認購期權範圍2020年3月20日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|
| SPX200320C01300000 | 2019-09-24 9:59AM EST | 1,300.00 | 1,684.65 | 1,704.70 | 1,712.90 | 0.00 | - | 2 | 5 | 302.51% |
| SPX200320C01500000 | 2020-02-18 3:14PM EST | 1,500.00 | 1,871.07 | 1,364.60 | 1,379.40 | 0.00 | - | 2 | 27 | 0.00% |
| SPX200320C01675000 | 2019-12-16 9:43AM EST | 1,675.00 | 1,511.52 | 1,630.40 | 1,640.50 | 0.00 | - | 4 | 7 | 421.12% |
| SPX200320C01700000 | 2020-01-29 3:27PM EST | 1,700.00 | 1,575.00 | 1,165.90 | 1,179.90 | 0.00 | - | 1 | 6 | 0.00% |
| SPX200320C01750000 | 2019-06-09 11:13PM EST | 1,750.00 | 1,053.03 | 1,201.10 | 1,205.00 | 0.00 | - | 1 | 8 | 161.68% |
| SPX200320C01775000 | 2019-06-09 11:13PM EST | 1,775.00 | 702.49 | 1,176.80 | 1,180.70 | 0.00 | - | 0 | 8 | 158.76% |
| SPX200320C01800000 | 2020-02-14 2:47PM EST | 1,800.00 | 1,569.72 | 1,069.50 | 1,082.00 | 0.00 | - | 2 | 113 | 0.00% |
| SPX200320C01825000 | 2019-06-09 11:13PM EST | 1,825.00 | 688.62 | 1,128.40 | 1,132.20 | 0.00 | - | 0 | 12 | 153.14% |
| SPX200320C01875000 | 2019-06-09 11:13PM EST | 1,875.00 | 842.20 | 1,080.10 | 1,083.90 | 0.00 | - | 2 | 1 | 147.70% |
| SPX200320C01900000 | 2019-08-23 8:32AM EST | 1,900.00 | 1,005.04 | 1,055.70 | 1,062.60 | 0.00 | - | 110 | 111 | 146.16% |
| SPX200320C02000000 | 2020-02-27 4:15PM EST | 2,000.00 | 960.35 | 870.50 | 883.00 | 0.00 | - | 1,350 | 81,414 | 0.00% |
| SPX200320C02050000 | 2020-01-09 12:12PM EST | 2,050.00 | 1,219.22 | 1,267.60 | 1,277.10 | 0.00 | - | 138 | 89 | 327.03% |
| SPX200320C02100000 | 2020-02-10 3:17PM EST | 2,100.00 | 1,242.84 | 773.60 | 785.70 | 0.00 | - | 1 | 14 | 0.00% |
| SPX200320C02150000 | 2019-06-09 11:13PM EST | 2,150.00 | 500.20 | 817.60 | 821.30 | 0.00 | - | 10 | 10 | 120.33% |
| SPX200320C02200000 | 2020-01-24 11:43AM EST | 2,200.00 | 1,105.47 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| SPX200320C02225000 | 2020-01-07 11:02AM EST | 2,225.00 | 1,015.20 | 1,093.20 | 1,102.70 | 0.00 | - | 10 | 31 | 286.61% |
| SPX200320C02250000 | 2020-01-31 1:37PM EST | 2,250.00 | 974.05 | 631.20 | 642.60 | 0.00 | - | 4 | 36 | 0.00% |
| SPX200320C02300000 | 2020-02-05 7:00AM EST | 2,300.00 | 1,018.50 | 584.80 | 595.90 | 0.00 | - | 1 | 80 | 0.00% |
| SPX200320C02325000 | 2020-01-31 4:15PM EST | 2,325.00 | 901.95 | 568.60 | 577.40 | 0.00 | - | 500 | 533 | 0.00% |
| SPX200320C02350000 | 2020-02-14 9:54AM EST | 2,350.00 | 1,023.81 | 539.00 | 549.80 | 0.00 | - | 2 | 44 | 0.00% |
| SPX200320C02400000 | 2020-02-27 4:06PM EST | 2,400.00 | 582.00 | 495.80 | 506.50 | 0.00 | - | 3 | 189 | 0.00% |
