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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00090000 | 2024-05-08 3:59PM EDT | 2024-05-08 | 0.23 | 0.18 | 0.22 | -0.56 | -70.89% | 4,239 | 4,050 | 5.08% |
| TLT240510C00090000 | 2024-05-08 3:55PM EDT | 2024-05-10 | 0.49 | 0.47 | 0.49 | -0.48 | -49.48% | 1,771 | 8,438 | 11.91% |
| TLT240515C00090000 | 2024-05-08 3:49PM EDT | 2024-05-15 | 0.83 | 0.81 | 0.83 | -0.36 | -30.25% | 143 | 649 | 13.72% |
| TLT240517C00090000 | 2024-05-08 3:54PM EDT | 2024-05-17 | 0.94 | 0.93 | 0.95 | -0.36 | -27.69% | 1,558 | 37,667 | 14.31% |
| TLT240524C00090000 | 2024-05-08 3:56PM EDT | 2024-05-24 | 1.22 | 1.19 | 1.21 | -0.36 | -22.78% | 329 | 3,813 | 14.33% |
| TLT240531C00090000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 1.37 | 1.35 | 1.37 | -0.41 | -23.03% | 238 | 5,933 | 13.81% |
| TLT240607C00090000 | 2024-05-08 12:01PM EDT | 2024-06-07 | 1.63 | 1.48 | 1.51 | -0.33 | -16.84% | 34 | 833 | 13.48% |
| TLT240614C00090000 | 2024-05-08 3:42PM EDT | 2024-06-14 | 1.73 | 1.72 | 1.74 | -0.62 | -26.38% | 112 | 43 | 14.16% |
| TLT240621C00090000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 1.89 | 1.87 | 1.89 | -0.35 | -15.63% | 309 | 25,347 | 14.21% |
| TLT240628C00090000 | 2024-05-08 3:50PM EDT | 2024-06-28 | 2.07 | 2.05 | 2.08 | -0.35 | -14.46% | 770 | 2,133 | 14.62% |
| TLT240719C00090000 | 2024-05-08 3:59PM EDT | 2024-07-19 | 2.43 | 2.43 | 2.45 | -0.34 | -12.27% | 194 | 9,626 | 14.64% |
| TLT240816C00090000 | 2024-05-08 3:26PM EDT | 2024-08-16 | 2.92 | 2.89 | 2.92 | -0.36 | -10.98% | 52 | 1,953 | 14.93% |
| TLT240920C00090000 | 2024-05-08 2:53PM EDT | 2024-09-20 | 3.50 | 3.40 | 3.45 | -0.30 | -7.89% | 27 | 9,042 | 15.28% |
| TLT240930C00090000 | 2024-05-08 11:10AM EDT | 2024-09-30 | 3.69 | 3.55 | 3.60 | -0.31 | -7.75% | 32 | 683 | 15.41% |
| TLT241018C00090000 | 2024-05-08 3:16PM EDT | 2024-10-18 | 3.80 | 3.75 | 3.85 | -0.40 | -9.52% | 15 | 3,766 | 15.58% |
| TLT241115C00090000 | 2024-05-08 1:11PM EDT | 2024-11-15 | 4.35 | 4.30 | 4.40 | -0.36 | -7.48% | 5 | 9,657 | 16.51% |
| TLT241220C00090000 | 2024-05-08 3:23PM EDT | 2024-12-20 | 4.75 | 4.70 | 4.80 | -0.30 | -5.94% | 64 | 1,590 | 16.60% |
| TLT241231C00090000 | 2024-05-08 1:05PM EDT | 2024-12-31 | 4.90 | 4.75 | 4.85 | -0.35 | -6.67% | 4 | 391 | 16.38% |
| TLT250117C00090000 | 2024-05-08 3:59PM EDT | 2025-01-17 | 5.08 | 5.05 | 5.10 | -0.32 | -5.93% | 289 | 45,019 | 16.66% |
| TLT250221C00090000 | 2024-05-07 12:35PM EDT | 2025-02-21 | 5.95 | 5.40 | 5.55 | 0.00 | - | 10 | 2,655 | 17.03% |
| TLT250321C00090000 | 2024-05-08 3:01PM EDT | 2025-03-21 | 5.75 | 5.65 | 5.80 | -0.60 | -9.45% | 43 | 9,268 | 17.01% |
| TLT250331C00090000 | 2024-05-08 9:37AM EDT | 2025-03-31 | 5.90 | 5.75 | 5.95 | +0.15 | +2.61% | 1 | 301 | 17.19% |
| TLT250417C00090000 | 2024-05-08 2:09PM EDT | 2025-04-17 | 6.06 | 5.90 | 6.10 | -0.39 | -6.05% | 8 | 102 | 17.19% |
