33 | -0.53 | -28.80% | 510 | 10,499 | 16.60% |
| TLT240515C00089000 | 2024-05-08 3:41PM EDT | 2024-05-15 | 1.49 | 1.49 | 1.53 | -0.45 | -23.20% | 118 | 424 | 15.09% |
| TLT240517C00089000 | 2024-05-08 3:01PM EDT | 2024-05-17 | 1.65 | 1.60 | 1.63 | -0.45 | -21.43% | 162 | 18,834 | 15.45% |
| TLT240524C00089000 | 2024-05-08 3:15PM EDT | 2024-05-24 | 1.86 | 1.85 | 1.87 | -0.39 | -17.33% | 14 | 864 | 15.31% |
| TLT240531C00089000 | 2024-05-08 2:57PM EDT | 2024-05-31 | 2.08 | 2.01 | 2.03 | -0.40 | -16.13% | 24 | 16,259 | 14.75% |
| TLT240607C00089000 | 2024-05-08 3:01PM EDT | 2024-06-07 | 2.15 | 2.12 | 2.15 | -0.63 | -22.66% | 3 | 185 | 14.20% |
| TLT240614C00089000 | 2024-05-08 12:21PM EDT | 2024-06-14 | 2.44 | 2.32 | 2.35 | -0.34 | -12.23% | 7 | 241 | 14.64% |
| TLT240621C00089000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 2.50 | 2.47 | 2.50 | -0.40 | -13.79% | 229 | 41,798 | 14.70% |
| TLT240628C00089000 | 2024-05-08 2:33PM EDT | 2024-06-28 | 2.77 | 2.66 | 2.69 | -0.58 | -17.31% | 34 | 472 | 15.11% |
| TLT240719C00089000 | 2024-05-08 2:52PM EDT | 2024-07-19 | 3.10 | 3.00 | 3.05 | -0.32 | -9.36% | 117 | 1,250 | 15.06% |
| TLT240816C00089000 | 2024-05-08 2:53PM EDT | 2024-08-16 | 3.48 | 3.45 | 3.55 | -0.27 | -7.20% | 3 | 730 | 15.50% |
| TLT240920C00089000 | 2024-05-07 3:34PM EDT | 2024-09-20 | 4.25 | 3.95 | 4.05 | 0.00 | - | 31 | 536 | 15.69% |
| TLT240930C00089000 | 2024-05-03 1:41PM EDT | 2024-09-30 | 4.03 | 4.10 | 4.20 | 0.00 | - | 4 | 2,083 | 15.81% |
| TLT241018C00089000 | 2024-05-08 3:49PM EDT | 2024-10-18 | 4.38 | 4.30 | 4.40 | -0.54 | -10.98% | 15 | 1,170 | 15.75% |
| TLT241115C00089000 | 2024-05-08 11:16AM EDT | 2024-11-15 | 4.92 | 4.85 | 4.95 | -0.01 | -0.20% | 35 | 6,107 | 16.70% |
| TLT241220C00089000 | 2024-05-08 3:52PM EDT | 2024-12-20 | 5.30 | 5.25 | 5.30 | -0.54 | -9.25% | 106 | 11,147 | 16.61% |
| TLT241231C00089000 | 2024-05-08 1:01PM EDT | 2024-12-31 | 5.40 | 5.25 | 5.40 | -0.58 | -9.70% | 30 | 246 | 16.57% |
| TLT250117C00089000 | 2024-05-07 3:15PM EDT | 2025-01-17 | 5.89 | 5.55 | 5.65 | 0.00 | - | 27 | 18,295 | 16.85% |
| TLT250221C00089000 | 2024-05-07 9:47AM EDT | 2025-02-21 | 6.50 | 5.95 | 6.05 | 0.00 | - | 1 | 139 | 17.06% |
| TLT250321C00089000 | 2024-05-03 2:06PM EDT | 2025-03-21 | 6.10 | 6.20 | 6.30 | 0.00 | - | 17 | 146 | 17.05% |
| TLT250331C00089000 | 2024-05-07 2:56PM EDT | 2025-03-31 | 6.67 | 6.30 | 6.45 | 0.00 | - | 18 | 98 | 17.23% |
| TLT250417C00089000 | 2024-05-08 2:41PM EDT | 2025-04-17 | 6.60 | 6.45 | 6.60 | +0.08 | +1.23% | 1 | 141 | 17.24% |
| TLT260116C00089000 | 2024-05-07 9:45AM EDT | 2026-01-16 | 9.56 | 8.60 | 9.65 | 0.00 | - | 8 | 1,354 | 19.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00089000 | 2024-05-08 3:47PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 3,571 | 14.06% |