| SPX200320C02425000 | 2019-08-22 3:32AM EST | 2,425.00 | 528.70 | 585.70 | 588.60 | 0.00 | - | 1 | 43 | 107.45% |
| SPX200320C02450000 | 2019-12-17 11:20AM EST | 2,450.00 | 747.29 | 860.10 | 868.10 | 0.00 | - | 5 | 277 | 234.48% |
| SPX200320C02475000 | 2019-06-09 11:13PM EST | 2,475.00 | 286.35 | 520.30 | 523.50 | 0.00 | - | 1 | 21 | 93.00% |
| SPX200320C02500000 | 2020-02-20 9:37AM EST | 2,500.00 | 878.40 | 412.40 | 422.30 | 0.00 | - | 1 | 7,126 | 44.59% |
| SPX200320C02525000 | 2019-07-25 10:39AM EST | 2,525.00 | 517.70 | 389.20 | 396.20 | 0.00 | - | 1 | 1,817 | 41.24% |
| SPX200320C02550000 | 2020-02-28 9:58AM EST | 2,550.00 | 377.23 | 367.60 | 376.00 | -299.07 | -44.22% | 985 | 2,907 | 43.28% |
| SPX200320C02600000 | 2020-02-28 10:15AM EST | 2,600.00 | 332.50 | 323.50 | 331.40 | -450.85 | -57.55% | 8 | 9,481 | 42.37% |
| SPX200320C02625000 | 2020-02-28 9:55AM EST | 2,625.00 | 299.50 | 304.90 | 313.00 | -44.80 | -13.01% | 19 | 140 | 43.90% |
| SPX200320C02650000 | 2020-02-28 9:30AM EST | 2,650.00 | 285.00 | 288.70 | 292.30 | -60.15 | -17.43% | 5 | 6,776 | 43.60% |
| SPX200320C02675000 | 2019-11-19 11:13AM EST | 2,675.00 | 459.51 | 553.30 | 558.30 | 0.00 | - | 2 | 383 | 157.26% |
| SPX200320C02700000 | 2020-02-26 11:45AM EST | 2,700.00 | 469.84 | 248.30 | 251.80 | 0.00 | - | 1 | 12,277 | 42.64% |
| SPX200320C02725000 | 2020-02-27 3:54PM EST | 2,725.00 | 301.74 | 228.30 | 231.40 | 0.00 | - | 1 | 4,662 | 41.72% |
| SPX200320C02750000 | 2020-02-25 12:42PM EST | 2,750.00 | 441.00 | 212.70 | 215.80 | 0.00 | - | 3 | 6,407 | 42.61% |
| SPX200320C02775000 | 2020-02-07 3:54PM EST | 2,775.00 | 551.01 | 194.30 | 197.40 | 0.00 | - | 150 | 6,922 | 41.98% |
| SPX200320C02800000 | 2020-02-28 10:35AM EST | 2,800.00 | 177.86 | 176.90 | 180.00 | -51.26 | -22.37% | 671 | 14,625 | 41.49% |
| SPX200320C02825000 | 2020-02-05 11:06AM EST | 2,825.00 | 152.42 | 160.00 | 163.00 | -152.84 | -50.07% | 10 | 11,323 | 40.86% |
| SPX200320C02850000 | 2020-02-28 6:41AM EST | 2,850.00 | 143.35 | 144.30 | 147.30 | -83.20 | -36.72% | 24 | 11,700 | 40.44% |
| SPX200320C02875000 | 2020-02-28 10:45AM EST | 2,875.00 | 130.67 | 128.80 | 131.50 | -72.98 | -35.84% | 3,935 | 13,073 | 39.69% |
| SPX200320C02900000 | 2020-02-28 10:36AM EST | 2,900.00 | 117.85 | 114.20 | 117.10 | -45.95 | -28.05% | 9,684 | 26,654 | 39.15% |
| SPX200320C02925000 | 2020-02-28 10:15AM EST | 2,925.00 | 99.70 | 100.00 | 102.60 | -75.30 | -43.03% | 4,327 | 17,022 | 38.26% |
| SPX200320C02950000 | 2020-02-28 10:05AM EST | 2,950.00 | 87.20 | 87.00 | 89.30 | -27.27 | -23.82% | 13 | 18,459 | 37.48% |
