認購期權範圍2026年1月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT260116C00045000 | 2024-05-24 2:02PM EDT | 45.00 | 46.35 | 41.50 | 46.50 | 0.00 | - | 6 | 148 | 47.72% |
| TLT260116C00050000 | 2024-05-29 10:28AM EDT | 50.00 | 39.20 | 36.50 | 41.50 | -1.55 | -3.80% | 1 | 1,074 | 41.74% |
| TLT260116C00055000 | 2024-05-23 10:04AM EDT | 55.00 | 36.40 | 31.50 | 36.50 | 0.00 | - | 1 | 202 | 36.32% |
| TLT260116C00060000 | 2024-05-28 11:36AM EDT | 60.00 | 30.85 | 28.85 | 29.40 | 0.00 | - | 1 | 805 | 18.95% |
| TLT260116C00065000 | 2024-05-29 10:50AM EDT | 65.00 | 24.95 | 24.40 | 25.05 | -1.55 | -5.85% | 1 | 135 | 20.06% |
| TLT260116C00070000 | 2024-05-29 11:01AM EDT | 70.00 | 20.45 | 20.25 | 20.85 | -1.19 | -5.50% | 13 | 1,587 | 19.83% |
| TLT260116C00071000 | 2024-04-29 1:12PM EDT | 71.00 | 19.82 | 19.45 | 20.00 | 0.00 | - | 2 | 36 | 19.59% |
| TLT260116C00072000 | 2024-04-25 3:55PM EDT | 72.00 | 18.20 | 20.65 | 21.60 | 0.00 | - | 4 | 40 | 27.18% |
| TLT260116C00073000 | 2024-05-02 10:15AM EDT | 73.00 | 17.58 | 17.90 | 18.45 | 0.00 | - | 1 | 9 | 19.51% |
| TLT260116C00074000 | 2024-05-28 3:59PM EDT | 74.00 | 18.42 | 17.15 | 17.65 | 0.00 | - | 20 | 47 | 19.32% |
| TLT260116C00075000 | 2024-05-29 11:01AM EDT | 75.00 | 16.40 | 16.40 | 16.95 | -1.17 | -6.66% | 16 | 641 | 19.39% |
| TLT260116C00076000 | 2024-05-03 9:51AM EDT | 76.00 | 16.70 | 15.70 | 16.20 | 0.00 | - | 1 | 282 | 19.26% |
| TLT260116C00077000 | 2024-05-21 12:44PM EDT | 77.00 | 17.35 | 15.00 | 15.50 | 0.00 | - | 1 | 45 | 19.23% |
| TLT260116C00078000 | 2024-05-21 2:27PM EDT | 78.00 | 16.55 | 14.25 | 14.80 | 0.00 | - | 1 | 87 | 19.15% |
| TLT260116C00079000 | 2024-05-02 12:44PM EDT | 79.00 | 14.00 | 13.60 | 14.10 | 0.00 | - | 2 | 27 | 19.02% |
| TLT260116C00080000 | 2024-05-29 10:43AM EDT | 80.00 | 13.20 | 13.00 | 13.45 | -0.66 | -4.76% | 44 | 4,047 | 18.98% |
| TLT260116C00081000 | 2024-05-21 3:04PM EDT | 81.00 | 14.28 | 12.10 | 12.65 | 0.00 | - | 1 | 36 | 18.51% |
| TLT260116C00082000 | 2024-05-29 10:44AM EDT | 82.00 | 12.00 | 11.60 | 12.20 | -2.50 | -17.24% | 2 | 125 | 18.88% |
| TLT260116C00083000 | 2024-05-15 1:29PM EDT | 83.00 | 13.95 | 11.00 | 11.55 | 0.00 | - | 20 | 224 | 18.71% |
| TLT260116C00084000 | 2024-05-28 3:59PM EDT | 84.00 | 11.47 | 10.45 | 11.00 | 0.00 | - | 21 | 661 | 18.73% |
