拍板:92.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508C00092000 | 2024-05-08 10:19AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 2,768 | 18.75% |
| TLT240510C00092000 | 2024-05-08 10:51AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 2,521 | 6,479 | 13.48% |
| TLT240515C00092000 | 2024-05-08 10:50AM EDT | 2024-05-15 | 0.18 | 0.17 | 0.18 | -0.12 | -40.00% | 22 | 961 | 13.82% |
| TLT240517C00092000 | 2024-05-08 10:42AM EDT | 2024-05-17 | 0.24 | 0.23 | 0.24 | -0.12 | -33.33% | 378 | 45,661 | 13.82% |
| TLT240524C00092000 | 2024-05-08 10:56AM EDT | 2024-05-24 | 0.42 | 0.40 | 0.42 | -0.09 | -17.65% | 109 | 1,980 | 13.58% |
| TLT240531C00092000 | 2024-05-08 10:14AM EDT | 2024-05-31 | 0.54 | 0.53 | 0.54 | -0.14 | -20.59% | 8 | 6,001 | 12.96% |
| TLT240607C00092000 | 2024-05-08 9:50AM EDT | 2024-06-07 | 0.68 | 0.65 | 0.67 | -0.16 | -19.05% | 14 | 576 | 12.82% |
| TLT240614C00092000 | 2024-05-08 10:20AM EDT | 2024-06-14 | 0.90 | 0.87 | 0.89 | -0.18 | -16.67% | 8 | 372 | 13.67% |
| TLT240621C00092000 | 2024-05-08 10:55AM EDT | 2024-06-21 | 1.05 | 1.01 | 1.02 | -0.12 | -10.26% | 991 | 10,869 | 13.67% |
| TLT240628C00092000 | 2024-05-08 10:31AM EDT | 2024-06-28 | 1.22 | 1.17 | 1.20 | -0.12 | -8.96% | 75 | 808 | 14.11% |
| TLT240719C00092000 | 2024-05-08 10:56AM EDT | 2024-07-19 | 1.56 | 1.54 | 1.56 | -0.18 | -10.34% | 28 | 7,253 | 14.25% |
| TLT240816C00092000 | 2024-05-08 9:41AM EDT | 2024-08-16 | 1.97 | 1.99 | 2.03 | -0.25 | -11.26% | 7 | 1,961 | 14.66% |
| TLT240920C00092000 | 2024-05-08 10:52AM EDT | 2024-09-20 | 2.55 | 2.49 | 2.54 | -0.15 | -5.56% | 98 | 7,643 | 14.99% |
| TLT240930C00092000 | 2024-05-07 2:31PM EDT | 2024-09-30 | 2.90 | 2.65 | 2.69 | 0.00 | - | 320 | 1,474 | 15.14% |
| TLT241018C00092000 | 2024-05-07 3:51PM EDT | 2024-10-18 | 3.10 | 2.88 | 2.92 | 0.00 | - | 57 | 777 | 15.24% |
| TLT241115C00092000 | 2024-05-07 12:00PM EDT | 2024-11-15 | 3.91 | 3.40 | 3.50 | 0.00 | - | 12 | 8,740 | 16.32% |
| TLT241220C00092000 | 2024-05-08 9:53AM EDT | 2024-12-20 | 3.82 | 3.80 | 3.90 | -0.28 | -6.83% | 2 | 427 | 16.42% |
| TLT241231C00092000 | 2024-05-07 2:32PM EDT | 2024-12-31 | 3.85 | 3.85 | 4.00 | -0.31 | -7.45% | 1 | 145 | 16.38% |
| TLT250117C00092000 | 2024-05-08 9:46AM EDT | 2025-01-17 | 4.17 | 4.15 | 4.25 | -0.28 | -6.29% | 1 | 1,676 | 16.66% |
| TLT250221C00092000 | 2024-05-06 1:50PM EDT | 2025-02-21 | 4.56 | 4.50 | 4.65 | 0.00 | - | 10 | 57 | 16.87% |
| TLT250321C00092000 | 2024-05-07 10:41AM EDT | 2025-03-21 | 4.88 | 4.80 | 4.90 | -0.42 | -7.92% | 1 | 169 | 16.85% |
| TLT250331C00092000 | 2024-05-07 10:53AM EDT | 2025-03-31 | 5.42 | 4.90 | 5.05 | 0.00 | - | 28 | 236 | 17.03% |
| TLT250417C00092000 | 2024-05-07 2:32PM EDT | 2025-04-17 | 5.40 | 5.05 | 5.20 | 0.00 | - | 2 | 246 | 17.04% |