| TLT260116C00090000 | 2024-05-08 3:32PM EDT | 2026-01-16 | 8.60 | 8.55 | 8.80 | -0.40 | -4.44% | 27 | 12,476 | 18.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00090000 | 2024-05-08 3:55PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 12,277 | 1,692 | 3.52% |
| TLT240510P00090000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.23 | 0.23 | 0.24 | +0.09 | +64.29% | 6,291 | 4,215 | 10.01% |
| TLT240515P00090000 | 2024-05-08 3:54PM EDT | 2024-05-15 | 0.52 | 0.52 | 0.54 | +0.15 | +40.54% | 2,072 | 2,853 | 11.87% |
| TLT240517P00090000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.59 | 0.59 | 0.60 | +0.17 | +40.48% | 4,949 | 32,499 | 11.62% |
| TLT240524P00090000 | 2024-05-08 3:59PM EDT | 2024-05-24 | 0.75 | 0.75 | 0.76 | +0.17 | +29.31% | 223 | 2,418 | 10.99% |
| TLT240531P00090000 | 2024-05-08 3:53PM EDT | 2024-05-31 | 0.83 | 0.84 | 0.86 | +0.17 | +25.76% | 447 | 7,386 | 10.33% |
| TLT240607P00090000 | 2024-05-08 3:26PM EDT | 2024-06-07 | 1.12 | 1.12 | 1.14 | +0.18 | +19.15% | 143 | 832 | 11.77% |
| TLT240614P00090000 | 2024-05-08 11:18AM EDT | 2024-06-14 | 1.31 | 1.30 | 1.32 | +0.20 | +18.02% | 32 | 719 | 12.18% |
| TLT240621P00090000 | 2024-05-08 3:56PM EDT | 2024-06-21 | 1.38 | 1.39 | 1.41 | +0.21 | +17.95% | 316 | 40,068 | 11.91% |
| TLT240628P00090000 | 2024-05-08 3:52PM EDT | 2024-06-28 | 1.46 | 1.48 | 1.51 | +0.16 | +12.31% | 500 | 2,633 | 11.82% |
| TLT240719P00090000 | 2024-05-08 3:01PM EDT | 2024-07-19 | 1.81 | 1.85 | 1.88 | +0.17 | +10.37% | 58 | 19,198 | 12.28% |
| TLT240816P00090000 | 2024-05-08 2:39PM EDT | 2024-08-16 | 2.15 | 2.21 | 2.25 | +0.16 | +8.04% | 443 | 2,063 | 12.40% |
| TLT240920P00090000 | 2024-05-08 3:48PM EDT | 2024-09-20 | 2.58 | 2.57 | 2.61 | +0.24 | +10.26% | 7 | 9,145 | 12.34% |
| TLT240930P00090000 | 2024-05-08 3:06PM EDT | 2024-09-30 | 2.62 | 2.62 | 2.68 | +0.33 | +14.41% | 2 | 756 | 12.21% |
| TLT241018P00090000 | 2024-05-08 2:19PM EDT | 2024-10-18 | 2.80 | 2.84 | 2.89 | +0.25 | +9.80% | 1 | 6,154 | 12.40% |
| TLT241115P00090000 | 2024-05-08 3:03PM EDT | 2024-11-15 | 3.25 | 3.25 | 3.35 | +0.23 | +7.62% | 113 | 22,619 | 13.23% |
| TLT241220P00090000 | 2024-05-08 1:54PM EDT | 2024-12-20 | 3.56 | 3.60 | 3.70 | -0.19 | -5.07% | 29 | 5,479 | 13.40% |
| TLT241231P00090000 | 2024-05-08 12:50PM EDT | 2024-12-31 | 3.60 | 3.60 | 3.75 | +0.30 | +9.09% | 23 | 716 | 13.26% |
| TLT250117P00090000 | 2024-05-08 3:55PM EDT | 2025-01-17 | 3.82 | 3.80 | 3.85 | +0.27 | +7.61% | 64 | 17,335 | 13.15% |
| TLT250221P00090000 | 2024-05-08 3:42PM EDT | 2025-02-21 | 4.05 | 4.00 | 4.15 | +0.36 | +9.76% | 5 | 583 | 13.27% |
| TLT250321P00090000 | 2024-05-07 2:32PM EDT | 2025-03-21 | 4.05 | 4.15 | 4.30 | 0.00 | - | 6 | 10,638 | 13.12% |
| TLT250331P00090000 | 2024-05-07 12:28PM EDT | 2025-03-31 | 3.97 | 4.20 | 4.35 | 0.00 | - | 4 | 97 | 13.06% |
| TLT250417P00090000 | 2024-05-07 1:21PM EDT | 2025-04-17 | 4.19 | 4.35 | 4.55 | 0.00 | - | 65 | 98 | 13.31% |
| TLT260116P00090000 | 2024-05-08 12:45PM EDT | 2026-01-16 | 6.15 | 5.90 | 6.35 | +0.12 | +1.99% | 2 | 2,111 | 13.80% |
