認購期權範圍2024年5月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240506C01600000 | 2024-05-03 4:00PM EDT | 1,600.00 | 3,529.50 | 0.00 | 0.00 | +3,529.50 | - | 1 | 0 | 0.00% |
| SPXW240506C04000000 | 2024-04-16 1:11PM EDT | 4,000.00 | 1,073.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240506C04250000 | 2024-05-03 10:18AM EDT | 4,250.00 | 863.05 | 0.00 | 0.00 | +863.05 | - | 2 | 0 | 0.00% |
| SPXW240506C04300000 | 2024-05-03 3:02PM EDT | 4,300.00 | 829.87 | 0.00 | 0.00 | +829.87 | - | 1 | 0 | 0.00% |
| SPXW240506C04350000 | 2024-05-02 9:44AM EDT | 4,350.00 | 690.81 | 0.00 | 0.00 | +690.81 | - | - | 0 | 0.00% |
| SPXW240506C04400000 | 2024-05-03 3:28PM EDT | 4,400.00 | 731.47 | 0.00 | 0.00 | +731.47 | - | 1 | 0 | 0.00% |
| SPXW240506C04425000 | 2024-05-02 9:53AM EDT | 4,425.00 | 608.82 | 0.00 | 0.00 | +608.82 | - | - | 0 | 0.00% |
| SPXW240506C04450000 | 2024-05-03 3:35PM EDT | 4,450.00 | 678.69 | 0.00 | 0.00 | +678.69 | - | 1 | 0 | 0.00% |
| SPXW240506C04475000 | 2024-05-02 9:38AM EDT | 4,475.00 | 568.54 | 0.00 | 0.00 | +568.54 | - | - | 0 | 0.00% |
| SPXW240506C04500000 | 2024-05-02 3:52PM EDT | 4,500.00 | 559.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240506C04525000 | 2024-04-26 2:47PM EDT | 4,525.00 | 585.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240506C04550000 | 2024-05-03 2:49PM EDT | 4,550.00 | 581.40 | 0.00 | 0.00 | +581.40 | - | 21 | 0 | 0.00% |
| SPXW240506C04600000 | 2024-05-03 1:22PM EDT | 4,600.00 | 527.20 | 0.00 | 0.00 | +527.20 | - | 4 | 0 | 0.00% |
| SPXW240506C04620000 | 2024-05-03 9:35AM EDT | 4,620.00 | 495.34 | 0.00 | 0.00 | +495.34 | - | 2 | 0 | 0.00% |
| SPXW240506C04650000 | 2024-05-02 11:38AM EDT | 4,650.00 | 385.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240506C04660000 | 2024-05-03 10:08AM EDT | 4,660.00 | 455.82 | 0.00 | 0.00 | +455.82 | - | 3 | 0 | 0.00% |
| SPXW240506C04675000 | 2024-05-03 3:30PM EDT | 4,675.00 | 455.83 | 0.00 | 0.00 | +65.67 | +16.83% | 1 | 0 | 0.00% |
| SPXW240506C04700000 | 2024-04-29 1:59PM EDT | 4,700.00 | 422.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240506C04710000 | 2024-04-30 1:14PM EDT | 4,710.00 | 359.65 | 0.00 | 0.00 | +359.65 | - | - | 0 | 0.00% |
| SPXW240506C04720000 | 2024-05-03 10:08AM EDT | 4,720.00 | 395.89 | 0.00 | 0.00 | +395.89 | - | 3 | 0 | 0.00% |
| SPXW240506C04725000 | 2024-04-30 1:14PM EDT | 4,725.00 | 344.75 | 0.00 | 0.00 | +344.75 | - | - | 0 | 0.00% |
| SPXW240506C04730000 | 2024-05-03 11:51AM EDT | 4,730.00 | 389.71 | 0.00 | 0.00 | +389.71 | - | 6 | 0 | 0.00% |
| SPXW240506C04750000 | 2024-05-03 3:51PM EDT | 4,750.00 | 379.70 | 0.00 | 0.00 | +379.70 | - | 5 | 0 | 0.00% |
| SPXW240506C04770000 | 2024-05-01 2:59PM EDT | 4,770.00 | 320.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240506C04780000 | 2024-05-03 9:53AM EDT | 4,780.00 | 349.23 | 0.00 | 0.00 | +349.23 | - | 1 | 0 | 0.00% |