| TLT260116C00085000 | 2024-05-29 10:32AM EDT | 85.00 | 10.35 | 9.80 | 10.40 | -0.54 | -4.96% | 6 | 4,097 | 18.59% |
| TLT260116C00086000 | 2024-05-28 1:42PM EDT | 86.00 | 10.37 | 9.35 | 9.90 | 0.00 | - | 2 | 117 | 18.63% |
| TLT260116C00087000 | 2024-05-29 9:35AM EDT | 87.00 | 9.35 | 8.65 | 9.35 | -1.95 | -17.26% | 10 | 399 | 18.52% |
| TLT260116C00088000 | 2024-05-29 11:05AM EDT | 88.00 | 8.70 | 8.50 | 8.80 | -1.10 | -11.22% | 4 | 952 | 18.37% |
| TLT260116C00089000 | 2024-05-29 11:06AM EDT | 89.00 | 8.15 | 8.00 | 8.40 | -0.56 | -6.43% | 45 | 1,357 | 18.51% |
| TLT260116C00090000 | 2024-05-29 11:07AM EDT | 90.00 | 7.78 | 7.60 | 7.95 | -0.52 | -6.27% | 360 | 15,218 | 18.49% |
| TLT260116C00091000 | 2024-05-29 10:52AM EDT | 91.00 | 7.26 | 6.75 | 7.40 | -1.01 | -12.21% | 3 | 1,380 | 18.22% |
| TLT260116C00092000 | 2024-05-29 10:05AM EDT | 92.00 | 6.94 | 6.55 | 6.95 | -0.26 | -3.61% | 10 | 1,305 | 18.12% |
| TLT260116C00093000 | 2024-05-29 9:53AM EDT | 93.00 | 6.53 | 6.15 | 6.55 | -0.63 | -8.80% | 1 | 827 | 18.10% |
| TLT260116C00094000 | 2024-05-29 11:05AM EDT | 94.00 | 6.05 | 5.90 | 6.20 | -1.46 | -19.84% | 186 | 553 | 18.15% |
| TLT260116C00095000 | 2024-05-29 10:44AM EDT | 95.00 | 5.75 | 5.60 | 5.85 | -0.35 | -5.74% | 112 | 12,930 | 18.16% |
| TLT260116C00096000 | 2024-05-29 11:05AM EDT | 96.00 | 5.37 | 5.10 | 5.55 | -0.68 | -10.91% | 177 | 637 | 18.24% |
| TLT260116C00097000 | 2024-05-23 10:07AM EDT | 97.00 | 5.91 | 4.80 | 5.20 | 0.00 | - | 1 | 336 | 18.18% |
| TLT260116C00098000 | 2024-05-29 10:53AM EDT | 98.00 | 4.82 | 4.50 | 4.90 | -0.68 | -12.36% | 54 | 735 | 18.19% |
| TLT260116C00099000 | 2024-05-29 10:48AM EDT | 99.00 | 4.53 | 4.25 | 4.65 | -0.52 | -10.30% | 1 | 293 | 18.29% |
| TLT260116C00100000 | 2024-05-29 11:07AM EDT | 100.00 | 4.20 | 4.20 | 4.50 | -0.40 | -8.70% | 268 | 12,922 | 18.59% |
| TLT260116C00101000 | 2024-05-15 2:30PM EDT | 101.00 | 5.14 | 3.75 | 4.15 | 0.00 | - | 2 | 116 | 18.38% |
| TLT260116C00102000 | 2024-05-23 10:23AM EDT | 102.00 | 4.35 | 3.55 | 3.95 | 0.00 | - | 10 | 187 | 18.50% |
| TLT260116C00103000 | 2024-05-28 2:29PM EDT | 103.00 | 3.90 | 3.40 | 3.75 | 0.00 | - | 2 | 2,817 | 18.60% |
| TLT260116C00104000 | 2024-05-29 10:47AM EDT | 104.00 | 3.38 | 2.98 | 3.60 | -0.65 | -16.13% | 1 | 1,846 | 18.79% |
| TLT260116C00105000 | 2024-05-29 10:44AM EDT | 105.00 | 3.28 | 3.10 | 3.40 | -0.12 | -3.53% | 30 | 6,267 | 18.83% |
