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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00095000 | 2024-05-07 9:39AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 62 | 44.53% |
| TLT240510C00095000 | 2024-05-08 12:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,037 | 25.78% |
| TLT240515C00095000 | 2024-05-08 10:27AM EDT | 2024-05-15 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 38 | 18.75% |
| TLT240517C00095000 | 2024-05-08 3:29PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 56 | 27,197 | 16.80% |
| TLT240524C00095000 | 2024-05-08 9:39AM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 42 | 1,252 | 14.06% |
| TLT240531C00095000 | 2024-05-08 1:01PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 12 | 2,076 | 13.04% |
| TLT240607C00095000 | 2024-05-08 1:11PM EDT | 2024-06-07 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 11 | 476 | 12.84% |
| TLT240614C00095000 | 2024-05-08 2:19PM EDT | 2024-06-14 | 0.22 | 0.21 | 0.23 | -0.07 | -24.14% | 4 | 154 | 13.50% |
| TLT240621C00095000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 0.29 | 0.29 | 0.30 | -0.09 | -23.68% | 10,249 | 41,935 | 13.45% |
| TLT240628C00095000 | 2024-05-08 3:29PM EDT | 2024-06-28 | 0.35 | 0.36 | 0.37 | -0.11 | -23.91% | 65 | 2,796 | 13.40% |
| TLT240719C00095000 | 2024-05-08 3:52PM EDT | 2024-07-19 | 0.60 | 0.60 | 0.62 | -0.12 | -16.67% | 662 | 13,150 | 13.65% |
| TLT240816C00095000 | 2024-05-08 3:32PM EDT | 2024-08-16 | 0.93 | 0.92 | 0.95 | -0.14 | -13.08% | 53 | 3,858 | 13.90% |
| TLT240920C00095000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 1.36 | 1.35 | 1.39 | -0.23 | -14.47% | 138 | 9,910 | 14.39% |
| TLT240930C00095000 | 2024-05-08 12:08PM EDT | 2024-09-30 | 1.55 | 1.45 | 1.50 | -0.23 | -12.92% | 21 | 2,075 | 14.44% |
| TLT241018C00095000 | 2024-05-08 3:33PM EDT | 2024-10-18 | 1.68 | 1.67 | 1.71 | -0.26 | -13.40% | 9 | 5,262 | 14.61% |
| TLT241115C00095000 | 2024-05-08 3:48PM EDT | 2024-11-15 | 2.21 | 2.17 | 2.23 | -0.26 | -10.53% | 1,869 | 14,232 | 15.70% |
| TLT241220C00095000 | 2024-05-08 3:55PM EDT | 2024-12-20 | 2.58 | 2.56 | 2.62 | -0.22 | -7.86% | 19 | 13,087 | 15.91% |
| TLT241231C00095000 | 2024-05-08 1:28PM EDT | 2024-12-31 | 2.70 | 2.62 | 2.70 | -0.39 | -12.62% | 2 | 737 | 15.83% |
| TLT250117C00095000 | 2024-05-08 3:57PM EDT | 2025-01-17 | 2.90 | 2.87 | 2.93 | -0.21 | -6.75% | 71 | 26,389 | 16.10% |
| TLT250221C00095000 | 2024-05-07 10:16AM EDT | 2025-02-21 | 3.66 | 3.20 | 3.35 | 0.00 | - | 2 | 469 | 16.47% |
| TLT250321C00095000 | 2024-05-07 12:54PM EDT | 2025-03-21 | 3.96 | 3.50 | 3.60 | 0.00 | - | 125 | 930 | 16.50% |
| TLT250331C00095000 | 2024-05-07 11:19AM EDT | 2025-03-31 | 4.20 | 3.60 | 3.75 | 0.00 | - | 5 | 259 | 16.70% |
