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:97.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00097000 | 2024-05-03 2:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 355 | 42.19% |
| TLT240515C00097000 | 2024-05-08 12:16PM EDT | 2024-05-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 4 | 25.00% |
| TLT240517C00097000 | 2024-05-08 2:57PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 348 | 18,096 | 21.88% |
| TLT240524C00097000 | 2024-05-06 2:01PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 153 | 17.48% |
| TLT240531C00097000 | 2024-05-08 10:57AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 187 | 15.24% |
| TLT240607C00097000 | 2024-05-08 10:27AM EDT | 2024-06-07 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 10 | 146 | 14.84% |
| TLT240614C00097000 | 2024-05-07 3:19PM EDT | 2024-06-14 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 4 | 36 | 14.60% |
| TLT240621C00097000 | 2024-05-08 12:08PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 36 | 29,230 | 14.36% |
| TLT240628C00097000 | 2024-05-08 12:28PM EDT | 2024-06-28 | 0.20 | 0.17 | 0.19 | -0.07 | -25.93% | 3 | 299 | 14.11% |
| TLT240719C00097000 | 2024-05-08 3:15PM EDT | 2024-07-19 | 0.33 | 0.32 | 0.34 | -0.04 | -10.81% | 216 | 9,175 | 13.92% |
| TLT240816C00097000 | 2024-05-08 3:22PM EDT | 2024-08-16 | 0.57 | 0.56 | 0.58 | -0.12 | -17.39% | 42 | 725 | 14.01% |
| TLT240920C00097000 | 2024-05-08 11:19AM EDT | 2024-09-20 | 0.93 | 0.89 | 0.92 | -0.09 | -8.82% | 3 | 13,132 | 14.33% |
| TLT240930C00097000 | 2024-05-08 12:04PM EDT | 2024-09-30 | 1.03 | 0.97 | 1.01 | -0.18 | -14.88% | 1 | 178 | 14.36% |
| TLT241018C00097000 | 2024-05-07 2:49PM EDT | 2024-10-18 | 1.31 | 1.15 | 1.19 | 0.00 | - | 42 | 249 | 14.52% |
| TLT241115C00097000 | 2024-05-07 9:30AM EDT | 2024-11-15 | 1.85 | 1.60 | 1.65 | 0.00 | - | 17 | 1,006 | 15.59% |
| TLT241220C00097000 | 2024-05-08 3:47PM EDT | 2024-12-20 | 2.00 | 1.95 | 2.03 | -0.30 | -13.04% | 5 | 5,184 | 15.89% |
| TLT241231C00097000 | 2024-05-08 12:38PM EDT | 2024-12-31 | 2.05 | 2.02 | 2.10 | -0.36 | -14.94% | 51 | 112 | 15.79% |
| TLT250117C00097000 | 2024-05-08 3:00PM EDT | 2025-01-17 | 2.30 | 2.23 | 2.31 | -0.17 | -6.88% | 24 | 6,917 | 16.04% |
| TLT250221C00097000 | 2024-05-02 2:44PM EDT | 2025-02-21 | 2.38 | 2.59 | 2.67 | 0.00 | - | 10 | 294 | 16.29% |
| TLT250321C00097000 | 2024-05-06 1:01PM EDT | 2025-03-21 | 2.96 | 2.84 | 2.93 | 0.00 | - | 11 | 106 | 16.39% |
| TLT250331C00097000 | 2024-05-02 12:27PM EDT | 2025-03-31 | 2.69 | 2.95 | 3.05 | 0.00 | - | 1 | 182 | 16.52% |
