認購期權範圍2021年12月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217C00900000 | 2021-07-16 3:24PM EDT | 900.00 | 3,410.56 | 3,495.60 | 3,507.80 | 0.00 | - | 1 | 0 | 116.63% |
| SPX211217C01000000 | 2021-07-29 4:00PM EDT | 1,000.00 | 3,397.43 | 3,394.70 | 3,405.30 | 0.00 | - | 35 | 0 | 104.59% |
| SPX211217C01225000 | 2021-02-04 11:15AM EDT | 1,225.00 | 2,585.33 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPX211217C01300000 | 2021-06-09 11:35AM EDT | 1,300.00 | 2,905.56 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPX211217C01375000 | 2020-11-12 12:13PM EDT | 1,375.00 | 2,143.78 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| SPX211217C01400000 | 2021-06-22 4:01AM EDT | 1,400.00 | 2,796.19 | 2,935.60 | 2,947.10 | 0.00 | - | 11 | 14 | 0.00% |
| SPX211217C01500000 | 2021-07-02 9:37AM EDT | 1,500.00 | 2,805.79 | 0.00 | 0.00 | 0.00 | - | 25 | 124 | 0.00% |
| SPX211217C01525000 | 2020-07-09 4:56PM EDT | 1,525.00 | 1,425.66 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPX211217C01550000 | 2020-07-09 4:56PM EDT | 1,550.00 | 1,201.50 | 0.00 | 0.00 | 0.00 | - | 0 | 9 | 0.00% |
| SPX211217C01600000 | 2021-07-02 9:37AM EDT | 1,600.00 | 2,706.39 | 0.00 | 0.00 | 0.00 | - | 25 | 85 | 0.00% |
| SPX211217C01625000 | 2020-07-09 4:56PM EDT | 1,625.00 | 1,375.00 | 1,676.00 | 1,681.60 | 0.00 | - | 20 | 31 | 0.00% |
| SPX211217C01650000 | 2019-06-10 12:13AM EDT | 1,650.00 | 1,054.50 | 1,272.50 | 1,279.50 | 0.00 | - | 0 | 3 | 0.00% |
| SPX211217C01800000 | 2020-07-09 4:56PM EDT | 1,800.00 | 1,243.10 | 1,513.70 | 1,518.50 | 0.00 | - | 1 | 30 | 0.00% |
| SPX211217C01825000 | 2020-09-22 2:04PM EDT | 1,825.00 | 1,466.00 | 1,591.90 | 1,609.30 | 0.00 | - | 10 | 26 | 0.00% |
| SPX211217C01900000 | 2020-07-21 8:02AM EDT | 1,900.00 | 1,361.40 | 1,465.90 | 1,469.80 | 0.00 | - | 1 | 23 | 0.00% |
| SPX211217C02000000 | 2021-07-29 4:00PM EDT | 2,000.00 | 2,402.70 | 2,399.40 | 2,410.00 | 0.00 | - | 35 | 0 | 63.61% |
| SPX211217C02175000 | 2021-03-30 9:30AM EDT | 2,175.00 | 1,766.35 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SPX211217C02200000 | 2021-04-15 2:27PM EDT | 2,200.00 | 1,945.78 | 0.00 | 0.00 | 0.00 | - | 2 | 1,185 | 0.00% |
| SPX211217C02250000 | 2021-06-24 8:08AM EDT | 2,250.00 | 1,995.17 | 0.00 | 0.00 | 0.00 | - | 10 | 186 | 0.00% |
| SPX211217C02300000 | 2021-06-18 11:59AM EDT | 2,300.00 | 1,867.59 | 0.00 | 0.00 | 0.00 | - | 4 | 1,645 | 0.00% |
| SPX211217C02350000 | 2021-06-24 8:44AM EDT | 2,350.00 | 1,895.16 | 0.00 | 0.00 | 0.00 | - | 50 | 2,228 | 0.00% |
| SPX211217C02400000 | 2021-07-19 9:37AM EDT | 2,400.00 | 1,863.13 | 2,003.80 | 2,014.10 | 0.00 | - | 1 | 0 | 53.46% |
| SPX211217C02425000 | 2020-06-30 2:33PM EDT | 2,425.00 | 760.89 | 0.00 | 0.00 | 0.00 | - | 70 | 378 | 0.00% |
| SPX211217C02475000 | 2021-06-30 11:33AM EDT | 2,475.00 | 1,808.89 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| SPX211217C02500000 | 2021-06-22 9:52AM EDT | 2,500.00 | 1,709.56 | 1,845.00 | 1,853.70 | 0.00 | - | 300 | 5,617 | 0.00% |