| TLT260116C00106000 | 2024-05-29 10:47AM EDT | 106.00 | 2.96 | 2.66 | 3.15 | -0.34 | -10.30% | 1 | 1,016 | 18.71% |
| TLT260116C00110000 | 2024-05-29 10:48AM EDT | 110.00 | 2.50 | 2.30 | 2.60 | -0.15 | -5.66% | 128 | 7,784 | 19.17% |
| TLT260116C00115000 | 2024-05-29 10:46AM EDT | 115.00 | 1.89 | 1.80 | 2.05 | -0.10 | -5.03% | 631 | 4,190 | 19.69% |
| TLT260116C00120000 | 2024-05-29 10:56AM EDT | 120.00 | 1.52 | 1.50 | 1.60 | -0.17 | -10.06% | 325 | 10,875 | 20.08% |
| TLT260116C00125000 | 2024-05-29 10:46AM EDT | 125.00 | 1.24 | 1.08 | 1.30 | -0.03 | -2.36% | 600 | 4,138 | 20.63% |
| TLT260116C00130000 | 2024-05-29 10:53AM EDT | 130.00 | 0.96 | 0.95 | 1.00 | -0.08 | -7.69% | 5 | 9,441 | 20.84% |
| TLT260116C00135000 | 2024-05-28 3:46PM EDT | 135.00 | 0.88 | 0.70 | 0.86 | +0.06 | +7.32% | 150 | 2,542 | 21.55% |
| TLT260116C00140000 | 2024-05-29 10:55AM EDT | 140.00 | 0.68 | 0.60 | 0.69 | -0.01 | -1.54% | 61 | 20,325 | 21.86% |
| TLT260116C00145000 | 2024-05-17 3:46PM EDT | 145.00 | 0.66 | 0.58 | 0.66 | 0.00 | - | 4 | 5,206 | 22.91% |
| TLT260116C00150000 | 2024-05-29 11:05AM EDT | 150.00 | 0.53 | 0.52 | 0.54 | -0.01 | -1.85% | 3 | 5,338 | 23.19% |
認沽盤範圍2026年1月16日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT260116P00045000 | 2024-05-17 10:16AM EDT | 45.00 | 0.14 | 0.05 | 0.17 | 0.00 | - | 1 | 1,098 | 26.37% |
| TLT260116P00050000 | 2024-05-16 3:37PM EDT | 50.00 | 0.10 | 0.03 | 0.26 | 0.00 | - | 10 | 402 | 24.37% |
| TLT260116P00055000 | 2024-05-14 11:12AM EDT | 55.00 | 0.28 | 0.13 | 0.36 | 0.00 | - | 2 | 144 | 22.14% |
| TLT260116P00060000 | 2024-05-16 9:53AM EDT | 60.00 | 0.30 | 0.20 | 0.42 | 0.00 | - | 20 | 303 | 19.30% |
| TLT260116P00065000 | 2024-05-28 11:50AM EDT | 65.00 | 0.54 | 0.40 | 0.75 | 0.00 | - | 3 | 412 | 18.38% |
| TLT260116P00070000 | 2024-05-23 11:09AM EDT | 70.00 | 0.95 | 0.92 | 1.22 | +0.20 | +26.67% | 1 | 449 | 17.26% |
| TLT260116P00071000 | 2024-05-23 2:43PM EDT | 71.00 | 0.93 | 0.86 | 1.34 | 0.00 | - | 1 | 178 | 17.04% |
| TLT260116P00072000 | 2024-05-28 1:43PM EDT | 72.00 | 1.05 | 1.04 | 1.18 | 0.00 | - | 1 | 115 | 15.61% |
| TLT260116P00073000 | 2024-05-28 3:30PM EDT | 73.00 | 1.21 | 1.12 | 1.60 | 0.00 | - | 2 | 151 | 16.56% |
| TLT260116P00074000 | 2024-05-16 10:18AM EDT | 74.00 | 1.20 | 1.30 | 1.83 | 0.00 | - | 10 | 152 | 16.62% |