| SPX200320C02975000 | 2020-02-28 10:48AM EST | 2,975.00 | 75.29 | 73.90 | 76.50 | -26.71 | -26.19% | 45 | 19,503 | 36.55% |
| SPX200320C03000000 | 2020-02-28 10:45AM EST | 3,000.00 | 62.90 | 62.50 | 64.80 | -23.12 | -26.88% | 6,042 | 87,021 | 35.65% |
| SPX200320C03100000 | 2020-02-28 10:47AM EST | 3,100.00 | 25.60 | 24.20 | 26.20 | -14.90 | -36.79% | 3,178 | 34,383 | 30.97% |
| SPX200320C03200000 | 2020-02-28 10:44AM EST | 3,200.00 | 6.54 | 6.00 | 6.80 | -5.38 | -45.13% | 6,209 | 58,184 | 26.82% |
| SPX200320C03300000 | 2020-02-28 10:44AM EST | 3,300.00 | 1.67 | 1.50 | 2.00 | -0.68 | -28.94% | 3,014 | 47,472 | 26.33% |
| SPX200320C03400000 | 2020-02-28 9:37AM EST | 3,400.00 | 0.40 | 0.30 | 0.90 | 0.00 | - | 170 | 47,524 | 28.02% |
| SPX200320C03600000 | 2020-02-26 3:26PM EST | 3,600.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 140 | 10,690 | 34.60% |
認沽盤範圍2020年3月20日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|
| SPX200320P01275000 | 2020-02-27 4:05PM EST | 1,275.00 | 0.25 | 0.10 | 1.45 | 0.00 | - | 173 | 421 | 127.52% |
| SPX200320P01300000 | 2020-02-28 10:37AM EST | 1,300.00 | 0.65 | 0.35 | 0.90 | +0.47 | +261.11% | 11 | 11,441 | 121.92% |
| SPX200320P01350000 | 2020-02-28 9:39AM EST | 1,350.00 | 0.80 | 0.45 | 1.00 | +0.25 | +45.45% | 90 | 7,586 | 118.36% |
| SPX200320P01375000 | 2020-02-24 1:15PM EST | 1,375.00 | 0.30 | 0.50 | 1.05 | 0.00 | - | 240 | 1,254 | 116.55% |
| SPX200320P01400000 | 2020-02-25 12:12PM EST | 1,400.00 | 0.10 | 0.60 | 1.15 | 0.00 | - | 40 | 24,415 | 115.43% |
| SPX200320P01450000 | 2020-02-25 2:30PM EST | 1,450.00 | 0.20 | 0.60 | 2.00 | 0.00 | - | 60 | 1,686 | 115.32% |
| SPX200320P01475000 | 2020-02-26 2:28PM EST | 1,475.00 | 0.29 | 0.75 | 1.35 | 0.00 | - | 32 | 626 | 109.96% |
| SPX200320P01500000 | 2020-02-27 3:34PM EST | 1,500.00 | 0.35 | 0.90 | 1.50 | 0.00 | - | 21 | 9,772 | 109.11% |
| SPX200320P01550000 | 2020-02-28 10:36AM EST | 1,550.00 | 1.45 | 1.05 | 1.55 | +1.15 | +383.33% | 900 | 12,414 | 105.10% |
| SPX200320P01600000 | 2020-02-28 4:07AM EST | 1,600.00 | 1.20 | 1.50 | 1.90 | +0.86 | +252.94% | 4 | 23,433 | 103.56% |
| SPX200320P01650000 | 2020-02-27 1:48PM EST | 1,650.00 | 0.45 | 1.65 | 2.25 | 0.00 | - | 237 | 10,381 | 100.43% |
| SPX200320P01700000 | 2020-02-27 1:36PM EST | 1,700.00 | 0.85 | 1.95 | 2.60 | 0.00 | - | 460 | 15,860 | 97.60% |
| SPX200320P01725000 | 2020-02-27 1:48PM EST | 1,725.00 | 1.30 | 2.10 | 2.70 | +0.80 | +160.00% | 2 | 1,864 | 95.89% |
| SPX200320P01750000 | 2020-02-27 11:32AM EST | 1,750.00 | 1.73 | 2.30 | 3.00 | +1.13 | +188.33% | 3 | 5,121 | 94.80% |