| TLT250417C00097000 | 2024-05-07 1:49PM EDT | 2025-04-17 | 3.44 | 3.10 | 3.20 | 0.00 | - | 1 | 281 | 16.57% |
| TLT260116C00097000 | 2024-05-07 12:41PM EDT | 2026-01-16 | 6.20 | 5.45 | 6.25 | 0.00 | - | 44 | 334 | 19.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00097000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 8.42 | 6.75 | 6.85 | 0.00 | - | 850 | 0 | 51.95% |
| TLT240517P00097000 | 2024-05-08 3:52PM EDT | 2024-05-17 | 6.75 | 6.75 | 6.85 | +0.45 | +7.14% | 1,482 | 117 | 24.41% |
| TLT240524P00097000 | 2024-05-01 3:25PM EDT | 2024-05-24 | 8.35 | 6.75 | 6.85 | 0.00 | - | 72 | 0 | 18.36% |
| TLT240531P00097000 | 2024-05-01 3:43PM EDT | 2024-05-31 | 8.45 | 6.75 | 6.85 | 0.00 | - | 2 | 0 | 15.33% |
| TLT240614P00097000 | 2024-05-06 1:11PM EDT | 2024-06-14 | 6.92 | 6.75 | 6.85 | 0.00 | - | 10 | 10 | 12.11% |
| TLT240621P00097000 | 2024-05-08 3:04PM EDT | 2024-06-21 | 6.72 | 6.75 | 6.90 | +0.46 | +7.35% | 41 | 3,896 | 12.89% |
| TLT240628P00097000 | 2024-05-02 1:08PM EDT | 2024-06-28 | 8.26 | 6.75 | 6.90 | 0.00 | - | 18 | 176 | 11.96% |
| TLT240719P00097000 | 2024-05-07 1:46PM EDT | 2024-07-19 | 6.22 | 6.80 | 6.95 | 0.00 | - | 100 | 3,357 | 11.08% |
| TLT240816P00097000 | 2024-05-08 12:52PM EDT | 2024-08-16 | 6.81 | 6.95 | 7.05 | +0.66 | +10.73% | 10 | 152 | 10.74% |
| TLT240920P00097000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 7.16 | 7.10 | 7.20 | +0.69 | +10.66% | 6 | 248 | 10.62% |
| TLT240930P00097000 | 2024-04-24 3:56PM EDT | 2024-09-30 | 9.20 | 7.10 | 7.25 | 0.00 | - | 1 | 22 | 10.65% |
| TLT241018P00097000 | 2024-05-07 10:36AM EDT | 2024-10-18 | 6.65 | 7.25 | 7.35 | 0.00 | - | 51 | 116 | 10.74% |
| TLT241115P00097000 | 2024-05-07 11:58AM EDT | 2024-11-15 | 6.85 | 7.55 | 7.65 | 0.00 | - | 30 | 5,431 | 11.65% |
| TLT241220P00097000 | 2024-05-07 9:35AM EDT | 2024-12-20 | 7.39 | 7.80 | 7.90 | 0.00 | - | 2 | 1,418 | 11.90% |
| TLT241231P00097000 | 2024-04-03 9:44AM EDT | 2024-12-31 | 7.50 | 8.05 | 8.30 | 0.00 | - | 10 | 76 | 13.36% |
| TLT250117P00097000 | 2024-05-07 9:34AM EDT | 2025-01-17 | 7.57 | 7.90 | 8.05 | 0.00 | - | 2 | 470 | 11.87% |
| TLT250221P00097000 | 2024-04-26 9:30AM EDT | 2025-02-21 | 10.25 | 8.10 | 8.20 | 0.00 | - | 1 | 15 | 11.71% |
| TLT250331P00097000 | 2024-04-18 10:15AM EDT | 2025-03-31 | 8.30 | 8.20 | 8.45 | -1.30 | -13.54% | 1 | 2 | 11.90% |
| TLT250417P00097000 | 2024-05-02 9:34AM EDT | 2025-04-17 | 10.05 | 8.35 | 8.55 | 0.00 | - | - | 1 | 11.95% |
| TLT260116P00097000 | 2024-04-29 10:41AM EDT | 2026-01-16 | 11.25 | 9.45 | 10.50 | 0.00 | - | 20 | 115 | 13.51% |