| SPX211217C02525000 | 2021-03-31 1:44PM EDT | 2,525.00 | 1,456.52 | 0.00 | 0.00 | 0.00 | - | 23 | 12 | 0.00% |
| SPX211217C02550000 | 2021-06-18 11:23AM EDT | 2,550.00 | 1,617.94 | 0.00 | 0.00 | 0.00 | - | 2 | 9,369 | 0.00% |
| SPX211217C02575000 | 2021-03-05 4:02PM EDT | 2,575.00 | 1,279.82 | 1,445.40 | 1,463.50 | 0.00 | - | 10 | 1,836 | 0.00% |
| SPX211217C02600000 | 2021-06-25 9:44AM EDT | 2,600.00 | 1,662.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4,987 | 0.00% |
| SPX211217C02625000 | 2021-07-20 2:08PM EDT | 2,625.00 | 1,695.00 | 1,781.80 | 1,792.20 | 0.00 | - | 1 | 0 | 50.87% |
| SPX211217C02650000 | 2021-06-17 12:08PM EDT | 2,650.00 | 1,553.62 | 0.00 | 0.00 | 0.00 | - | 3 | 1,925 | 0.00% |
| SPX211217C02675000 | 2021-03-31 1:44PM EDT | 2,675.00 | 1,314.42 | 0.00 | 0.00 | 0.00 | - | 43 | 756 | 0.00% |
| SPX211217C02700000 | 2021-07-29 1:44PM EDT | 2,700.00 | 1,718.13 | 1,708.30 | 1,718.40 | 0.00 | - | 2 | 0 | 49.04% |
| SPX211217C02725000 | 2021-06-01 11:11AM EDT | 2,725.00 | 1,474.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2,250 | 0.00% |
| SPX211217C02750000 | 2021-05-18 3:48PM EDT | 2,750.00 | 1,395.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3,383 | 0.00% |
| SPX211217C02775000 | 2021-06-16 7:29AM EDT | 2,775.00 | 1,464.49 | 1,577.10 | 1,587.60 | 0.00 | - | 31 | 522 | 0.00% |
| SPX211217C02800000 | 2021-07-07 2:09PM EDT | 2,800.00 | 1,551.96 | 1,610.20 | 1,620.30 | 0.00 | - | 1 | 0 | 46.71% |
| SPX211217C02825000 | 2021-06-16 7:29AM EDT | 2,825.00 | 1,416.39 | 1,528.10 | 1,538.60 | 0.00 | - | 8 | 3,264 | 0.00% |
| SPX211217C02850000 | 2021-06-16 7:29AM EDT | 2,850.00 | 1,392.34 | 1,503.80 | 1,514.20 | 0.00 | - | 8 | 6,408 | 0.00% |
| SPX211217C02900000 | 2021-06-30 11:33AM EDT | 2,900.00 | 1,393.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10,205 | 0.00% |
| SPX211217C02925000 | 2021-03-29 2:48PM EDT | 2,925.00 | 1,071.55 | 0.00 | 0.00 | 0.00 | - | 56 | 1,390 | 0.00% |
| SPX211217C02950000 | 2021-06-16 7:29AM EDT | 2,950.00 | 1,295.94 | 1,407.00 | 1,417.40 | 0.00 | - | 31 | 6,564 | 0.00% |
| SPX211217C03000000 | 2021-07-29 1:44PM EDT | 3,000.00 | 1,424.43 | 1,414.80 | 1,424.70 | 0.00 | - | 2 | 0 | 42.23% |
| SPX211217C03100000 | 2021-07-29 2:57PM EDT | 3,100.00 | 1,323.30 | 1,317.80 | 1,327.40 | 0.00 | - | 19 | 0 | 40.10% |
| SPX211217C03200000 | 2021-06-24 8:08AM EDT | 3,200.00 | 1,070.17 | 0.00 | 0.00 | 0.00 | - | 10 | 7,272 | 0.00% |
| SPX211217C03300000 | 2021-07-27 10:01AM EDT | 3,300.00 | 1,118.00 | 1,128.40 | 1,130.20 | 0.00 | - | 1 | 0 | 35.03% |
| SPX211217C03400000 | 2021-07-23 4:02PM EDT | 3,400.00 | 1,023.80 | 1,033.30 | 1,035.00 | 0.00 | - | 1 | 0 | 33.31% |
| SPX211217C03500000 | 2021-07-19 10:17AM EDT | 3,500.00 | 788.24 | 938.80 | 940.70 | 0.00 | - | 165 | 0 | 31.65% |