| SPX200320P01775000 | 2020-02-28 10:43AM EST | 1,775.00 | 2.55 | 2.55 | 3.20 | +2.40 | +1,600.00% | 1 | 1,267 | 93.49% |
| SPX200320P01800000 | 2020-02-28 10:35AM EST | 1,800.00 | 3.00 | 2.80 | 3.50 | +2.45 | +445.45% | 1,000 | 17,902 | 92.33% |
| SPX200320P01850000 | 2020-02-27 3:43PM EST | 1,850.00 | 2.57 | 3.40 | 4.10 | +1.72 | +202.35% | 1,162 | 9,236 | 89.95% |
| SPX200320P01900000 | 2020-02-27 3:31PM EST | 1,900.00 | 1.25 | 4.10 | 4.80 | 0.00 | - | 6,227 | 71,107 | 87.57% |
| SPX200320P01950000 | 2020-02-27 3:51PM EST | 1,950.00 | 3.52 | 4.80 | 5.60 | +2.30 | +188.52% | 1,380 | 28,775 | 85.03% |
| SPX200320P02000000 | 2020-02-28 10:44AM EST | 2,000.00 | 6.40 | 6.20 | 7.00 | +3.95 | +161.22% | 3,916 | 119,601 | 83.74% |
| SPX200320P02025000 | 2020-02-28 10:45AM EST | 2,025.00 | 7.00 | 6.40 | 7.30 | +5.60 | +400.00% | 765 | 5,416 | 81.90% |
| SPX200320P02050000 | 2020-02-28 10:45AM EST | 2,050.00 | 7.50 | 7.10 | 8.00 | +5.10 | +212.50% | 1,202 | 23,353 | 80.97% |
| SPX200320P02100000 | 2020-02-28 10:29AM EST | 2,100.00 | 8.62 | 8.70 | 9.70 | +5.12 | +146.29% | 2,657 | 40,695 | 79.20% |
| SPX200320P02175000 | 2020-02-28 10:21AM EST | 2,175.00 | 10.20 | 11.60 | 12.70 | +6.20 | +155.00% | 144 | 6,644 | 76.38% |
| SPX200320P02200000 | 2020-02-28 10:44AM EST | 2,200.00 | 13.30 | 13.00 | 14.10 | +8.60 | +182.98% | 1,558 | 28,444 | 75.74% |
| SPX200320P02225000 | 2020-02-28 10:28AM EST | 2,225.00 | 13.60 | 13.60 | 14.80 | +9.40 | +223.81% | 103 | 19,398 | 74.06% |
| SPX200320P02250000 | 2020-02-28 10:10AM EST | 2,250.00 | 13.70 | 15.70 | 17.00 | +7.90 | +136.21% | 230 | 20,186 | 74.02% |
| SPX200320P02300000 | 2020-02-28 10:32AM EST | 2,300.00 | 20.00 | 19.00 | 20.40 | +13.20 | +194.12% | 717 | 30,926 | 72.35% |
| SPX200320P02325000 | 2020-02-28 10:30AM EST | 2,325.00 | 22.00 | 19.90 | 21.30 | +16.30 | +285.96% | 121 | 17,781 | 70.61% |
| SPX200320P02350000 | 2020-02-28 10:44AM EST | 2,350.00 | 23.15 | 22.60 | 24.30 | +14.66 | +172.67% | 566 | 18,552 | 70.50% |
| SPX200320P02375000 | 2020-02-27 4:00PM EST | 2,375.00 | 15.13 | 24.20 | 25.80 | +7.93 | +110.14% | 60 | 4,259 | 69.13% |
| SPX200320P02400000 | 2020-02-28 10:32AM EST | 2,400.00 | 28.30 | 26.00 | 27.80 | +18.16 | +179.09% | 592 | 24,523 | 67.95% |
| SPX200320P02425000 | 2020-02-28 10:14AM EST | 2,425.00 | 29.50 | 30.10 | 31.90 | +21.10 | +251.19% | 105 | 4,452 | 68.22% |
| SPX200320P02450000 | 2020-02-28 10:28AM EST | 2,450.00 | 31.00 | 32.90 | 34.60 | +18.00 | +138.46% | 1,228 | 21,510 | 67.33% |
| SPX200320P02475000 | 2020-02-28 10:16AM EST | 2,475.00 | 31.60 | 34.90 | 36.60 | +16.85 | +114.24% | 1,275 | 9,098 | 65.83% |
