拍板:98.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240510C00098000 | 2024-05-07 12:40PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 254 | 37.50% |
| TLT240517C00098000 | 2024-05-08 11:40AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 18 | 22,315 | 22.66% |
| TLT240524C00098000 | 2024-05-08 11:26AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 150 | 18.56% |
| TLT240531C00098000 | 2024-05-07 2:46PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.04 | 0.00 | - | 400 | 463 | 16.41% |
| TLT240607C00098000 | 2024-05-08 9:58AM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 32 | 14.94% |
| TLT240614C00098000 | 2024-05-08 10:14AM EDT | 2024-06-14 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 4 | 30 | 14.75% |
| TLT240621C00098000 | 2024-05-08 12:35PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 13 | 23,747 | 14.70% |
| TLT240628C00098000 | 2024-05-08 11:47AM EDT | 2024-06-28 | 0.15 | 0.14 | 0.15 | -0.05 | -25.00% | 4 | 793 | 14.36% |
| TLT240719C00098000 | 2024-05-08 11:49AM EDT | 2024-07-19 | 0.28 | 0.26 | 0.28 | -0.01 | -3.45% | 32 | 2,258 | 14.14% |
| TLT240816C00098000 | 2024-05-08 9:49AM EDT | 2024-08-16 | 0.48 | 0.46 | 0.49 | -0.06 | -11.11% | 21 | 1,537 | 14.15% |
| TLT240920C00098000 | 2024-05-08 9:55AM EDT | 2024-09-20 | 0.74 | 0.75 | 0.78 | -0.19 | -20.43% | 6 | 7,712 | 14.30% |
| TLT240930C00098000 | 2024-05-07 9:54AM EDT | 2024-09-30 | 1.00 | 0.82 | 0.86 | 0.00 | - | 1 | 427 | 14.31% |
| TLT241018C00098000 | 2024-05-07 3:09PM EDT | 2024-10-18 | 1.07 | 1.00 | 1.03 | 0.00 | - | 1 | 453 | 14.48% |
| TLT241115C00098000 | 2024-05-08 12:34PM EDT | 2024-11-15 | 1.42 | 1.42 | 1.46 | -0.22 | -13.41% | 10 | 9,572 | 15.52% |
| TLT241220C00098000 | 2024-05-08 10:59AM EDT | 2024-12-20 | 1.78 | 1.76 | 1.82 | -0.20 | -10.10% | 1 | 5,857 | 15.81% |
| TLT241231C00098000 | 2024-05-07 12:36PM EDT | 2024-12-31 | 1.86 | 1.82 | 1.87 | -0.22 | -10.58% | 2 | 404 | 15.64% |
| TLT250117C00098000 | 2024-05-07 2:34PM EDT | 2025-01-17 | 2.19 | 2.04 | 2.09 | 0.00 | - | 70 | 14,638 | 15.97% |
| TLT250221C00098000 | 2024-05-07 9:44AM EDT | 2025-02-21 | 2.62 | 2.38 | 2.45 | 0.00 | - | 1 | 536 | 16.25% |
| TLT250321C00098000 | 2024-05-06 2:30PM EDT | 2025-03-21 | 2.70 | 2.63 | 2.72 | 0.00 | - | 730 | 960 | 16.41% |
| TLT250331C00098000 | 2024-05-07 10:45AM EDT | 2025-03-31 | 3.06 | 2.74 | 2.81 | 0.00 | - | 20 | 235 | 16.46% |
| TLT250417C00098000 | 2024-05-07 11:23AM EDT | 2025-04-17 | 3.20 | 2.91 | 2.98 | 0.00 | - | 26 | 15,086 | 16.58% |