| SPXW240506C04795000 | 2024-04-29 10:58AM EDT | 4,795.00 | 324.85 | 0.00 | 0.00 | +324.85 | - | - | 0 | 0.00% |
| SPXW240506C04800000 | 2024-04-29 2:13PM EDT | 4,800.00 | 319.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240506C04820000 | 2024-05-03 2:54PM EDT | 4,820.00 | 309.51 | 0.00 | 0.00 | +309.51 | - | 2 | 0 | 0.00% |
| SPXW240506C04830000 | 2024-05-02 10:40AM EDT | 4,830.00 | 205.41 | 0.00 | 0.00 | +205.41 | - | - | 0 | 0.00% |
| SPXW240506C04850000 | 2024-05-03 1:33PM EDT | 4,850.00 | 274.61 | 0.00 | 0.00 | +64.50 | +30.70% | 50 | 0 | 0.00% |
| SPXW240506C04855000 | 2024-05-03 1:33PM EDT | 4,855.00 | 269.68 | 0.00 | 0.00 | +97.70 | +56.81% | 50 | 0 | 0.00% |
| SPXW240506C04860000 | 2024-05-02 10:14AM EDT | 4,860.00 | 164.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240506C04865000 | 2024-04-25 3:20PM EDT | 4,865.00 | 203.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240506C04870000 | 2024-05-03 3:16PM EDT | 4,870.00 | 262.85 | 0.00 | 0.00 | +89.98 | +52.05% | 6 | 0 | 0.00% |
| SPXW240506C04880000 | 2024-05-03 9:59AM EDT | 4,880.00 | 250.80 | 0.00 | 0.00 | +88.42 | +54.45% | 2 | 0 | 0.00% |
| SPXW240506C04885000 | 2024-05-03 2:51PM EDT | 4,885.00 | 247.46 | 0.00 | 0.00 | +247.46 | - | 4 | 0 | 0.00% |
| SPXW240506C04890000 | 2024-04-25 10:03AM EDT | 4,890.00 | 128.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240506C04895000 | 2024-04-19 10:37AM EDT | 4,895.00 | 144.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240506C04900000 | 2024-05-03 4:14PM EDT | 4,900.00 | 235.40 | 0.00 | 0.00 | +67.73 | +40.39% | 10 | 0 | 0.00% |
| SPXW240506C04905000 | 2024-05-03 2:51PM EDT | 4,905.00 | 227.61 | 0.00 | 0.00 | +90.86 | +66.44% | 4 | 0 | 0.00% |
| SPXW240506C04910000 | 2024-05-03 9:42AM EDT | 4,910.00 | 213.91 | 0.00 | 0.00 | +72.74 | +51.53% | 2 | 0 | 0.00% |
| SPXW240506C04915000 | 2024-05-03 10:05AM EDT | 4,915.00 | 201.09 | 0.00 | 0.00 | +201.09 | - | 2 | 0 | 0.00% |
| SPXW240506C04920000 | 2024-05-03 3:37PM EDT | 4,920.00 | 211.53 | 0.00 | 0.00 | +80.06 | +60.90% | 12 | 0 | 0.00% |
| SPXW240506C04925000 | 2024-05-03 3:19PM EDT | 4,925.00 | 205.46 | 0.00 | 0.00 | +62.64 | +43.86% | 11 | 0 | 0.00% |
| SPXW240506C04930000 | 2024-05-03 10:07AM EDT | 4,930.00 | 187.26 | 0.00 | 0.00 | +74.39 | +65.91% | 5 | 0 | 0.00% |
| SPXW240506C04935000 | 2024-04-19 11:49AM EDT | 4,935.00 | 113.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240506C04940000 | 2024-05-03 1:54PM EDT | 4,940.00 | 189.98 | 0.00 | 0.00 | +100.27 | +111.77% | 5 | 0 | 0.00% |
| SPXW240506C04945000 | 2024-05-03 9:31AM EDT | 4,945.00 | 180.81 | 0.00 | 0.00 | +65.02 | +56.15% | 6 | 0 | 0.00% |
| SPXW240506C04950000 | 2024-05-03 3:38PM EDT | 4,950.00 | 182.10 | 0.00 | 0.00 | +70.90 | +63.76% | 13 | 0 | 0.00% |
