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:99.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00099000 | 2024-05-06 9:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 679 | 42.97% |
| TLT240517C00099000 | 2024-05-08 2:50PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 51 | 12,081 | 25.78% |
| TLT240524C00099000 | 2024-05-06 2:05PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 175 | 19.73% |
| TLT240531C00099000 | 2024-05-08 10:57AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 108 | 17.58% |
| TLT240614C00099000 | 2024-05-06 1:25PM EDT | 2024-06-14 | 0.08 | 0.05 | 0.07 | 0.00 | - | 1 | 2 | 16.02% |
| TLT240621C00099000 | 2024-05-08 12:41PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 11 | 11,748 | 15.43% |
| TLT240628C00099000 | 2024-05-08 2:51PM EDT | 2024-06-28 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 1 | 1,500 | 14.94% |
| TLT240719C00099000 | 2024-05-08 12:35PM EDT | 2024-07-19 | 0.20 | 0.19 | 0.21 | -0.04 | -16.67% | 355 | 1,293 | 14.55% |
| TLT240816C00099000 | 2024-05-08 2:56PM EDT | 2024-08-16 | 0.37 | 0.35 | 0.37 | -0.06 | -13.95% | 20 | 3,263 | 14.33% |
| TLT240920C00099000 | 2024-05-07 3:43PM EDT | 2024-09-20 | 0.66 | 0.58 | 0.61 | 0.00 | - | 8 | 5,257 | 14.36% |
| TLT240930C00099000 | 2024-05-07 3:31PM EDT | 2024-09-30 | 0.72 | 0.64 | 0.68 | 0.00 | - | 9 | 181 | 14.36% |
| TLT241018C00099000 | 2024-05-08 12:04PM EDT | 2024-10-18 | 0.84 | 0.80 | 0.83 | -0.19 | -18.45% | 1 | 15,115 | 14.52% |
| TLT241115C00099000 | 2024-05-08 10:59AM EDT | 2024-11-15 | 1.21 | 1.17 | 1.21 | -0.20 | -14.18% | 6 | 410 | 15.49% |
| TLT241220C00099000 | 2024-05-07 10:12AM EDT | 2024-12-20 | 1.75 | 1.48 | 1.53 | 0.00 | - | 11 | 359 | 15.71% |
| TLT241231C00099000 | 2024-05-07 9:59AM EDT | 2024-12-31 | 1.80 | 1.54 | 1.61 | 0.00 | - | 30 | 93 | 15.69% |
| TLT250117C00099000 | 2024-05-08 10:55AM EDT | 2025-01-17 | 1.84 | 1.75 | 1.81 | -0.16 | -8.00% | 1 | 2,699 | 15.98% |
| TLT250221C00099000 | 2024-05-06 2:41PM EDT | 2025-02-21 | 2.12 | 2.06 | 2.13 | 0.00 | - | 5 | 81 | 16.18% |
| TLT250321C00099000 | 2024-05-03 3:57PM EDT | 2025-03-21 | 2.34 | 2.31 | 2.38 | 0.00 | - | 2 | 185 | 16.32% |
| TLT250331C00099000 | 2024-04-15 10:33AM EDT | 2025-03-31 | 2.55 | 2.37 | 2.52 | 0.00 | - | 1 | 91 | 16.54% |
| TLT250417C00099000 | 2024-05-06 10:38AM EDT | 2025-04-17 | 2.60 | 2.56 | 2.65 | 0.00 | - | 1 | 32 | 16.55% |
| TLT260116C00099000 | 2024-05-07 9:38AM EDT | 2026-01-16 | 5.40 | 4.85 | 5.85 | 0.00 | - | 2 | 240 | 19.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00099000 | 2024-04-25 12:30PM EDT | 2024-05-08 | 11.50 | 8.75 | 8.80 | 0.00 | - | - | 0 | 0.00% |
| TLT240510P00099000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 10.43 | 8.70 | 8.80 | 0.00 | - | 152 | 0 | 0.00% |
| TLT240517P00099000 | 2024-05-08 9:41AM EDT | 2024-05-17 | 8.70 | 8.70 | 8.85 | +0.75 | +9.43% | 1 | 2 | 28.52% |
| TLT240524P00099000 | 2024-05-01 3:17PM EDT | 2024-05-24 | 10.35 | 8.75 | 8.80 | 0.00 | - | 180 | 0 | 0.00% |
| TLT240531P00099000 | 2024-05-02 10:19AM EDT | 2024-05-31 | 10.85 | 8.70 | 8.85 | 0.00 | - | - | 0 | 18.36% |
| TLT240621P00099000 | 2024-05-08 3:10PM EDT | 2024-06-21 | 8.75 | 8.70 | 8.85 | -0.10 | -1.13% | 5 | 7 | 13.48% |
| TLT240628P00099000 | 2024-05-07 9:55AM EDT | 2024-06-28 | 8.16 | 8.75 | 8.85 | 0.00 | - | 1 | 20 | 12.50% |
| TLT240719P00099000 | 2024-05-07 2:04PM EDT | 2024-07-19 | 8.14 | 8.70 | 8.80 | 0.00 | - | 24 | 33 | 0.00% |
| TLT240816P00099000 | 2024-05-03 2:12PM EDT | 2024-08-16 | 9.25 | 8.75 | 8.90 | 0.00 | - | 8 | 49 | 10.38% |
| TLT240920P00099000 | 2024-05-03 12:56PM EDT | 2024-09-20 | 9.50 | 8.80 | 8.95 | 0.00 | - | 1 | 244 | 9.77% |
| TLT240930P00099000 | 2024-05-02 11:48AM EDT | 2024-09-30 | 10.44 | 8.85 | 8.95 | 0.00 | - | 10 | 5 | 9.45% |
| TLT241018P00099000 | 2024-05-03 10:14AM EDT | 2024-10-18 | 9.75 | 8.90 | 9.05 | 0.00 | - | 1 | 601 | 10.07% |
| TLT241115P00099000 | 2024-05-02 11:42AM EDT | 2024-11-15 | 10.61 | 9.10 | 9.25 | 0.00 | - | 4 | 89 | 10.95% |
| TLT241220P00099000 | 2024-05-03 9:31AM EDT | 2024-12-20 | 9.70 | 9.30 | 9.45 | 0.00 | - | 2 | 2,216 | 11.32% |
| TLT241231P00099000 | 2024-05-03 9:39AM EDT | 2024-12-31 | 9.80 | 9.35 | 9.50 | 0.00 | - | 30 | 67 | 11.34% |
| TLT250117P00099000 | 2024-05-07 11:22AM EDT | 2025-01-17 | 8.75 | 9.40 | 9.55 | 0.00 | - | 3 | 491 | 11.22% |
| TLT250331P00099000 | 2024-04-09 12:22PM EDT | 2025-03-31 | 8.56 | 9.70 | 9.90 | 0.00 | - | - | 1 | 11.40% |
| TLT250417P00099000 | 2024-05-02 12:35PM EDT | 2025-04-17 | 11.15 | 9.80 | 9.95 | 0.00 | - | - | 2 | 11.32% |
| TLT260116P00099000 | 2024-05-01 1:51PM EDT | 2026-01-16 | 12.44 | 10.70 | 11.80 | 0.00 | - | 10 | 254 | 13.20% |