| TLT240510P00089000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,102 | 10,047 | 11.13% |
| TLT240515P00089000 | 2024-05-08 3:56PM EDT | 2024-05-15 | 0.20 | 0.21 | 0.22 | +0.05 | +33.33% | 886 | 2,289 | 12.26% |
| TLT240517P00089000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.26 | 0.26 | 0.28 | +0.06 | +30.00% | 3,192 | 16,413 | 12.26% |
| TLT240524P00089000 | 2024-05-08 3:33PM EDT | 2024-05-24 | 0.40 | 0.40 | 0.41 | +0.09 | +29.03% | 30 | 2,262 | 11.40% |
| TLT240531P00089000 | 2024-05-08 3:54PM EDT | 2024-05-31 | 0.49 | 0.48 | 0.50 | +0.09 | +22.50% | 954 | 7,620 | 10.72% |
| TLT240607P00089000 | 2024-05-08 3:11PM EDT | 2024-06-07 | 0.70 | 0.73 | 0.74 | +0.11 | +18.64% | 99 | 292 | 11.96% |
| TLT240614P00089000 | 2024-05-08 2:03PM EDT | 2024-06-14 | 0.85 | 0.90 | 0.92 | +0.13 | +18.06% | 8 | 157 | 12.46% |
| TLT240621P00089000 | 2024-05-08 3:53PM EDT | 2024-06-21 | 0.97 | 0.98 | 1.00 | +0.13 | +15.48% | 788 | 44,385 | 12.13% |
| TLT240628P00089000 | 2024-05-08 2:34PM EDT | 2024-06-28 | 1.08 | 1.08 | 1.11 | +0.23 | +27.06% | 217 | 1,424 | 12.13% |
| TLT240719P00089000 | 2024-05-08 3:28PM EDT | 2024-07-19 | 1.43 | 1.44 | 1.47 | +0.13 | +10.00% | 262 | 5,587 | 12.57% |
| TLT240816P00089000 | 2024-05-08 12:40PM EDT | 2024-08-16 | 1.76 | 1.80 | 1.84 | +0.26 | +17.33% | 9 | 1,059 | 12.71% |
| TLT240920P00089000 | 2024-05-07 2:24PM EDT | 2024-09-20 | 1.90 | 2.14 | 2.19 | 0.00 | - | 37 | 2,610 | 12.59% |
| TLT240930P00089000 | 2024-05-03 10:15AM EDT | 2024-09-30 | 2.71 | 2.20 | 2.25 | 0.00 | - | 1 | 201 | 12.42% |
| TLT241018P00089000 | 2024-05-08 3:54PM EDT | 2024-10-18 | 2.42 | 2.41 | 2.46 | +0.27 | +12.56% | 1 | 10,320 | 12.61% |
| TLT241115P00089000 | 2024-05-08 12:44PM EDT | 2024-11-15 | 2.82 | 2.83 | 2.88 | -0.09 | -3.09% | 1 | 560 | 13.29% |
| TLT241220P00089000 | 2024-05-08 12:39PM EDT | 2024-12-20 | 3.10 | 3.15 | 3.25 | +0.23 | +8.01% | 5 | 6,961 | 13.55% |
| TLT241231P00089000 | 2024-05-07 2:50PM EDT | 2024-12-31 | 3.05 | 3.20 | 3.30 | 0.00 | - | 11 | 117 | 13.41% |
| TLT250117P00089000 | 2024-05-07 11:46AM EDT | 2025-01-17 | 3.04 | 3.35 | 3.45 | 0.00 | - | 11 | 18,621 | 13.47% |
| TLT250221P00089000 | 2024-05-07 10:35AM EDT | 2025-02-21 | 3.37 | 3.55 | 3.70 | 0.00 | - | 10 | 327 | 13.42% |
| TLT250321P00089000 | 2024-05-06 9:53AM EDT | 2025-03-21 | 4.05 | 3.75 | 3.85 | 0.00 | - | 2 | 707 | 13.27% |
| TLT250331P00089000 | 2024-05-07 11:11AM EDT | 2025-03-31 | 3.55 | 3.75 | 3.90 | 0.00 | - | 4 | 31 | 13.21% |
| TLT250417P00089000 | 2024-05-08 2:38PM EDT | 2025-04-17 | 3.90 | 3.90 | 4.00 | -1.01 | -20.57% | 10 | 76 | 13.17% |
| TLT260116P00089000 | 2024-05-07 9:49AM EDT | 2026-01-16 | 5.59 | 5.20 | 6.10 | 0.00 | - | 2 | 4,688 | 14.39% |