| SPXW240506C04960000 | 2024-05-03 2:32PM EDT | 4,960.00 | 174.89 | 0.00 | 0.00 | +79.13 | +82.63% | 10 | 0 | 0.00% |
| SPXW240506C04965000 | 2024-04-25 11:14AM EDT | 4,965.00 | 82.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240506C04970000 | 2024-05-03 3:11PM EDT | 4,970.00 | 162.90 | 0.00 | 0.00 | +95.96 | +143.35% | 6 | 0 | 0.00% |
| SPXW240506C04975000 | 2024-05-03 9:34AM EDT | 4,975.00 | 144.18 | 0.00 | 0.00 | +62.38 | +76.26% | 1 | 0 | 0.00% |
| SPXW240506C04980000 | 2024-05-03 11:35AM EDT | 4,980.00 | 138.59 | 0.00 | 0.00 | +79.41 | +134.18% | 14 | 0 | 0.00% |
| SPXW240506C04985000 | 2024-05-03 10:46AM EDT | 4,985.00 | 132.20 | 0.00 | 0.00 | +65.60 | +98.50% | 9 | 0 | 0.00% |
| SPXW240506C04990000 | 2024-05-03 4:03PM EDT | 4,990.00 | 143.15 | 0.00 | 0.00 | +57.88 | +67.88% | 21 | 0 | 0.00% |
| SPXW240506C04995000 | 2024-05-03 3:39PM EDT | 4,995.00 | 136.50 | 0.00 | 0.00 | +55.24 | +67.98% | 21 | 0 | 0.00% |
| SPXW240506C05000000 | 2024-05-03 4:12PM EDT | 5,000.00 | 134.85 | 0.00 | 0.00 | +59.10 | +78.02% | 42 | 0 | 0.00% |
| SPXW240506C05005000 | 2024-05-03 1:47PM EDT | 5,005.00 | 122.96 | 0.00 | 0.00 | +59.48 | +93.70% | 25 | 0 | 0.00% |
| SPXW240506C05010000 | 2024-05-03 12:38PM EDT | 5,010.00 | 116.48 | 0.00 | 0.00 | +53.58 | +85.18% | 15 | 0 | 0.00% |
| SPXW240506C05015000 | 2024-05-03 2:26PM EDT | 5,015.00 | 119.81 | 0.00 | 0.00 | +61.47 | +105.37% | 46 | 0 | 0.00% |
| SPXW240506C05020000 | 2024-05-03 3:51PM EDT | 5,020.00 | 109.73 | 0.00 | 0.00 | +48.51 | +79.24% | 59 | 0 | 0.00% |
| SPXW240506C05025000 | 2024-05-03 4:06PM EDT | 5,025.00 | 108.75 | 0.00 | 0.00 | +59.08 | +118.95% | 51 | 0 | 0.00% |
| SPXW240506C05030000 | 2024-05-03 3:48PM EDT | 5,030.00 | 99.88 | 0.00 | 0.00 | +45.56 | +83.87% | 28 | 0 | 0.00% |
| SPXW240506C05035000 | 2024-05-03 3:04PM EDT | 5,035.00 | 97.15 | 0.00 | 0.00 | +51.68 | +113.66% | 78 | 0 | 0.00% |
| SPXW240506C05040000 | 2024-05-03 3:42PM EDT | 5,040.00 | 90.82 | 0.00 | 0.00 | +46.28 | +103.91% | 60 | 0 | 0.00% |
| SPXW240506C05045000 | 2024-05-03 4:11PM EDT | 5,045.00 | 90.44 | 0.00 | 0.00 | +49.94 | +123.31% | 124 | 0 | 0.00% |
| SPXW240506C05050000 | 2024-05-03 4:01PM EDT | 5,050.00 | 80.80 | 0.00 | 0.00 | +42.72 | +112.18% | 168 | 0 | 0.00% |
| SPXW240506C05055000 | 2024-05-05 8:15PM EDT | 5,055.00 | 78.74 | 0.00 | 0.00 | +43.52 | +123.57% | 1 | 0 | 0.00% |
| SPXW240506C05060000 | 2024-05-03 4:05PM EDT | 5,060.00 | 72.90 | 0.00 | 0.00 | +40.20 | +122.94% | 246 | 0 | 0.00% |
| SPXW240506C05065000 | 2024-05-03 4:03PM EDT | 5,065.00 | 68.40 | 0.00 | 0.00 | +38.65 | +129.92% | 137 | 0 | 0.00% |
| SPXW240506C05070000 | 2024-05-03 3:59PM EDT | 5,070.00 | 58.55 | 0.00 | 0.00 | +30.10 | +105.80% | 402 | 0 | 0.00% |
| SPXW240506C05075000 | 2024-05-03 4:12PM EDT | 5,075.00 | 60.96 | 0.00 | 0.00 | +36.25 | +146.70% | 322 | 0 | 0.00% |