| SPX211217C03600000 | 2021-07-27 3:35PM EDT | 3,600.00 | 822.00 | 845.50 | 847.50 | 0.00 | - | 160 | 0 | 30.02% |
| SPX211217C03900000 | 2021-07-27 10:32AM EDT | 3,900.00 | 563.32 | 574.40 | 576.40 | 0.00 | - | 3 | 0 | 25.21% |
| SPX211217C04000000 | 2021-07-29 12:26PM EDT | 4,000.00 | 496.00 | 488.20 | 490.20 | 0.00 | - | 2 | 0 | 23.64% |
認沽盤範圍2021年12月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217P01000000 | 2021-07-29 4:00PM EDT | 1,000.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 35 | 0 | 83.52% |
| SPX211217P01100000 | 2021-07-28 11:09AM EDT | 1,100.00 | 1.00 | 0.65 | 0.90 | 0.00 | - | 2 | 0 | 80.15% |
| SPX211217P01200000 | 2021-07-26 3:44PM EDT | 1,200.00 | 1.05 | 1.00 | 1.10 | 0.00 | - | 10 | 0 | 77.54% |
| SPX211217P01225000 | 2021-06-18 8:49AM EDT | 1,225.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 116 | 924 | 25.00% |
| SPX211217P01300000 | 2021-07-19 3:47PM EDT | 1,300.00 | 2.19 | 1.05 | 1.35 | 0.00 | - | 1 | 0 | 73.91% |
| SPX211217P01400000 | 2021-07-19 3:47PM EDT | 1,400.00 | 2.56 | 1.30 | 1.60 | 0.00 | - | 3 | 0 | 70.97% |
| SPX211217P01500000 | 2021-07-20 10:07AM EDT | 1,500.00 | 2.35 | 1.60 | 1.95 | 0.00 | - | 25 | 0 | 68.37% |
| SPX211217P01550000 | 2021-06-21 3:07PM EDT | 1,550.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 913 | 25.00% |
| SPX211217P01600000 | 2021-07-02 10:45AM EDT | 1,600.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 210 | 5,680 | 25.00% |
| SPX211217P01650000 | 2021-07-21 10:48AM EDT | 1,650.00 | 2.70 | 2.15 | 2.45 | 0.00 | - | 513 | 0 | 64.48% |
| SPX211217P01675000 | 2021-07-30 3:52PM EDT | 1,675.00 | 2.55 | 2.25 | 2.55 | 0.00 | - | 1 | 0 | 63.86% |
| SPX211217P01700000 | 2021-07-29 1:59PM EDT | 1,700.00 | 2.50 | 2.35 | 2.65 | 0.00 | - | 2 | 0 | 63.24% |
| SPX211217P01725000 | 2021-06-28 12:30PM EDT | 1,725.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| SPX211217P01750000 | 2021-07-20 10:08AM EDT | 1,750.00 | 3.60 | 2.60 | 2.85 | 0.00 | - | 4 | 0 | 62.07% |
| SPX211217P01775000 | 2021-07-21 11:21AM EDT | 1,775.00 | 3.40 | 2.70 | 2.95 | 0.00 | - | 151 | 0 | 61.44% |
| SPX211217P01800000 | 2021-07-30 2:54PM EDT | 1,800.00 | 3.10 | 2.80 | 3.10 | 0.00 | - | 3 | 0 | 60.87% |
| SPX211217P01825000 | 2021-07-02 12:57PM EDT | 1,825.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 8 | 2,456 | 25.00% |
| SPX211217P01850000 | 2021-07-30 2:20PM EDT | 1,850.00 | 3.30 | 3.00 | 3.30 | 0.00 | - | 5 | 0 | 59.61% |
| SPX211217P01875000 | 2021-07-30 2:20PM EDT | 1,875.00 | 3.40 | 3.20 | 3.50 | 0.00 | - | 10 | 0 | 59.20% |
| SPX211217P01900000 | 2021-07-30 2:20PM EDT | 1,900.00 | 3.55 | 3.30 | 3.60 | 0.00 | - | 7 | 0 | 58.56% |
| SPX211217P01925000 | 2021-07-29 1:45PM EDT | 1,925.00 | 3.60 | 3.40 | 3.70 | 0.00 | - | 1,000 | 0 | 57.92% |
| SPX211217P01950000 | 2021-07-14 1:36PM EDT | 1,950.00 | 3.80 | 3.60 | 3.80 | 0.00 | - | 1 | 0 | 57.39% |
