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:93.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00093000 | 2024-05-07 2:13PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| TLT240510C00093000 | 2024-05-07 2:22PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| TLT240515C00093000 | 2024-05-07 3:38PM EDT | 2024-05-15 | 0.13 | 0.00 | 0.00 | 0.00 | - | 14,016 | 0 | 3.13% |
| TLT240517C00093000 | 2024-05-07 3:55PM EDT | 2024-05-17 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,466 | 0 | 3.13% |
| TLT240524C00093000 | 2024-05-07 2:08PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 3.13% |
| TLT240531C00093000 | 2024-05-07 3:17PM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6,838 | 0 | 3.13% |
| TLT240607C00093000 | 2024-05-07 3:16PM EDT | 2024-06-07 | 0.48 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| TLT240614C00093000 | 2024-05-07 3:56PM EDT | 2024-06-14 | 0.74 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 1.56% |
| TLT240621C00093000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,121 | 0 | 1.56% |
| TLT240628C00093000 | 2024-05-07 1:20PM EDT | 2024-06-28 | 1.04 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 1.56% |
| TLT240719C00093000 | 2024-05-07 3:54PM EDT | 2024-07-19 | 1.31 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 1.56% |
| TLT240816C00093000 | 2024-05-07 3:50PM EDT | 2024-08-16 | 1.74 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 1.56% |
| TLT240920C00093000 | 2024-05-07 3:14PM EDT | 2024-09-20 | 2.24 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.78% |
| TLT240930C00093000 | 2024-05-07 1:19PM EDT | 2024-09-30 | 2.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| TLT241018C00093000 | 2024-05-07 2:46PM EDT | 2024-10-18 | 2.64 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| TLT241115C00093000 | 2024-05-07 9:56AM EDT | 2024-11-15 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TLT241220C00093000 | 2024-05-07 2:33PM EDT | 2024-12-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| TLT241231C00093000 | 2024-05-07 2:32PM EDT | 2024-12-31 | 3.69 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.78% |
| TLT250117C00093000 | 2024-05-07 3:58PM EDT | 2025-01-17 | 3.95 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.78% |
| TLT250221C00093000 | 2024-05-06 1:00PM EDT | 2025-02-21 | 4.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TLT250321C00093000 | 2024-05-07 3:13PM EDT | 2025-03-21 | 4.59 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| TLT250331C00093000 | 2024-05-06 12:57PM EDT | 2025-03-31 | 4.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TLT250417C00093000 | 2024-05-06 1:05PM EDT | 2025-04-17 | 4.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| TLT260116C00093000 | 2024-05-07 10:45AM EDT | 2026-01-16 | 7.74 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00093000 | 2024-05-07 12:18PM EDT | 2024-05-08 | 1.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240510P00093000 | 2024-05-07 11:12AM EDT | 2024-05-10 | 1.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240515P00093000 | 2024-05-02 9:44AM EDT | 2024-05-15 | 4.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT240517P00093000 | 2024-05-07 3:51PM EDT | 2024-05-17 | 2.28 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 0.00% |
| TLT240524P00093000 | 2024-05-07 2:50PM EDT | 2024-05-24 | 2.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| TLT240531P00093000 | 2024-05-07 11:46AM EDT | 2024-05-31 | 2.05 | 0.00 | 0.00 | 0.00 | - | 9,129 | 0 | 0.00% |
| TLT240607P00093000 | 2024-05-07 12:36PM EDT | 2024-06-07 | 2.45 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| TLT240614P00093000 | 2024-05-07 12:12PM EDT | 2024-06-14 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240621P00093000 | 2024-05-07 3:39PM EDT | 2024-06-21 | 2.89 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| TLT240628P00093000 | 2024-05-07 1:30PM EDT | 2024-06-28 | 2.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240719P00093000 | 2024-05-07 3:35PM EDT | 2024-07-19 | 3.25 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| TLT240816P00093000 | 2024-05-07 2:23PM EDT | 2024-08-16 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240920P00093000 | 2024-05-07 12:13PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240930P00093000 | 2024-05-06 9:30AM EDT | 2024-09-30 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241018P00093000 | 2024-05-06 2:25PM EDT | 2024-10-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| TLT241115P00093000 | 2024-05-06 2:51PM EDT | 2024-11-15 | 4.95 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| TLT241220P00093000 | 2024-05-07 10:06AM EDT | 2024-12-20 | 4.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT241231P00093000 | 2024-05-06 2:07PM EDT | 2024-12-31 | 5.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT250117P00093000 | 2024-05-07 12:26PM EDT | 2025-01-17 | 4.94 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TLT250221P00093000 | 2024-05-07 9:39AM EDT | 2025-02-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT250321P00093000 | 2024-05-07 12:13PM EDT | 2025-03-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT250331P00093000 | 2024-04-15 2:35PM EDT | 2025-03-31 | 7.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT260116P00093000 | 2024-05-07 1:57PM EDT | 2026-01-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
