拍板:106.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00106000 | 2024-04-01 9:36AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 65.63% |
| TLT240517C00106000 | 2024-05-08 10:32AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 367 | 38.28% |
| TLT240621C00106000 | 2024-05-08 11:26AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 200 | 390 | 21.29% |
| TLT240628C00106000 | 2024-05-06 10:21AM EDT | 2024-06-28 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 301 | 20.51% |
| TLT240719C00106000 | 2024-05-08 2:57PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 33 | 2,242 | 18.56% |
| TLT240816C00106000 | 2024-05-02 2:39PM EDT | 2024-08-16 | 0.14 | 0.11 | 0.14 | 0.00 | - | 1 | 1,136 | 17.43% |
| TLT240920C00106000 | 2024-05-06 1:59PM EDT | 2024-09-20 | 0.23 | 0.19 | 0.21 | 0.00 | - | 13 | 275 | 16.24% |
| TLT240930C00106000 | 2024-05-02 12:13PM EDT | 2024-09-30 | 0.22 | 0.20 | 0.23 | 0.00 | - | 1 | 26 | 15.97% |
| TLT241018C00106000 | 2024-04-25 3:29PM EDT | 2024-10-18 | 0.30 | 0.26 | 0.29 | 0.00 | - | 13 | 176 | 15.85% |
| TLT241115C00106000 | 2024-05-07 3:54PM EDT | 2024-11-15 | 0.45 | 0.41 | 0.43 | 0.00 | - | 247 | 743 | 16.07% |
| TLT241220C00106000 | 2024-05-06 9:42AM EDT | 2024-12-20 | 0.62 | 0.55 | 0.59 | 0.00 | - | 1 | 5,138 | 16.03% |
| TLT241231C00106000 | 2024-05-07 10:46AM EDT | 2024-12-31 | 0.71 | 0.60 | 0.64 | 0.00 | - | 10 | 596 | 16.02% |
| TLT250117C00106000 | 2024-05-08 12:25PM EDT | 2025-01-17 | 0.77 | 0.72 | 0.77 | +0.07 | +10.00% | 1 | 5,687 | 16.31% |
| TLT250321C00106000 | 2024-05-02 10:28AM EDT | 2025-03-21 | 0.94 | 1.08 | 1.13 | 0.00 | - | 5 | 130 | 16.44% |
| TLT250331C00106000 | 2024-05-07 9:30AM EDT | 2025-03-31 | 1.32 | 1.15 | 1.23 | 0.00 | - | 9 | 98 | 16.66% |
| TLT260116C00106000 | 2024-05-08 2:34PM EDT | 2026-01-16 | 3.30 | 3.05 | 3.60 | -0.27 | -7.56% | 1 | 544 | 18.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510P00106000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 17.43 | 15.65 | 15.80 | 0.00 | - | 76 | 0 | 0.00% |
| TLT240517P00106000 | 2024-03-27 1:01PM EDT | 2024-05-17 | 11.70 | 17.95 | 18.05 | 0.00 | - | 1 | 0 | 118.16% |
| TLT240621P00106000 | 2024-05-06 2:50PM EDT | 2024-06-21 | 15.95 | 15.65 | 15.80 | 0.00 | - | 63 | 0 | 0.00% |
| TLT240628P00106000 | 2024-05-01 10:52AM EDT | 2024-06-28 | 17.65 | 15.70 | 15.80 | 0.00 | - | 3 | 0 | 0.00% |
| TLT240719P00106000 | 2024-04-29 9:39AM EDT | 2024-07-19 | 17.72 | 15.65 | 15.80 | 0.00 | - | 10 | 0 | 0.00% |
| TLT240816P00106000 | 2024-03-27 3:54PM EDT | 2024-08-16 | 11.65 | 17.90 | 18.10 | 0.00 | - | 25 | 0 | 37.89% |
| TLT240920P00106000 | 2023-12-06 2:40PM EDT | 2024-09-20 | 11.85 | 9.65 | 12.20 | 0.00 | - | 84 | 0 | 0.00% |
| TLT240930P00106000 | 2024-02-12 11:01AM EDT | 2024-09-30 | 12.60 | 11.85 | 12.00 | 0.00 | - | 1 | 1 | 0.00% |
| TLT241018P00106000 | 2024-01-17 12:20PM EDT | 2024-10-18 | 12.20 | 13.50 | 13.70 | 0.00 | - | 7 | 9 | 0.00% |
| TLT241115P00106000 | 2024-01-26 4:21PM EDT | 2024-11-15 | 13.10 | 12.60 | 12.80 | 0.00 | - | 135 | 551 | 0.00% |
| TLT241220P00106000 | 2024-01-18 12:58PM EDT | 2024-12-20 | 13.30 | 13.70 | 14.00 | 0.00 | - | 6 | 6 | 0.00% |
| TLT250117P00106000 | 2024-05-02 10:21AM EDT | 2025-01-17 | 17.83 | 15.65 | 15.80 | 0.00 | - | 1 | 31 | 0.00% |
| TLT250321P00106000 | 2024-04-29 9:39AM EDT | 2025-03-21 | 17.77 | 15.65 | 15.85 | 0.00 | - | - | 10 | 8.25% |
| TLT260116P00106000 | 2024-05-07 9:47AM EDT | 2026-01-16 | 15.92 | 15.95 | 16.60 | 0.00 | - | 30 | 280 | 10.61% |