| TLT260116C00092000 | 2024-05-07 2:03PM EDT | 2026-01-16 | 8.35 | 7.30 | 8.10 | 0.00 | - | 48 | 1,302 | 18.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00092000 | 2024-05-07 3:46PM EDT | 2024-05-08 | 1.26 | 1.64 | 1.68 | 0.00 | - | 436 | 257 | 0.00% |
| TLT240510P00092000 | 2024-05-08 10:58AM EDT | 2024-05-10 | 1.65 | 1.62 | 1.68 | +0.38 | +29.92% | 23 | 514 | 0.00% |
| TLT240515P00092000 | 2024-05-07 2:50PM EDT | 2024-05-15 | 1.75 | 1.71 | 1.76 | +0.25 | +16.67% | 5 | 281 | 9.08% |
| TLT240517P00092000 | 2024-05-08 10:21AM EDT | 2024-05-17 | 1.74 | 1.74 | 1.77 | +0.30 | +20.83% | 24 | 15,493 | 8.59% |
| TLT240524P00092000 | 2024-05-07 1:16PM EDT | 2024-05-24 | 1.49 | 1.84 | 1.88 | 0.00 | - | 32 | 266 | 9.18% |
| TLT240531P00092000 | 2024-05-07 12:45PM EDT | 2024-05-31 | 1.93 | 1.89 | 1.94 | +0.42 | +27.81% | 5 | 14,754 | 8.69% |
| TLT240607P00092000 | 2024-05-08 10:11AM EDT | 2024-06-07 | 2.22 | 2.17 | 2.20 | +0.46 | +26.14% | 39 | 412 | 10.79% |
| TLT240614P00092000 | 2024-05-08 10:21AM EDT | 2024-06-14 | 2.31 | 2.33 | 2.36 | +0.35 | +17.86% | 13 | 321 | 11.35% |
| TLT240621P00092000 | 2024-05-08 10:53AM EDT | 2024-06-21 | 2.38 | 2.42 | 2.45 | +0.14 | +6.25% | 22 | 18,564 | 11.23% |
| TLT240628P00092000 | 2024-05-08 10:34AM EDT | 2024-06-28 | 2.46 | 2.49 | 2.52 | +0.15 | +6.49% | 4 | 613 | 11.01% |
| TLT240719P00092000 | 2024-05-07 1:35PM EDT | 2024-07-19 | 2.51 | 2.84 | 2.86 | 0.00 | - | 35 | 2,261 | 11.57% |
| TLT240816P00092000 | 2024-05-07 2:34PM EDT | 2024-08-16 | 2.96 | 3.15 | 3.25 | 0.00 | - | 15 | 8,487 | 11.99% |
| TLT240920P00092000 | 2024-05-08 10:50AM EDT | 2024-09-20 | 3.50 | 3.50 | 3.55 | +0.25 | +7.69% | 54 | 4,369 | 11.74% |
| TLT240930P00092000 | 2024-05-07 10:00AM EDT | 2024-09-30 | 3.35 | 3.55 | 3.65 | 0.00 | - | 2 | 47 | 11.78% |
| TLT241018P00092000 | 2024-05-06 1:09PM EDT | 2024-10-18 | 4.00 | 3.75 | 3.85 | 0.00 | - | 1 | 543 | 11.96% |
| TLT241115P00092000 | 2024-05-07 11:47AM EDT | 2024-11-15 | 3.80 | 4.15 | 4.25 | 0.00 | - | 6 | 625 | 12.61% |
| TLT241220P00092000 | 2024-05-07 11:48AM EDT | 2024-12-20 | 4.15 | 4.50 | 4.65 | 0.00 | - | 2 | 356 | 13.03% |
| TLT241231P00092000 | 2024-05-07 11:39AM EDT | 2024-12-31 | 4.27 | 4.55 | 4.65 | 0.00 | - | 6 | 282 | 12.72% |
| TLT250117P00092000 | 2024-05-07 12:42PM EDT | 2025-01-17 | 4.45 | 4.70 | 4.80 | 0.00 | - | 30 | 7,024 | 12.79% |
| TLT250221P00092000 | 2024-05-02 1:56PM EDT | 2025-02-21 | 5.89 | 4.90 | 5.05 | 0.00 | - | 3 | 194 | 12.78% |
| TLT250321P00092000 | 2024-05-07 3:51PM EDT | 2025-03-21 | 5.10 | 5.10 | 5.25 | +0.16 | +3.24% | 1 | 843 | 12.81% |
| TLT250331P00092000 | 2024-05-03 1:28PM EDT | 2025-03-31 | 5.75 | 5.10 | 5.25 | 0.00 | - | 1 | 50 | 12.61% |
| TLT250417P00092000 | 2024-04-26 3:58PM EDT | 2025-04-17 | 6.91 | 5.25 | 5.40 | 0.00 | - | 5 | 5 | 12.73% |
| TLT260116P00092000 | 2024-05-07 10:55AM EDT | 2026-01-16 | 6.95 | 6.65 | 7.45 | 0.00 | - | 4 | 1,268 | 13.89% |
