拍板:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00100000 | 2024-05-07 11:16AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 564 | 45.31% |
| TLT240515C00100000 | 2024-05-03 11:16AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 28.13% |
| TLT240517C00100000 | 2024-05-08 9:34AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 25,454 | 25.00% |
| TLT240524C00100000 | 2024-05-07 3:34PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 19 | 231 | 21.09% |
| TLT240531C00100000 | 2024-05-08 9:44AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 119 | 18.75% |
| TLT240607C00100000 | 2024-05-07 1:56PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 182 | 17.19% |
| TLT240621C00100000 | 2024-05-08 10:27AM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 553 | 22,722 | 16.11% |
| TLT240628C00100000 | 2024-05-07 2:32PM EDT | 2024-06-28 | 0.10 | 0.08 | 0.10 | 0.00 | - | 161 | 4,089 | 15.63% |
| TLT240719C00100000 | 2024-05-08 9:50AM EDT | 2024-07-19 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 5 | 10,892 | 14.89% |
| TLT240816C00100000 | 2024-05-08 10:27AM EDT | 2024-08-16 | 0.30 | 0.30 | 0.32 | -0.05 | -14.29% | 22 | 12,340 | 14.55% |
| TLT240920C00100000 | 2024-05-07 3:55PM EDT | 2024-09-20 | 0.51 | 0.50 | 0.53 | -0.05 | -8.93% | 3 | 7,596 | 14.45% |
| TLT240930C00100000 | 2024-05-08 10:06AM EDT | 2024-09-30 | 0.55 | 0.55 | 0.59 | -0.05 | -8.33% | 40 | 2,187 | 14.43% |
| TLT241018C00100000 | 2024-05-08 9:56AM EDT | 2024-10-18 | 0.71 | 0.69 | 0.72 | -0.04 | -5.33% | 49 | 8,362 | 14.52% |
| TLT241115C00100000 | 2024-05-08 10:19AM EDT | 2024-11-15 | 1.04 | 1.05 | 1.08 | -0.11 | -9.57% | 28 | 22,096 | 15.49% |
| TLT241220C00100000 | 2024-05-08 10:13AM EDT | 2024-12-20 | 1.32 | 1.34 | 1.38 | -0.09 | -6.38% | 2 | 8,866 | 15.70% |
| TLT241231C00100000 | 2024-05-08 10:28AM EDT | 2024-12-31 | 1.42 | 1.39 | 1.43 | -0.09 | -5.96% | 10 | 1,795 | 15.55% |
| TLT250117C00100000 | 2024-05-08 10:25AM EDT | 2025-01-17 | 1.62 | 1.58 | 1.63 | -0.10 | -5.81% | 2,088 | 51,538 | 15.88% |
| TLT250221C00100000 | 2024-05-07 11:56AM EDT | 2025-02-21 | 2.18 | 1.89 | 1.94 | 0.00 | - | 39 | 821 | 16.09% |
| TLT250321C00100000 | 2024-05-07 2:32PM EDT | 2025-03-21 | 2.12 | 2.13 | 2.17 | -0.18 | -7.83% | 35 | 994 | 16.19% |
| TLT250331C00100000 | 2024-05-07 11:09AM EDT | 2025-03-31 | 2.53 | 2.22 | 2.28 | 0.00 | - | 3 | 328 | 16.32% |
| TLT250417C00100000 | 2024-05-08 10:13AM EDT | 2025-04-17 | 2.39 | 2.36 | 2.43 | -0.13 | -5.16% | 18 | 1,357 | 16.41% |
