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:96.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00096000 | 2024-05-01 3:15PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| TLT240510C00096000 | 2024-05-07 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TLT240517C00096000 | 2024-05-07 3:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| TLT240524C00096000 | 2024-05-07 2:11PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| TLT240531C00096000 | 2024-05-07 9:32AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| TLT240607C00096000 | 2024-05-07 3:17PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| TLT240614C00096000 | 2024-05-07 1:56PM EDT | 2024-06-14 | 0.21 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| TLT240621C00096000 | 2024-05-07 3:53PM EDT | 2024-06-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 3.13% |
| TLT240628C00096000 | 2024-05-07 1:58PM EDT | 2024-06-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 3.13% |
| TLT240719C00096000 | 2024-05-07 3:14PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 3.13% |
| TLT240816C00096000 | 2024-05-07 3:48PM EDT | 2024-08-16 | 0.86 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 3.13% |
| TLT240920C00096000 | 2024-05-07 1:55PM EDT | 2024-09-20 | 1.31 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 3.13% |
| TLT240930C00096000 | 2024-05-07 3:33PM EDT | 2024-09-30 | 1.34 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| TLT241018C00096000 | 2024-05-06 2:38PM EDT | 2024-10-18 | 1.46 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| TLT241115C00096000 | 2024-05-03 11:17AM EDT | 2024-11-15 | 1.90 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| TLT241220C00096000 | 2024-05-07 11:57AM EDT | 2024-12-20 | 2.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| TLT241231C00096000 | 2024-05-07 12:19PM EDT | 2024-12-31 | 2.67 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| TLT250117C00096000 | 2024-05-07 11:43AM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| TLT250221C00096000 | 2024-05-07 11:56AM EDT | 2025-02-21 | 3.37 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| TLT250321C00096000 | 2024-05-07 11:30AM EDT | 2025-03-21 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| TLT250331C00096000 | 2024-05-06 1:53PM EDT | 2025-03-31 | 3.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TLT250417C00096000 | 2024-05-07 3:15PM EDT | 2025-04-17 | 3.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| TLT260116C00096000 | 2024-05-07 3:50PM EDT | 2026-01-16 | 6.65 | 0.00 | 0.00 | 0.00 | - | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00096000 | 2024-05-01 3:52PM EDT | 2024-05-08 | 7.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| TLT240510P00096000 | 2024-05-01 3:21PM EDT | 2024-05-10 | 7.30 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 0.00% |
| TLT240517P00096000 | 2024-05-07 3:08PM EDT | 2024-05-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4,925 | 0 | 0.00% |
| TLT240524P00096000 | 2024-05-02 12:17PM EDT | 2024-05-24 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240531P00096000 | 2024-05-02 2:01PM EDT | 2024-05-31 | 7.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240607P00096000 | 2024-05-03 9:59AM EDT | 2024-06-07 | 6.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| TLT240621P00096000 | 2024-05-07 12:13PM EDT | 2024-06-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 883 | 0 | 0.00% |
| TLT240628P00096000 | 2024-05-07 10:42AM EDT | 2024-06-28 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT240719P00096000 | 2024-05-07 1:58PM EDT | 2024-07-19 | 5.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240816P00096000 | 2024-05-07 11:33AM EDT | 2024-08-16 | 5.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240920P00096000 | 2024-05-03 9:31AM EDT | 2024-09-20 | 6.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT240930P00096000 | 2024-05-02 9:36AM EDT | 2024-09-30 | 8.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241018P00096000 | 2024-05-03 9:38AM EDT | 2024-10-18 | 6.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TLT241115P00096000 | 2024-05-07 10:48AM EDT | 2024-11-15 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT241220P00096000 | 2024-05-03 9:34AM EDT | 2024-12-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| TLT241231P00096000 | 2024-04-29 1:20PM EDT | 2024-12-31 | 8.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TLT250117P00096000 | 2024-05-07 10:25AM EDT | 2025-01-17 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250221P00096000 | 2024-05-02 10:19AM EDT | 2025-02-21 | 9.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TLT250321P00096000 | 2024-05-07 11:30AM EDT | 2025-03-21 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT250331P00096000 | 2024-04-16 3:58PM EDT | 2025-03-31 | 9.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TLT260116P00096000 | 2024-05-06 10:01AM EDT | 2026-01-16 | 9.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