| SPXW240506C05080000 | 2024-05-03 4:10PM EDT | 5,080.00 | 55.40 | 0.00 | 0.00 | +32.90 | +146.22% | 427 | 0 | 0.00% |
| SPXW240506C05085000 | 2024-05-03 4:10PM EDT | 5,085.00 | 51.59 | 0.00 | 0.00 | +31.25 | +153.64% | 297 | 0 | 0.00% |
| SPXW240506C05090000 | 2024-05-03 4:10PM EDT | 5,090.00 | 46.99 | 43.30 | 43.90 | +28.99 | +161.06% | 505 | 0 | 18.22% |
| SPXW240506C05095000 | 2024-05-03 4:06PM EDT | 5,095.00 | 40.84 | 0.00 | 0.00 | +24.49 | +149.79% | 804 | 0 | 0.00% |
| SPXW240506C05100000 | 2024-05-05 8:15PM EDT | 5,100.00 | 36.14 | 0.00 | 0.00 | +21.59 | +148.38% | 1 | 0 | 0.00% |
| SPXW240506C05105000 | 2024-05-05 8:22PM EDT | 5,105.00 | 30.20 | 29.60 | 30.20 | +17.13 | +131.06% | 3 | 0 | 15.29% |
| SPXW240506C05110000 | 2024-05-03 4:12PM EDT | 5,110.00 | 29.77 | 0.00 | 0.00 | +18.47 | +163.45% | 2,292 | 0 | 0.00% |
| SPXW240506C05115000 | 2024-05-03 4:12PM EDT | 5,115.00 | 25.92 | 22.00 | 22.50 | +16.01 | +161.55% | 1,772 | 0 | 14.27% |
| SPXW240506C05120000 | 2024-05-05 8:15PM EDT | 5,120.00 | 19.63 | 0.00 | 0.00 | +11.03 | +128.26% | 11 | 0 | 0.00% |
| SPXW240506C05125000 | 2024-05-05 8:15PM EDT | 5,125.00 | 16.23 | 0.00 | 0.00 | +8.73 | +116.40% | 11 | 0 | 0.00% |
| SPXW240506C05130000 | 2024-05-05 8:15PM EDT | 5,130.00 | 13.76 | 0.00 | 0.00 | +7.51 | +120.16% | 4 | 0 | 0.20% |
| SPXW240506C05135000 | 2024-05-05 8:19PM EDT | 5,135.00 | 9.90 | 0.00 | 0.00 | +4.50 | +83.33% | 9 | 0 | 0.78% |
| SPXW240506C05140000 | 2024-05-05 8:18PM EDT | 5,140.00 | 7.70 | 7.80 | 8.10 | +3.32 | +75.80% | 11 | 0 | 12.43% |
| SPXW240506C05145000 | 2024-05-05 8:15PM EDT | 5,145.00 | 6.44 | 5.90 | 6.20 | +2.75 | +74.53% | 2 | 0 | 12.16% |
| SPXW240506C05150000 | 2024-05-05 8:15PM EDT | 5,150.00 | 4.88 | 0.00 | 0.00 | +1.87 | +62.13% | 4 | 0 | 1.56% |
| SPXW240506C05155000 | 2024-05-05 8:22PM EDT | 5,155.00 | 3.20 | 3.20 | 3.50 | +0.79 | +32.78% | 8 | 0 | 11.87% |
| SPXW240506C05160000 | 2024-05-05 8:22PM EDT | 5,160.00 | 2.25 | 2.25 | 2.50 | +0.25 | +12.50% | 7 | 0 | 11.68% |
| SPXW240506C05165000 | 2024-05-05 8:23PM EDT | 5,165.00 | 1.55 | 1.75 | 1.80 | +0.02 | +1.31% | 77 | 0 | 11.63% |
| SPXW240506C05170000 | 2024-05-05 8:23PM EDT | 5,170.00 | 1.10 | 1.20 | 1.15 | -0.10 | -8.33% | 14 | 0 | 11.30% |
| SPXW240506C05175000 | 2024-05-05 8:17PM EDT | 5,175.00 | 0.85 | 0.70 | 0.85 | -0.10 | -10.53% | 7 | 0 | 11.46% |
| SPXW240506C05180000 | 2024-05-05 8:17PM EDT | 5,180.00 | 0.50 | 0.00 | 0.00 | -0.28 | -35.90% | 11 | 0 | 3.13% |
| SPXW240506C05185000 | 2024-05-05 8:20PM EDT | 5,185.00 | 0.35 | 0.00 | 0.00 | -0.30 | -46.15% | 3 | 0 | 3.13% |
| SPXW240506C05190000 | 2024-05-03 4:14PM EDT | 5,190.00 | 0.32 | 0.00 | 0.00 | -0.08 | -20.00% | 2,681 | 0 | 6.25% |
| SPXW240506C05195000 | 2024-05-05 8:18PM EDT | 5,195.00 | 0.20 | 0.00 | 0.25 | -0.20 | -50.00% | 3 | 0 | 12.18% |