| SPX200320P02500000 | 2020-02-28 10:48AM EST | 2,500.00 | 40.40 | 38.30 | 39.90 | +24.60 | +155.70% | 15,666 | 38,066 | 65.05% |
| SPX200320P02525000 | 2020-02-28 9:39AM EST | 2,525.00 | 28.40 | 43.50 | 45.40 | +19.80 | +230.23% | 9 | 17,629 | 65.25% |
| SPX200320P02550000 | 2020-02-28 10:44AM EST | 2,550.00 | 47.85 | 46.70 | 48.50 | +27.45 | +134.56% | 1,375 | 27,915 | 64.02% |
| SPX200320P02575000 | 2020-02-28 10:29AM EST | 2,575.00 | 52.57 | 50.90 | 53.00 | +43.07 | +453.37% | 1,961 | 30,785 | 63.28% |
| SPX200320P02600000 | 2020-02-28 10:42AM EST | 2,600.00 | 55.00 | 55.90 | 58.00 | +30.20 | +121.77% | 8,069 | 53,082 | 62.70% |
| SPX200320P02625000 | 2020-02-28 10:22AM EST | 2,625.00 | 55.39 | 59.90 | 62.30 | +27.39 | +97.82% | 1,079 | 58,320 | 61.54% |
| SPX200320P02650000 | 2020-02-28 10:43AM EST | 2,650.00 | 65.44 | 65.90 | 68.50 | +34.14 | +109.07% | 25,420 | 51,594 | 61.12% |
| SPX200320P02675000 | 2020-02-28 10:38AM EST | 2,675.00 | 68.90 | 70.10 | 75.20 | +40.77 | +144.93% | 2,229 | 25,856 | 60.22% |
| SPX200320P02700000 | 2020-02-28 10:28AM EST | 2,700.00 | 71.86 | 76.50 | 79.10 | +35.86 | +99.61% | 11,078 | 58,904 | 59.03% |
| SPX200320P02725000 | 2020-02-28 10:27AM EST | 2,725.00 | 77.26 | 83.20 | 85.90 | +45.72 | +144.96% | 4,332 | 35,417 | 58.33% |
| SPX200320P02750000 | 2020-02-28 10:45AM EST | 2,750.00 | 91.00 | 88.70 | 91.60 | +43.30 | +90.78% | 3,575 | 30,453 | 57.00% |
| SPX200320P02775000 | 2020-02-28 3:06AM EST | 2,775.00 | 72.50 | 94.30 | 97.10 | +37.50 | +107.14% | 33 | 13,361 | 55.49% |
| SPX200320P02800000 | 2020-02-28 10:48AM EST | 2,800.00 | 104.27 | 105.30 | 108.00 | +44.27 | +73.78% | 21,961 | 58,771 | 55.83% |
| SPX200320P02825000 | 2020-02-28 10:17AM EST | 2,825.00 | 103.27 | 114.40 | 117.40 | +57.20 | +124.16% | 568 | 20,804 | 55.31% |
| SPX200320P02850000 | 2020-02-28 10:38AM EST | 2,850.00 | 117.70 | 121.80 | 124.90 | +45.80 | +63.70% | 8,723 | 48,729 | 53.93% |
| SPX200320P02900000 | 2020-02-28 10:47AM EST | 2,900.00 | 139.15 | 143.40 | 146.60 | +60.65 | +77.26% | 12,800 | 69,610 | 52.95% |
| SPX200320P02950000 | 2020-02-28 10:05AM EST | 2,950.00 | 166.83 | 163.20 | 167.00 | +60.08 | +56.28% | 6,074 | 54,700 | 50.52% |
| SPX200320P03050000 | 2020-02-28 10:37AM EST | 3,050.00 | 211.97 | 219.20 | 222.70 | +66.67 | +45.88% | 2,608 | 37,826 | 48.93% |
| SPX200320P03200000 | 2020-02-28 10:43AM EST | 3,200.00 | 335.02 | 328.90 | 338.90 | +82.02 | +32.42% | 1,373 | 68,401 | 51.25% |
| SPX200320P03300000 | 2020-02-28 10:40AM EST | 3,300.00 | 423.40 | 421.20 | 434.20 | +85.31 | +25.23% | 909 | 38,742 | 54.56% |