| TLT260116C00100000 | 2024-05-08 10:20AM EDT | 2026-01-16 | 4.93 | 4.80 | 5.00 | -0.09 | -1.84% | 112 | 12,332 | 18.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00100000 | 2024-04-24 11:27AM EDT | 2024-05-08 | 11.95 | 9.50 | 9.60 | 0.00 | - | - | 0 | 84.38% |
| TLT240510P00100000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 11.42 | 9.50 | 9.65 | 0.00 | - | 40 | 0 | 60.16% |
| TLT240517P00100000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 11.42 | 9.50 | 9.65 | 0.00 | - | 434 | 0 | 33.01% |
| TLT240524P00100000 | 2024-05-02 1:58PM EDT | 2024-05-24 | 11.05 | 9.50 | 9.65 | 0.00 | - | - | 0 | 25.39% |
| TLT240531P00100000 | 2024-05-07 10:35AM EDT | 2024-05-31 | 9.02 | 9.50 | 9.65 | 0.00 | - | 2 | 0 | 21.29% |
| TLT240621P00100000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 9.23 | 9.50 | 9.65 | 0.00 | - | 63 | 55 | 15.63% |
| TLT240628P00100000 | 2024-05-08 10:07AM EDT | 2024-06-28 | 9.62 | 9.50 | 9.65 | -0.58 | -5.69% | 7 | 0 | 14.55% |
| TLT240719P00100000 | 2024-05-06 3:06PM EDT | 2024-07-19 | 9.64 | 9.50 | 9.65 | -0.16 | -1.63% | 1 | 14 | 12.26% |
| TLT240816P00100000 | 2024-05-07 3:18PM EDT | 2024-08-16 | 9.40 | 9.55 | 9.70 | 0.00 | - | 1 | 1,007 | 11.57% |
| TLT240920P00100000 | 2024-05-07 2:33PM EDT | 2024-09-20 | 9.35 | 9.55 | 9.70 | 0.00 | - | 12 | 552 | 10.01% |
| TLT240930P00100000 | 2024-05-02 1:32PM EDT | 2024-09-30 | 11.11 | 9.60 | 9.70 | 0.00 | - | 67 | 158 | 9.67% |
| TLT241018P00100000 | 2024-05-07 3:54PM EDT | 2024-10-18 | 9.37 | 9.60 | 9.75 | 0.00 | - | 29 | 457 | 9.82% |
| TLT241115P00100000 | 2024-05-07 11:56AM EDT | 2024-11-15 | 9.17 | 9.80 | 9.95 | 0.00 | - | 10 | 120 | 10.99% |
| TLT241220P00100000 | 2024-05-07 1:25PM EDT | 2024-12-20 | 9.64 | 10.00 | 10.15 | 0.00 | - | 12 | 440 | 11.45% |
| TLT241231P00100000 | 2024-05-07 12:02PM EDT | 2024-12-31 | 10.14 | 9.95 | 10.15 | +0.64 | +6.74% | 5 | 1,179 | 11.19% |
| TLT250117P00100000 | 2024-05-07 1:16PM EDT | 2025-01-17 | 10.15 | 10.05 | 10.20 | +0.42 | +4.32% | 5 | 10,147 | 11.10% |
| TLT250221P00100000 | 2024-05-03 9:38AM EDT | 2025-02-21 | 10.90 | 10.15 | 10.40 | 0.00 | - | 10 | 50 | 11.43% |
| TLT250321P00100000 | 2024-05-08 9:33AM EDT | 2025-03-21 | 10.45 | 10.30 | 10.45 | -0.60 | -5.43% | 10 | 154 | 11.15% |
| TLT250331P00100000 | 2024-05-08 9:35AM EDT | 2025-03-31 | 10.45 | 10.30 | 10.45 | -0.20 | -1.88% | 7 | 31 | 10.98% |
| TLT250417P00100000 | 2024-05-08 9:39AM EDT | 2025-04-17 | 10.55 | 10.40 | 10.65 | -1.29 | -10.90% | 10 | 43 | 11.54% |
| TLT260116P00100000 | 2024-05-08 10:07AM EDT | 2026-01-16 | 12.23 | 11.45 | 12.15 | +0.18 | +1.49% | 4 | 1,464 | 12.63% |