| SPXW240506C05200000 | 2024-05-05 8:15PM EDT | 5,200.00 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 2 | 0 | 12.53% |
| SPXW240506C05205000 | 2024-05-05 8:15PM EDT | 5,205.00 | 0.15 | 0.00 | 0.00 | -0.05 | -25.00% | 1 | 0 | 6.25% |
| SPXW240506C05210000 | 2024-05-03 4:13PM EDT | 5,210.00 | 0.09 | 0.00 | 0.00 | -0.06 | -40.00% | 2,294 | 0 | 6.25% |
| SPXW240506C05215000 | 2024-05-03 4:13PM EDT | 5,215.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 1,168 | 0 | 6.25% |
| SPXW240506C05220000 | 2024-05-03 4:13PM EDT | 5,220.00 | 0.07 | 0.00 | 0.00 | -0.08 | -53.33% | 688 | 0 | 6.25% |
| SPXW240506C05225000 | 2024-05-03 4:09PM EDT | 5,225.00 | 0.06 | 0.00 | 0.00 | -0.09 | -60.00% | 648 | 0 | 6.25% |
| SPXW240506C05230000 | 2024-05-05 8:18PM EDT | 5,230.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 3 | 0 | 15.43% |
| SPXW240506C05235000 | 2024-05-03 4:13PM EDT | 5,235.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 839 | 0 | 6.25% |
| SPXW240506C05240000 | 2024-05-03 4:00PM EDT | 5,240.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 956 | 0 | 6.25% |
| SPXW240506C05245000 | 2024-05-03 4:08PM EDT | 5,245.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 75 | 0 | 6.25% |
| SPXW240506C05250000 | 2024-05-03 4:02PM EDT | 5,250.00 | 0.05 | 0.00 | 0.00 | -0.07 | -58.33% | 1,562 | 0 | 6.25% |
| SPXW240506C05255000 | 2024-05-03 3:56PM EDT | 5,255.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 64 | 0 | 12.50% |
| SPXW240506C05260000 | 2024-05-03 4:03PM EDT | 5,260.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 324 | 0 | 12.50% |
| SPXW240506C05265000 | 2024-05-03 3:59PM EDT | 5,265.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 1,780 | 0 | 12.50% |
| SPXW240506C05270000 | 2024-05-03 3:52PM EDT | 5,270.00 | 0.05 | 0.00 | 0.00 | -0.03 | -37.50% | 404 | 0 | 12.50% |
| SPXW240506C05275000 | 2024-05-03 3:41PM EDT | 5,275.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 108 | 0 | 12.50% |
| SPXW240506C05280000 | 2024-05-05 8:15PM EDT | 5,280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 20.31% |
| SPXW240506C05285000 | 2024-05-03 3:09PM EDT | 5,285.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 0 | 22.51% |
| SPXW240506C05290000 | 2024-05-03 3:07PM EDT | 5,290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| SPXW240506C05300000 | 2024-05-03 3:49PM EDT | 5,300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,099 | 0 | 12.50% |
| SPXW240506C05310000 | 2024-05-03 3:45PM EDT | 5,310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| SPXW240506C05320000 | 2024-05-03 3:58PM EDT | 5,320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXW240506C05325000 | 2024-05-02 11:53AM EDT | 5,325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXW240506C05330000 | 2024-05-02 11:35PM EDT | 5,330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXW240506C05340000 | 2024-05-03 3:30PM EDT | 5,340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXW240506C05350000 | 2024-05-03 3:30PM EDT | 5,350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXW240506C05375000 | 2024-05-01 3:32PM EDT | 5,375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SPXW240506C05400000 | 2024-05-03 10:07AM EDT | 5,400.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 20 | 0 | 25.00% |
