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:94.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00094000 | 2024-05-03 3:15PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 469 | 0 | 12.50% |
| TLT240510C00094000 | 2024-05-07 3:39PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| TLT240515C00094000 | 2024-05-07 1:19PM EDT | 2024-05-15 | 0.06 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| TLT240517C00094000 | 2024-05-07 3:57PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,371 | 0 | 6.25% |
| TLT240524C00094000 | 2024-05-07 3:42PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 3.13% |
| TLT240531C00094000 | 2024-05-07 1:27PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,616 | 0 | 3.13% |
| TLT240607C00094000 | 2024-05-07 2:42PM EDT | 2024-06-07 | 0.31 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 3.13% |
| TLT240614C00094000 | 2024-05-07 3:34PM EDT | 2024-06-14 | 0.44 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| TLT240621C00094000 | 2024-05-07 3:57PM EDT | 2024-06-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3,969 | 0 | 3.13% |
| TLT240628C00094000 | 2024-05-07 10:50AM EDT | 2024-06-28 | 0.82 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| TLT240719C00094000 | 2024-05-07 2:51PM EDT | 2024-07-19 | 0.98 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 1.56% |
| TLT240816C00094000 | 2024-05-07 3:10PM EDT | 2024-08-16 | 1.37 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 1.56% |
| TLT240920C00094000 | 2024-05-07 1:26PM EDT | 2024-09-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| TLT240930C00094000 | 2024-05-07 3:17PM EDT | 2024-09-30 | 1.98 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| TLT241018C00094000 | 2024-05-07 2:21PM EDT | 2024-10-18 | 2.31 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 1.56% |
| TLT241115C00094000 | 2024-05-07 10:54AM EDT | 2024-11-15 | 2.99 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| TLT241220C00094000 | 2024-05-07 3:08PM EDT | 2024-12-20 | 3.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TLT241231C00094000 | 2024-05-07 12:06PM EDT | 2024-12-31 | 3.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| TLT250117C00094000 | 2024-05-07 2:24PM EDT | 2025-01-17 | 3.62 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.78% |
| TLT250221C00094000 | 2024-05-07 3:32PM EDT | 2025-02-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| TLT250321C00094000 | 2024-05-07 3:28PM EDT | 2025-03-21 | 4.10 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| TLT250331C00094000 | 2024-05-06 1:55PM EDT | 2025-03-31 | 4.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| TLT250417C00094000 | 2024-05-07 2:26PM EDT | 2025-04-17 | 4.54 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.78% |
| TLT260116C00094000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 7.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00094000 | 2024-04-26 10:24AM EDT | 2024-05-08 | 5.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240510P00094000 | 2024-05-01 3:21PM EDT | 2024-05-10 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,362 | 0 | 0.00% |
| TLT240517P00094000 | 2024-05-07 1:44PM EDT | 2024-05-17 | 3.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240524P00094000 | 2024-05-01 10:06AM EDT | 2024-05-24 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240531P00094000 | 2024-05-07 3:37PM EDT | 2024-05-31 | 3.32 | 0.00 | 0.00 | 0.00 | - | 5,000 | 0 | 0.00% |
| TLT240607P00094000 | 2024-05-07 2:47PM EDT | 2024-06-07 | 3.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| TLT240614P00094000 | 2024-05-03 11:04AM EDT | 2024-06-14 | 4.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT240621P00094000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1,502 | 0 | 0.00% |
| TLT240628P00094000 | 2024-05-07 9:59AM EDT | 2024-06-28 | 3.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240719P00094000 | 2024-05-07 10:10AM EDT | 2024-07-19 | 3.77 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| TLT240816P00094000 | 2024-05-07 2:33PM EDT | 2024-08-16 | 4.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240920P00094000 | 2024-05-07 10:16AM EDT | 2024-09-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT240930P00094000 | 2024-05-06 2:00PM EDT | 2024-09-30 | 4.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT241018P00094000 | 2024-05-06 1:09PM EDT | 2024-10-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT241115P00094000 | 2024-05-02 12:47PM EDT | 2024-11-15 | 6.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TLT241220P00094000 | 2024-05-07 9:33AM EDT | 2024-12-20 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241231P00094000 | 2024-05-02 1:38PM EDT | 2024-12-31 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250117P00094000 | 2024-05-07 12:26PM EDT | 2025-01-17 | 5.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TLT250221P00094000 | 2024-04-30 1:37PM EDT | 2025-02-21 | 7.63 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| TLT250321P00094000 | 2024-04-19 9:37AM EDT | 2025-03-21 | 7.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| TLT250331P00094000 | 2024-04-11 1:45PM EDT | 2025-03-31 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TLT260116P00094000 | 2024-05-02 1:37PM EDT | 2026-01-16 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