| TLT260116P00075000 | 2024-05-29 9:31AM EDT | 75.00 | 1.70 | 1.47 | 1.97 | +0.21 | +14.09% | 101 | 632 | 16.31% |
| TLT260116P00076000 | 2024-05-16 10:57AM EDT | 76.00 | 1.51 | 1.67 | 2.16 | 0.00 | - | 17 | 141 | 16.13% |
| TLT260116P00077000 | 2024-05-22 2:57PM EDT | 77.00 | 1.65 | 1.88 | 2.39 | 0.00 | - | 10 | 182 | 16.03% |
| TLT260116P00078000 | 2024-04-29 1:55PM EDT | 78.00 | 2.50 | 2.12 | 2.68 | 0.00 | - | 1 | 69 | 16.05% |
| TLT260116P00079000 | 2024-05-09 12:17PM EDT | 79.00 | 2.31 | 2.35 | 2.86 | 0.00 | - | 1 | 85 | 15.70% |
| TLT260116P00080000 | 2024-05-29 10:53AM EDT | 80.00 | 2.83 | 2.63 | 3.05 | +0.23 | +8.85% | 53 | 1,573 | 15.34% |
| TLT260116P00081000 | 2024-05-29 9:57AM EDT | 81.00 | 3.11 | 2.90 | 3.35 | +0.46 | +17.36% | 1 | 172 | 15.24% |
| TLT260116P00082000 | 2024-05-29 11:10AM EDT | 82.00 | 3.45 | 3.10 | 3.45 | +0.40 | +13.11% | 14 | 639 | 14.58% |
| TLT260116P00083000 | 2024-05-29 10:12AM EDT | 83.00 | 3.70 | 3.55 | 3.95 | +0.45 | +13.85% | 4 | 270 | 14.88% |
| TLT260116P00084000 | 2024-05-29 10:53AM EDT | 84.00 | 4.10 | 3.80 | 4.30 | +0.45 | +12.33% | 2 | 328 | 14.75% |
| TLT260116P00085000 | 2024-05-29 10:58AM EDT | 85.00 | 4.50 | 4.20 | 4.60 | +0.40 | +9.76% | 33 | 5,099 | 14.45% |
| TLT260116P00086000 | 2024-05-24 1:57PM EDT | 86.00 | 3.75 | 4.55 | 5.05 | 0.00 | - | 1 | 220 | 14.45% |
| TLT260116P00087000 | 2024-05-21 12:07PM EDT | 87.00 | 4.34 | 5.05 | 5.45 | 0.00 | - | 24 | 997 | 14.28% |
| TLT260116P00088000 | 2024-05-29 10:22AM EDT | 88.00 | 5.67 | 5.45 | 6.00 | +0.80 | +16.43% | 10 | 945 | 14.40% |
| TLT260116P00089000 | 2024-05-29 10:58AM EDT | 89.00 | 6.16 | 5.90 | 6.60 | +0.76 | +14.07% | 3 | 4,685 | 14.56% |
| TLT260116P00090000 | 2024-05-29 10:24AM EDT | 90.00 | 6.55 | 6.35 | 6.90 | +0.34 | +5.48% | 11 | 2,258 | 14.02% |
| TLT260116P00091000 | 2024-05-29 10:52AM EDT | 91.00 | 7.07 | 6.90 | 7.40 | -0.05 | -0.70% | 1 | 1,606 | 13.86% |
| TLT260116P00092000 | 2024-05-29 10:05AM EDT | 92.00 | 7.42 | 7.40 | 7.95 | +1.00 | +15.58% | 10 | 1,262 | 13.76% |
| TLT260116P00093000 | 2024-05-28 12:45PM EDT | 93.00 | 7.32 | 8.00 | 8.65 | 0.00 | - | 10 | 1,584 | 13.94% |
| TLT260116P00094000 | 2024-05-24 12:29PM EDT | 94.00 | 7.60 | 8.50 | 9.25 | 0.00 | - | 10 | 1,261 | 13.84% |