| SPX211217P01975000 | 2021-06-28 9:50AM EDT | 1,975.00 | 4.18 | 4.30 | 4.50 | 0.00 | - | 1 | 8,600 | 57.86% |
| SPX211217P02000000 | 2021-07-29 4:00PM EDT | 2,000.00 | 4.05 | 3.80 | 4.10 | 0.00 | - | 36 | 0 | 56.21% |
| SPX211217P02025000 | 2021-07-22 1:42PM EDT | 2,025.00 | 4.50 | 3.90 | 4.30 | 0.00 | - | 60 | 0 | 55.66% |
| SPX211217P02050000 | 2021-07-30 11:25AM EDT | 2,050.00 | 4.40 | 4.10 | 4.40 | 0.00 | - | 30 | 0 | 55.12% |
| SPX211217P02100000 | 2021-07-22 11:41AM EDT | 2,100.00 | 5.00 | 4.40 | 4.70 | 0.00 | - | 53 | 0 | 54.01% |
| SPX211217P02125000 | 2021-07-02 2:24PM EDT | 2,125.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 51 | 1,286 | 25.00% |
| SPX211217P02150000 | 2021-07-26 3:52PM EDT | 2,150.00 | 5.00 | 4.70 | 5.10 | 0.00 | - | 58 | 0 | 52.97% |
| SPX211217P02250000 | 2021-07-23 3:52PM EDT | 2,250.00 | 5.90 | 5.40 | 5.80 | 0.00 | - | 1 | 0 | 50.84% |
| SPX211217P02275000 | 2021-07-19 9:48AM EDT | 2,275.00 | 8.20 | 5.60 | 6.00 | 0.00 | - | 6 | 0 | 50.33% |
| SPX211217P02300000 | 2021-07-30 12:01PM EDT | 2,300.00 | 6.55 | 5.80 | 6.20 | 0.00 | - | 350 | 0 | 50.06% |
| SPX211217P02400000 | 2021-07-29 12:57PM EDT | 2,400.00 | 7.20 | 6.70 | 7.10 | 0.00 | - | 2 | 0 | 48.06% |
| SPX211217P02425000 | 2021-07-28 2:41PM EDT | 2,425.00 | 7.75 | 7.00 | 7.40 | 0.00 | - | 60 | 0 | 47.62% |
| SPX211217P02450000 | 2021-07-29 4:09PM EDT | 2,450.00 | 7.80 | 7.30 | 7.70 | 0.00 | - | 6 | 0 | 47.17% |
| SPX211217P02500000 | 2021-07-29 11:27AM EDT | 2,500.00 | 8.10 | 7.90 | 8.20 | 0.00 | - | 30 | 0 | 46.18% |
| SPX211217P02525000 | 2021-07-27 12:26PM EDT | 2,525.00 | 10.55 | 8.20 | 8.50 | 0.00 | - | 2 | 0 | 45.71% |
| SPX211217P02550000 | 2021-07-28 11:38AM EDT | 2,550.00 | 9.75 | 8.50 | 8.90 | 0.00 | - | 10 | 0 | 45.33% |
| SPX211217P02575000 | 2021-07-23 10:38AM EDT | 2,575.00 | 9.60 | 8.80 | 9.20 | 0.00 | - | 1 | 0 | 44.85% |
| SPX211217P02600000 | 2021-07-30 9:30AM EDT | 2,600.00 | 10.50 | 9.10 | 9.50 | 0.00 | - | 1 | 0 | 44.37% |
| SPX211217P02675000 | 2021-07-30 2:43PM EDT | 2,675.00 | 11.10 | 10.20 | 10.60 | 0.00 | - | 24 | 0 | 43.05% |
| SPX211217P02725000 | 2021-07-29 3:51PM EDT | 2,725.00 | 11.40 | 10.90 | 11.30 | 0.00 | - | 35 | 0 | 42.11% |
| SPX211217P02750000 | 2021-07-30 10:51AM EDT | 2,750.00 | 12.20 | 11.30 | 11.70 | 0.00 | - | 16 | 0 | 41.67% |
| SPX211217P02800000 | 2021-07-29 11:02AM EDT | 2,800.00 | 12.38 | 12.20 | 12.50 | 0.00 | - | 319 | 0 | 40.76% |
| SPX211217P02900000 | 2021-07-30 10:28AM EDT | 2,900.00 | 15.00 | 14.00 | 14.40 | 0.00 | - | 1 | 0 | 39.04% |
| SPX211217P03000000 | 2021-07-30 2:28PM EDT | 3,000.00 | 17.90 | 16.20 | 16.50 | 0.00 | - | 250 | 0 | 37.31% |
| SPX211217P03400000 | 2021-07-29 12:07PM EDT | 3,400.00 | 31.30 | 30.40 | 31.00 | 0.00 | - | 5 | 0 | 31.20% |
| SPX211217P04000000 | 2021-07-30 2:49PM EDT | 4,000.00 | 92.30 | 84.70 | 85.60 | 0.00 | - | 124 | 0 | 22.52% |
