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:91.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00091000 | 2024-05-08 3:58PM EDT | 2024-05-10 | 0.09 | 0.09 | 0.10 | -0.25 | -73.53% | 3,194 | 14,893 | 13.97% |
| TLT240515C00091000 | 2024-05-08 3:53PM EDT | 2024-05-15 | 0.37 | 0.36 | 0.37 | -0.29 | -43.94% | 2,385 | 620 | 14.01% |
| TLT240517C00091000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.46 | 0.45 | 0.47 | -0.31 | -40.26% | 12,044 | 59,571 | 14.31% |
| TLT240524C00091000 | 2024-05-08 3:14PM EDT | 2024-05-24 | 0.70 | 0.69 | 0.70 | -0.25 | -26.32% | 33 | 1,068 | 13.97% |
| TLT240531C00091000 | 2024-05-08 3:56PM EDT | 2024-05-31 | 0.86 | 0.83 | 0.85 | -0.32 | -27.12% | 55 | 31,683 | 13.36% |
| TLT240607C00091000 | 2024-05-08 3:52PM EDT | 2024-06-07 | 1.01 | 0.98 | 1.00 | -0.28 | -21.71% | 54 | 444 | 13.18% |
| TLT240614C00091000 | 2024-05-08 3:22PM EDT | 2024-06-14 | 1.23 | 1.21 | 1.24 | -0.30 | -19.61% | 1,754 | 215 | 14.01% |
| TLT240621C00091000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 1.38 | 1.36 | 1.39 | -0.30 | -17.86% | 425 | 10,693 | 14.06% |
| TLT240628C00091000 | 2024-05-08 1:01PM EDT | 2024-06-28 | 1.56 | 1.53 | 1.56 | -0.36 | -18.75% | 205 | 638 | 14.34% |
| TLT240719C00091000 | 2024-05-08 3:41PM EDT | 2024-07-19 | 1.90 | 1.90 | 1.94 | -0.39 | -17.03% | 5,054 | 5,417 | 14.47% |
| TLT240816C00091000 | 2024-05-08 3:51PM EDT | 2024-08-16 | 2.41 | 2.36 | 2.40 | -0.25 | -9.40% | 194 | 4,450 | 14.72% |
| TLT240920C00091000 | 2024-05-07 11:03AM EDT | 2024-09-20 | 3.46 | 2.89 | 2.94 | 0.00 | - | 6 | 1,174 | 15.15% |
| TLT240930C00091000 | 2024-04-30 9:30AM EDT | 2024-09-30 | 2.48 | 3.00 | 3.10 | 0.00 | - | 2 | 105 | 15.32% |
| TLT241018C00091000 | 2024-05-08 2:19PM EDT | 2024-10-18 | 3.35 | 3.25 | 3.35 | -0.40 | -10.67% | 1 | 300 | 15.49% |
| TLT241115C00091000 | 2024-05-08 3:58PM EDT | 2024-11-15 | 3.84 | 3.80 | 3.85 | -0.33 | -7.91% | 61 | 465 | 16.23% |
| TLT241220C00091000 | 2024-05-08 3:14PM EDT | 2024-12-20 | 4.27 | 4.20 | 4.30 | -0.32 | -6.97% | 21 | 7,509 | 16.50% |
| TLT241231C00091000 | 2024-05-08 9:54AM EDT | 2024-12-31 | 4.45 | 4.25 | 4.35 | -0.40 | -8.25% | 11 | 354 | 16.29% |
| TLT250117C00091000 | 2024-05-07 3:14PM EDT | 2025-01-17 | 4.85 | 4.50 | 4.60 | 0.00 | - | 35 | 1,315 | 16.57% |
| TLT250221C00091000 | 2024-05-07 10:19AM EDT | 2025-02-21 | 5.55 | 4.90 | 5.00 | 0.00 | - | 1 | 41 | 16.78% |
| TLT250321C00091000 | 2024-05-03 2:11PM EDT | 2025-03-21 | 5.13 | 5.15 | 5.30 | 0.00 | - | 1 | 102 | 16.92% |
| TLT250331C00091000 | 2024-05-07 3:50PM EDT | 2025-03-31 | 5.70 | 5.25 | 5.45 | 0.00 | - | 46 | 6,173 | 17.10% |
| TLT250417C00091000 | 2024-05-08 12:54PM EDT | 2025-04-17 | 5.70 | 5.40 | 5.60 | -0.30 | -5.00% | 1 | 182 | 17.10% |