| SPXW240506C05425000 | 2024-05-01 9:57AM EDT | 5,425.00 | 0.10 | 0.00 | 0.00 | +0.10 | - | - | 0 | 25.00% |
| SPXW240506C05450000 | 2024-05-03 9:52AM EDT | 5,450.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 1 | 0 | 25.00% |
| SPXW240506C05475000 | 2024-04-30 2:42PM EDT | 5,475.00 | 0.10 | 0.00 | 0.00 | +0.10 | - | - | 0 | 25.00% |
| SPXW240506C05500000 | 2024-05-01 9:30AM EDT | 5,500.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SPXW240506C05600000 | 2024-04-29 3:59PM EDT | 5,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| SPXW240506C05700000 | 2024-04-30 3:49PM EDT | 5,700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXW240506C05800000 | 2024-04-10 10:58AM EDT | 5,800.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPXW240506C06800000 | 2024-04-30 4:12PM EDT | 6,800.00 | 0.05 | 0.00 | 0.00 | +0.05 | - | - | 0 | 50.00% |
認沽盤範圍2024年5月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240506P02200000 | 2024-04-16 3:04PM EDT | 2,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXW240506P02400000 | 2024-04-12 10:43AM EDT | 2,400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SPXW240506P02600000 | 2024-04-18 10:14PM EDT | 2,600.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| SPXW240506P02800000 | 2024-04-24 1:28PM EDT | 2,800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPXW240506P03000000 | 2024-04-25 4:12PM EDT | 3,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| SPXW240506P03200000 | 2024-04-26 1:40PM EDT | 3,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 50.00% |
| SPXW240506P03400000 | 2024-05-02 3:57PM EDT | 3,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXW240506P03600000 | 2024-05-01 4:11PM EDT | 3,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| SPXW240506P03800000 | 2024-05-03 9:32AM EDT | 3,800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXW240506P03900000 | 2024-05-02 3:42PM EDT | 3,900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,883 | 0 | 50.00% |
| SPXW240506P04000000 | 2024-05-02 3:41PM EDT | 4,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 50.00% |
| SPXW240506P04050000 | 2024-05-02 4:00PM EDT | 4,050.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| SPXW240506P04100000 | 2024-05-02 3:53PM EDT | 4,100.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,370 | 0 | 50.00% |
| SPXW240506P04150000 | 2024-05-03 10:00AM EDT | 4,150.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 2 | 0 | 50.00% |