| TLT260116P00095000 | 2024-05-29 9:43AM EDT | 95.00 | 9.41 | 9.20 | 9.60 | +0.71 | +8.16% | 11 | 4,831 | 13.12% |
| TLT260116P00096000 | 2024-05-15 1:39PM EDT | 96.00 | 8.19 | 9.80 | 10.35 | 0.00 | - | 4 | 401 | 13.26% |
| TLT260116P00097000 | 2024-04-29 10:41AM EDT | 97.00 | 11.25 | 10.45 | 11.05 | 0.00 | - | 20 | 115 | 13.23% |
| TLT260116P00098000 | 2024-05-23 10:15AM EDT | 98.00 | 10.15 | 11.10 | 11.80 | 0.00 | - | 1 | 381 | 13.27% |
| TLT260116P00099000 | 2024-05-23 10:20AM EDT | 99.00 | 10.83 | 11.85 | 12.50 | 0.00 | - | 1 | 244 | 13.14% |
| TLT260116P00100000 | 2024-05-29 11:00AM EDT | 100.00 | 12.85 | 12.55 | 13.20 | +1.10 | +9.36% | 6 | 1,475 | 12.95% |
| TLT260116P00101000 | 2024-05-29 10:53AM EDT | 101.00 | 13.65 | 13.30 | 14.00 | -0.26 | -1.87% | 1 | 50 | 12.96% |
| TLT260116P00102000 | 2024-05-09 1:27PM EDT | 102.00 | 12.95 | 14.05 | 14.75 | 0.00 | - | 10 | 53 | 12.79% |
| TLT260116P00103000 | 2024-05-08 12:38PM EDT | 103.00 | 13.97 | 14.85 | 15.60 | 0.00 | - | 23 | 120 | 12.87% |
| TLT260116P00104000 | 2024-05-24 2:09PM EDT | 104.00 | 14.15 | 15.70 | 16.35 | 0.00 | - | 90 | 223 | 12.57% |
| TLT260116P00105000 | 2024-05-23 9:43AM EDT | 105.00 | 14.58 | 16.55 | 17.20 | 0.00 | - | 10 | 698 | 12.54% |
| TLT260116P00106000 | 2024-05-23 9:38AM EDT | 106.00 | 15.32 | 17.45 | 18.10 | 0.00 | - | 20 | 316 | 12.65% |
| TLT260116P00110000 | 2024-05-29 10:18AM EDT | 110.00 | 21.05 | 19.00 | 21.55 | +2.07 | +10.91% | 13 | 3,008 | 11.94% |
| TLT260116P00115000 | 2024-05-21 3:46PM EDT | 115.00 | 23.65 | 26.15 | 28.50 | 0.00 | - | 200 | 202 | 21.19% |
| TLT260116P00120000 | 2024-05-28 10:02AM EDT | 120.00 | 29.19 | 31.15 | 33.50 | 0.00 | - | 13 | 36 | 23.24% |
| TLT260116P00125000 | 2024-05-13 12:34PM EDT | 125.00 | 34.53 | 33.65 | 36.40 | 0.00 | - | 1 | 34 | 15.92% |
| TLT260116P00130000 | 2024-05-08 3:29PM EDT | 130.00 | 39.79 | 41.15 | 41.35 | 0.00 | - | 1 | 10 | 16.92% |
| TLT260116P00135000 | 2024-04-02 12:09PM EDT | 135.00 | 43.10 | 44.90 | 47.20 | 0.00 | - | 10 | 0 | 23.44% |
| TLT260116P00140000 | 2024-01-29 4:12PM EDT | 140.00 | 45.25 | 44.00 | 49.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT260116P00145000 | 2024-01-29 4:12PM EDT | 145.00 | 50.25 | 49.00 | 54.00 | 0.00 | - | 4 | 0 | 0.00% |
| TLT260116P00150000 | 2024-05-23 12:59PM EDT | 150.00 | 59.02 | 61.15 | 61.35 | 0.00 | - | 92 | 2,111 | 21.78% |