| TLT250417C00095000 | 2024-05-08 11:33AM EDT | 2025-04-17 | 3.90 | 3.75 | 3.90 | -0.38 | -8.88% | 1 | 475 | 16.72% |
| TLT260116C00095000 | 2024-05-08 2:10PM EDT | 2026-01-16 | 6.58 | 6.55 | 6.85 | -0.22 | -3.24% | 22 | 11,499 | 18.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00095000 | 2024-04-30 10:39AM EDT | 2024-05-08 | 6.75 | 4.75 | 4.85 | 0.00 | - | 3 | 0 | 55.47% |
| TLT240510P00095000 | 2024-05-07 10:10AM EDT | 2024-05-10 | 4.01 | 4.75 | 4.85 | 0.00 | - | 1 | 0 | 32.03% |
| TLT240517P00095000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 4.75 | 4.75 | 4.85 | +0.45 | +10.47% | 309 | 29 | 17.58% |
| TLT240524P00095000 | 2024-05-06 2:51PM EDT | 2024-05-24 | 4.85 | 4.75 | 4.85 | 0.00 | - | 168 | 100 | 13.48% |
| TLT240531P00095000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 5.05 | 4.75 | 4.85 | 0.00 | - | 2 | 0 | 11.43% |
| TLT240607P00095000 | 2024-05-06 9:54AM EDT | 2024-06-07 | 5.23 | 4.75 | 4.90 | 0.00 | - | 10 | 272 | 11.82% |
| TLT240621P00095000 | 2024-05-08 3:18PM EDT | 2024-06-21 | 4.90 | 4.85 | 4.95 | +0.42 | +9.38% | 78 | 8,752 | 10.89% |
| TLT240628P00095000 | 2024-05-07 3:39PM EDT | 2024-06-28 | 4.49 | 4.85 | 5.00 | 0.00 | - | 13 | 1,376 | 10.96% |
| TLT240719P00095000 | 2024-05-08 3:01PM EDT | 2024-07-19 | 5.05 | 5.05 | 5.15 | +0.40 | +8.60% | 33 | 2,830 | 11.01% |
| TLT240816P00095000 | 2024-05-07 1:55PM EDT | 2024-08-16 | 5.10 | 5.30 | 5.40 | +0.30 | +6.25% | 1 | 1,728 | 11.40% |
| TLT240920P00095000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 5.16 | 5.50 | 5.60 | 0.00 | - | 1 | 3,855 | 11.06% |
| TLT240930P00095000 | 2024-05-06 9:48AM EDT | 2024-09-30 | 5.96 | 5.55 | 5.65 | 0.00 | - | 1 | 489 | 10.96% |
| TLT241018P00095000 | 2024-05-08 11:25AM EDT | 2024-10-18 | 5.70 | 5.75 | 5.85 | -0.47 | -7.62% | 20 | 3,150 | 11.39% |
| TLT241115P00095000 | 2024-05-02 10:08AM EDT | 2024-11-15 | 7.68 | 6.10 | 6.20 | 0.00 | - | 3 | 1,499 | 12.13% |
| TLT241220P00095000 | 2024-05-08 2:47PM EDT | 2024-12-20 | 6.32 | 6.40 | 6.50 | +0.47 | +8.03% | 1 | 906 | 12.37% |
| TLT241231P00095000 | 2024-05-06 12:20PM EDT | 2024-12-31 | 6.80 | 6.40 | 6.55 | 0.00 | - | 3 | 172 | 12.27% |
| TLT250117P00095000 | 2024-05-08 12:08PM EDT | 2025-01-17 | 6.45 | 6.55 | 6.65 | +0.23 | +3.70% | 4 | 14,950 | 12.23% |
| TLT250221P00095000 | 2024-04-15 10:33AM EDT | 2025-02-21 | 8.14 | 6.75 | 6.85 | 0.00 | - | 10 | 43 | 12.15% |
| TLT250321P00095000 | 2024-05-07 2:17PM EDT | 2025-03-21 | 6.60 | 6.90 | 7.05 | 0.00 | - | 20 | 159 | 12.26% |
| TLT250331P00095000 | 2024-05-08 12:05PM EDT | 2025-03-31 | 6.90 | 6.90 | 7.10 | +0.14 | +2.07% | 2 | 64 | 12.23% |
| TLT250417P00095000 | 2024-05-07 1:13PM EDT | 2025-04-17 | 6.80 | 7.05 | 7.20 | 0.00 | - | 28 | 30 | 12.23% |
| TLT260116P00095000 | 2024-05-07 11:22AM EDT | 2026-01-16 | 8.25 | 8.25 | 8.90 | 0.00 | - | 3 | 4,838 | 12.93% |