| SPXW240506P04200000 | 2024-05-03 11:32AM EDT | 4,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,740 | 0 | 50.00% |
| SPXW240506P04250000 | 2024-05-03 3:57PM EDT | 4,250.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 17,872 | 0 | 50.00% |
| SPXW240506P04275000 | 2024-05-03 1:58PM EDT | 4,275.00 | 0.05 | 0.00 | 0.00 | +0.05 | - | 3,831 | 0 | 50.00% |
| SPXW240506P04300000 | 2024-05-03 1:56PM EDT | 4,300.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 2,625 | 0 | 50.00% |
| SPXW240506P04325000 | 2024-05-03 1:56PM EDT | 4,325.00 | 0.05 | 0.00 | 0.00 | +0.05 | - | 3,641 | 0 | 50.00% |
| SPXW240506P04350000 | 2024-05-03 3:28PM EDT | 4,350.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 2,337 | 0 | 50.00% |
| SPXW240506P04375000 | 2024-05-03 3:07PM EDT | 4,375.00 | 0.05 | 0.00 | 0.00 | +0.05 | - | 2,020 | 0 | 50.00% |
| SPXW240506P04400000 | 2024-05-03 3:16PM EDT | 4,400.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 2,008 | 0 | 50.00% |
| SPXW240506P04425000 | 2024-05-03 4:09PM EDT | 4,425.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 2,049 | 0 | 50.00% |
| SPXW240506P04450000 | 2024-05-03 3:53PM EDT | 4,450.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 654 | 0 | 50.00% |
| SPXW240506P04475000 | 2024-05-03 3:35PM EDT | 4,475.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 567 | 0 | 50.00% |
| SPXW240506P04500000 | 2024-05-03 3:58PM EDT | 4,500.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 542 | 0 | 50.00% |
| SPXW240506P04525000 | 2024-05-03 11:41AM EDT | 4,525.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 375 | 0 | 50.00% |
| SPXW240506P04550000 | 2024-05-03 11:42AM EDT | 4,550.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 586 | 0 | 50.00% |
| SPXW240506P04575000 | 2024-05-03 12:37PM EDT | 4,575.00 | 0.10 | 0.00 | 0.00 | -0.15 | -60.00% | 597 | 0 | 50.00% |
| SPXW240506P04600000 | 2024-05-03 4:09PM EDT | 4,600.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 1,296 | 0 | 50.00% |
| SPXW240506P04620000 | 2024-05-03 9:53AM EDT | 4,620.00 | 0.10 | 0.00 | 0.00 | +0.10 | - | 70 | 0 | 50.00% |
| SPXW240506P04625000 | 2024-05-03 10:53AM EDT | 4,625.00 | 0.07 | 0.00 | 0.00 | -0.18 | -72.00% | 4 | 0 | 25.00% |
| SPXW240506P04630000 | 2024-05-03 3:46PM EDT | 4,630.00 | 0.07 | 0.00 | 0.00 | +0.07 | - | 13 | 0 | 25.00% |
| SPXW240506P04640000 | 2024-05-03 4:14PM EDT | 4,640.00 | 0.05 | 0.00 | 0.00 | +0.05 | - | 15 | 0 | 25.00% |
| SPXW240506P04650000 | 2024-05-03 4:14PM EDT | 4,650.00 | 0.05 | 0.00 | 0.00 | -0.15 | -75.00% | 33 | 0 | 25.00% |
| SPXW240506P04660000 | 2024-05-03 4:13PM EDT | 4,660.00 | 0.05 | 0.00 | 0.00 | -0.35 | -87.50% | 7 | 0 | 25.00% |
| SPXW240506P04670000 | 2024-05-02 4:08PM EDT | 4,670.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