| TLT260116C00098000 | 2024-05-07 9:30AM EDT | 2026-01-16 | 5.80 | 5.20 | 5.75 | 0.00 | - | 1 | 719 | 18.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240508P00098000 | 2024-04-24 10:48AM EDT | 2024-05-08 | 10.10 | 7.55 | 7.60 | 0.00 | - | - | 0 | 0.00% |
| TLT240510P00098000 | 2024-05-01 3:51PM EDT | 2024-05-10 | 9.42 | 7.55 | 7.60 | 0.00 | - | 400 | 0 | 0.00% |
| TLT240517P00098000 | 2024-05-08 9:39AM EDT | 2024-05-17 | 7.65 | 7.55 | 7.60 | +0.35 | +4.79% | 1 | 896 | 0.00% |
| TLT240524P00098000 | 2024-05-02 1:29PM EDT | 2024-05-24 | 9.11 | 7.55 | 7.60 | 0.00 | - | 2 | 0 | 0.00% |
| TLT240614P00098000 | 2024-05-03 9:45AM EDT | 2024-06-14 | 8.21 | 7.50 | 7.60 | 0.00 | - | 14 | - | 0.00% |
| TLT240621P00098000 | 2024-05-07 1:15PM EDT | 2024-06-21 | 7.70 | 7.55 | 7.60 | +0.60 | +8.45% | 1 | 95 | 0.00% |
| TLT240628P00098000 | 2024-04-30 3:19PM EDT | 2024-06-28 | 10.10 | 7.55 | 7.60 | 0.00 | - | 4 | 11 | 0.00% |
| TLT240719P00098000 | 2024-05-07 10:42AM EDT | 2024-07-19 | 7.00 | 7.55 | 7.65 | 0.00 | - | 3 | 277 | 7.81% |
| TLT240816P00098000 | 2024-05-07 9:59AM EDT | 2024-08-16 | 7.30 | 7.60 | 7.75 | 0.00 | - | 1 | 637 | 9.67% |
| TLT240920P00098000 | 2024-05-06 10:59AM EDT | 2024-09-20 | 8.40 | 7.75 | 7.85 | 0.00 | - | 1,001 | 1,134 | 9.64% |
| TLT240930P00098000 | 2024-05-03 9:32AM EDT | 2024-09-30 | 8.40 | 7.75 | 7.90 | 0.00 | - | 2 | 32 | 9.84% |
| TLT241018P00098000 | 2024-05-08 10:53AM EDT | 2024-10-18 | 7.95 | 7.85 | 8.00 | -0.29 | -3.52% | 9 | 2,490 | 10.14% |
| TLT241115P00098000 | 2024-05-06 3:25PM EDT | 2024-11-15 | 8.40 | 8.10 | 8.20 | 0.00 | - | 1 | 2,368 | 10.74% |
| TLT241220P00098000 | 2024-05-07 9:30AM EDT | 2024-12-20 | 8.10 | 8.35 | 8.45 | 0.00 | - | 2 | 1,666 | 11.24% |
| TLT241231P00098000 | 2024-05-07 10:46AM EDT | 2024-12-31 | 8.04 | 8.35 | 8.50 | 0.00 | - | 1 | 1,163 | 11.23% |
| TLT250117P00098000 | 2024-05-06 10:51AM EDT | 2025-01-17 | 9.09 | 8.45 | 8.60 | 0.00 | - | 10 | 4,049 | 11.32% |
| TLT250221P00098000 | 2024-04-26 10:15AM EDT | 2025-02-21 | 10.55 | 8.60 | 8.75 | 0.00 | - | 2 | 2 | 11.26% |
| TLT250321P00098000 | 2024-04-15 11:07AM EDT | 2025-03-21 | 10.38 | 8.80 | 8.95 | 0.00 | - | 2 | 18 | 11.52% |
| TLT250331P00098000 | 2024-04-18 12:47PM EDT | 2025-03-31 | 10.60 | 8.80 | 9.00 | 0.00 | - | 1 | 141 | 11.54% |
| TLT250417P00098000 | 2024-05-08 10:10AM EDT | 2025-04-17 | 9.10 | 8.95 | 9.10 | -1.40 | -13.33% | 1 | 1 | 11.61% |
| TLT260116P00098000 | 2024-05-02 9:40AM EDT | 2026-01-16 | 12.00 | 10.00 | 10.85 | 0.00 | - | 14 | 380 | 12.94% |
