拍板:83.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00083000 | 2024-05-07 1:16PM EDT | 2024-05-08 | 7.88 | 7.35 | 7.45 | 0.00 | - | 5 | 10 | 68.75% |
| TLT240510C00083000 | 2024-05-01 11:35AM EDT | 2024-05-10 | 5.55 | 7.45 | 7.55 | 0.00 | - | - | 3 | 59.18% |
| TLT240517C00083000 | 2024-05-07 9:36AM EDT | 2024-05-17 | 7.98 | 7.55 | 7.65 | 0.00 | - | 1 | 141 | 39.65% |
| TLT240524C00083000 | 2024-05-01 2:26PM EDT | 2024-05-24 | 6.15 | 7.65 | 7.70 | 0.00 | - | 3 | 11 | 31.93% |
| TLT240531C00083000 | 2024-05-07 1:25PM EDT | 2024-05-31 | 8.25 | 7.75 | 7.80 | 0.00 | - | 5 | 65 | 29.15% |
| TLT240607C00083000 | 2024-04-29 9:30AM EDT | 2024-06-07 | 5.94 | 7.70 | 7.80 | 0.00 | - | 3 | 22 | 25.64% |
| TLT240621C00083000 | 2024-05-03 2:07PM EDT | 2024-06-21 | 7.24 | 7.75 | 7.85 | 0.00 | - | 1 | 299 | 22.07% |
| TLT240719C00083000 | 2024-05-02 2:58PM EDT | 2024-07-19 | 6.89 | 8.00 | 8.10 | 0.00 | - | 1 | 377 | 20.04% |
| TLT240816C00083000 | 2024-05-08 11:05AM EDT | 2024-08-16 | 8.25 | 8.30 | 8.35 | +0.43 | +5.50% | 7 | 59 | 19.09% |
| TLT240920C00083000 | 2024-05-01 2:10PM EDT | 2024-09-20 | 7.40 | 8.60 | 8.70 | 0.00 | - | 6 | 77 | 18.74% |
| TLT240930C00083000 | 2024-04-03 9:42AM EDT | 2024-09-30 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| TLT241018C00083000 | 2024-05-01 9:32AM EDT | 2024-10-18 | 7.50 | 8.80 | 8.90 | 0.00 | - | 7 | 125 | 18.18% |
| TLT241115C00083000 | 2024-05-02 11:36AM EDT | 2024-11-15 | 7.80 | 9.20 | 9.30 | 0.00 | - | 16 | 31 | 18.79% |
| TLT241220C00083000 | 2024-05-03 10:14AM EDT | 2024-12-20 | 8.85 | 9.40 | 9.55 | 0.00 | - | 1 | 449 | 18.38% |
| TLT250117C00083000 | 2024-04-30 11:20AM EDT | 2025-01-17 | 8.24 | 9.70 | 9.80 | 0.00 | - | 100 | 278 | 18.37% |
| TLT250221C00083000 | 2024-04-23 2:50PM EDT | 2025-02-21 | 9.10 | 10.00 | 10.10 | 0.00 | - | 1 | 21 | 18.35% |
| TLT250321C00083000 | 2024-04-12 9:35AM EDT | 2025-03-21 | 10.80 | 10.20 | 10.35 | 0.00 | - | 3 | 1 | 18.41% |
| TLT250417C00083000 | 2024-04-26 3:59PM EDT | 2025-04-17 | 9.10 | 10.40 | 10.55 | 0.00 | - | 2 | 2 | 18.35% |
| TLT260116C00083000 | 2024-05-07 12:03PM EDT | 2026-01-16 | 13.30 | 12.25 | 13.15 | 0.00 | - | 2 | 215 | 19.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00083000 | 2024-05-06 10:03AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 138 | 62.50% |
| TLT240510P00083000 | 2024-05-07 9:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 293 | 39.84% |
| TLT240515P00083000 | 2024-05-06 9:40AM EDT | 2024-05-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 24.22% |
| TLT240517P00083000 | 2024-05-07 2:32PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7,061 | 21.88% |
| TLT240524P00083000 | 2024-05-07 2:32PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 62 | 178 | 18.36% |
| TLT240531P00083000 | 2024-05-08 11:35AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 339 | 16.50% |
| TLT240607P00083000 | 2024-05-07 12:30PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | 0.00 | - | 10 | 60 | 15.82% |
| TLT240614P00083000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 1 | 6 | 15.58% |
| TLT240621P00083000 | 2024-05-08 12:04PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.11 | +0.02 | +25.00% | 19 | 11,090 | 15.24% |
| TLT240719P00083000 | 2024-05-08 11:16AM EDT | 2024-07-19 | 0.29 | 0.26 | 0.28 | +0.03 | +11.54% | 54 | 7,333 | 14.99% |
| TLT240816P00083000 | 2024-05-07 2:33PM EDT | 2024-08-16 | 0.45 | 0.43 | 0.46 | +0.04 | +9.76% | 16 | 737 | 14.75% |
| TLT240920P00083000 | 2024-05-07 2:47PM EDT | 2024-09-20 | 0.56 | 0.62 | 0.64 | 0.00 | - | 101 | 2,354 | 14.17% |
| TLT240930P00083000 | 2024-05-07 3:22PM EDT | 2024-09-30 | 0.63 | 0.65 | 0.68 | 0.00 | - | 74 | 166 | 13.97% |
| TLT241018P00083000 | 2024-05-07 2:26PM EDT | 2024-10-18 | 0.73 | 0.77 | 0.80 | 0.00 | - | 234 | 1,776 | 13.99% |
| TLT241115P00083000 | 2024-05-08 9:55AM EDT | 2024-11-15 | 1.09 | 1.06 | 1.09 | +0.06 | +5.83% | 10 | 209 | 14.60% |
| TLT241220P00083000 | 2024-05-07 10:38AM EDT | 2024-12-20 | 1.23 | 1.29 | 1.32 | 0.00 | - | 3 | 225 | 14.56% |
| TLT250117P00083000 | 2024-05-08 11:45AM EDT | 2025-01-17 | 1.47 | 1.45 | 1.48 | +0.13 | +9.70% | 2 | 4,836 | 14.47% |
| TLT250221P00083000 | 2024-04-15 9:45AM EDT | 2025-02-21 | 2.24 | 1.60 | 1.65 | 0.00 | - | 4 | 25 | 14.27% |
| TLT250321P00083000 | 2024-05-07 10:05AM EDT | 2025-03-21 | 1.67 | 1.72 | 1.79 | 0.00 | - | 600 | 699 | 14.17% |
| TLT250331P00083000 | 2024-04-30 12:15PM EDT | 2025-03-31 | 2.50 | 1.75 | 1.83 | 0.00 | - | 1 | 2 | 14.10% |
| TLT250417P00083000 | 2024-05-08 9:50AM EDT | 2025-04-17 | 1.87 | 1.87 | 1.94 | -0.78 | -29.43% | 5 | 105 | 14.15% |
| TLT260116P00083000 | 2024-04-29 10:55AM EDT | 2026-01-16 | 4.16 | 3.25 | 3.75 | 0.00 | - | 20 | 262 | 15.18% |