| TLT260116C00091000 | 2024-05-08 3:45PM EDT | 2026-01-16 | 8.40 | 7.90 | 8.70 | -0.13 | -1.52% | 1 | 323 | 19.39% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00091000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.84 | 0.83 | 0.87 | +0.31 | +58.49% | 609 | 1,509 | 11.62% |
| TLT240515P00091000 | 2024-05-08 3:56PM EDT | 2024-05-15 | 1.06 | 1.07 | 1.09 | +0.28 | +35.90% | 169 | 488 | 12.01% |
| TLT240517P00091000 | 2024-05-08 3:45PM EDT | 2024-05-17 | 1.12 | 1.12 | 1.14 | +0.27 | +31.76% | 822 | 43,262 | 11.57% |
| TLT240524P00091000 | 2024-05-08 3:33PM EDT | 2024-05-24 | 1.26 | 1.26 | 1.28 | +0.28 | +28.57% | 26 | 4,416 | 10.72% |
| TLT240531P00091000 | 2024-05-08 3:48PM EDT | 2024-05-31 | 1.34 | 1.34 | 1.36 | +0.27 | +25.23% | 651 | 24,510 | 9.89% |
| TLT240607P00091000 | 2024-05-08 2:42PM EDT | 2024-06-07 | 1.54 | 1.63 | 1.66 | +0.16 | +11.59% | 6 | 5,248 | 11.70% |
| TLT240614P00091000 | 2024-05-08 2:57PM EDT | 2024-06-14 | 1.74 | 1.81 | 1.84 | +0.15 | +9.43% | 7 | 24 | 12.16% |
| TLT240621P00091000 | 2024-05-08 3:57PM EDT | 2024-06-21 | 1.88 | 1.89 | 1.91 | +0.23 | +13.94% | 297 | 3,300 | 11.72% |
| TLT240628P00091000 | 2024-05-08 2:18PM EDT | 2024-06-28 | 1.90 | 1.98 | 2.01 | +0.24 | +14.46% | 107 | 807 | 11.65% |
| TLT240719P00091000 | 2024-05-08 3:57PM EDT | 2024-07-19 | 2.34 | 2.34 | 2.37 | +0.24 | +11.43% | 9 | 3,981 | 12.09% |
| TLT240816P00091000 | 2024-05-08 3:24PM EDT | 2024-08-16 | 2.70 | 2.69 | 2.73 | +0.24 | +9.76% | 19 | 721 | 12.18% |
| TLT240920P00091000 | 2024-05-08 3:24PM EDT | 2024-09-20 | 3.03 | 3.00 | 3.10 | +0.21 | +7.45% | 27 | 4,630 | 12.18% |
| TLT240930P00091000 | 2024-05-08 12:15PM EDT | 2024-09-30 | 3.05 | 3.10 | 3.20 | +0.34 | +12.55% | 1 | 147 | 12.20% |
| TLT241018P00091000 | 2024-05-07 11:03AM EDT | 2024-10-18 | 3.00 | 3.30 | 3.40 | 0.00 | - | 10 | 345 | 12.34% |
| TLT241115P00091000 | 2024-05-07 11:47AM EDT | 2024-11-15 | 3.35 | 3.70 | 3.80 | 0.00 | - | 25 | 3,546 | 12.94% |
| TLT241220P00091000 | 2024-05-08 12:45PM EDT | 2024-12-20 | 4.02 | 4.05 | 4.20 | +0.15 | +3.88% | 1 | 817 | 13.31% |
| TLT241231P00091000 | 2024-05-08 11:54AM EDT | 2024-12-31 | 4.05 | 4.10 | 4.20 | +0.25 | +6.58% | 7 | 131 | 13.00% |
| TLT250117P00091000 | 2024-05-07 10:13AM EDT | 2025-01-17 | 4.05 | 4.25 | 4.35 | 0.00 | - | 15 | 2,426 | 13.06% |
| TLT250221P00091000 | 2024-05-07 11:09AM EDT | 2025-02-21 | 4.19 | 4.50 | 4.60 | 0.00 | - | 1 | 291 | 13.03% |
| TLT250321P00091000 | 2024-05-07 3:51PM EDT | 2025-03-21 | 4.46 | 4.65 | 4.80 | 0.00 | - | 3 | 327 | 13.03% |
| TLT250331P00091000 | 2024-05-07 9:49AM EDT | 2025-03-31 | 4.59 | 4.65 | 4.80 | 0.00 | - | 1 | 46 | 12.84% |
| TLT250417P00091000 | 2024-05-07 3:28PM EDT | 2025-04-17 | 4.78 | 4.80 | 4.95 | +0.08 | +1.70% | 1 | 49 | 12.94% |
| TLT260116P00091000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 7.18 | 6.15 | 7.05 | 0.00 | - | 1 | 764 | 14.15% |