| SPXW240506P04675000 | 2024-05-03 9:31AM EDT | 4,675.00 | 0.15 | 0.00 | 0.00 | -0.05 | -25.00% | 18 | 0 | 25.00% |
| SPXW240506P04680000 | 2024-05-02 3:47PM EDT | 4,680.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SPXW240506P04690000 | 2024-05-03 4:06PM EDT | 4,690.00 | 0.05 | 0.00 | 0.00 | -0.15 | -75.00% | 52 | 0 | 25.00% |
| SPXW240506P04700000 | 2024-05-03 4:09PM EDT | 4,700.00 | 0.05 | 0.00 | 0.00 | -0.15 | -75.00% | 76 | 0 | 25.00% |
| SPXW240506P04710000 | 2024-05-03 4:06PM EDT | 4,710.00 | 0.05 | 0.00 | 0.00 | -0.25 | -83.33% | 2 | 0 | 25.00% |
| SPXW240506P04720000 | 2024-05-03 4:14PM EDT | 4,720.00 | 0.05 | 0.00 | 0.00 | -0.25 | -83.33% | 37 | 0 | 25.00% |
| SPXW240506P04725000 | 2024-05-03 11:02AM EDT | 4,725.00 | 0.10 | 0.00 | 0.00 | -0.15 | -60.00% | 212 | 0 | 25.00% |
| SPXW240506P04730000 | 2024-05-01 3:46PM EDT | 4,730.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 25.00% |
| SPXW240506P04735000 | 2024-05-03 9:32AM EDT | 4,735.00 | 0.15 | 0.00 | 0.00 | +0.15 | - | 46 | 0 | 25.00% |
| SPXW240506P04740000 | 2024-05-03 1:41PM EDT | 4,740.00 | 0.10 | 0.00 | 0.00 | -0.20 | -66.67% | 17 | 0 | 25.00% |
| SPXW240506P04745000 | 2024-05-03 9:38AM EDT | 4,745.00 | 0.15 | 0.00 | 0.00 | +0.15 | - | 315 | 0 | 25.00% |
| SPXW240506P04750000 | 2024-05-03 3:35PM EDT | 4,750.00 | 0.05 | 0.00 | 0.00 | -0.17 | -77.27% | 39 | 0 | 25.00% |
| SPXW240506P04755000 | 2024-05-02 3:59PM EDT | 4,755.00 | 0.20 | 0.00 | 0.00 | +0.20 | - | - | 0 | 25.00% |
| SPXW240506P04760000 | 2024-05-03 2:55PM EDT | 4,760.00 | 0.05 | 0.00 | 0.00 | -0.15 | -75.00% | 6 | 0 | 25.00% |
| SPXW240506P04765000 | 2024-05-03 11:21AM EDT | 4,765.00 | 0.10 | 0.00 | 0.00 | -0.09 | -47.37% | 525 | 0 | 25.00% |
| SPXW240506P04770000 | 2024-05-03 12:05PM EDT | 4,770.00 | 0.10 | 0.00 | 0.00 | -0.10 | -50.00% | 1,181 | 0 | 25.00% |
| SPXW240506P04775000 | 2024-05-05 8:15PM EDT | 4,775.00 | 0.05 | 0.00 | 0.00 | -0.20 | -80.00% | 1 | 0 | 25.00% |
| SPXW240506P04780000 | 2024-05-03 9:55AM EDT | 4,780.00 | 0.10 | 0.00 | 0.00 | -0.15 | -60.00% | 20 | 0 | 25.00% |
| SPXW240506P04785000 | 2024-05-03 12:44PM EDT | 4,785.00 | 0.10 | 0.00 | 0.00 | -0.15 | -60.00% | 67 | 0 | 25.00% |
| SPXW240506P04790000 | 2024-05-03 3:45PM EDT | 4,790.00 | 0.07 | 0.00 | 0.00 | -0.18 | -72.00% | 35 | 0 | 25.00% |
| SPXW240506P04795000 | 2024-05-03 12:44PM EDT | 4,795.00 | 0.10 | 0.00 | 0.00 | -0.30 | -75.00% | 8 | 0 | 25.00% |
| SPXW240506P04800000 | 2024-05-03 4:07PM EDT | 4,800.00 | 0.05 | 0.00 | 0.00 | -0.20 | -80.00% | 376 | 0 | 25.00% |
| SPXW240506P04805000 | 2024-05-03 3:59PM EDT | 4,805.00 | 0.05 | 0.00 | 0.00 | -0.17 | -77.27% | 10 | 0 | 25.00% |
| SPXW240506P04810000 | 2024-05-03 3:58PM EDT | 4,810.00 | 0.07 | 0.00 | 0.00 | -0.23 | -76.67% | 2,106 | 0 | 25.00% |
| SPXW240506P04815000 | 2024-05-03 4:11PM EDT | 4,815.00 | 0.10 | 0.00 | 0.00 | -0.20 | -66.67% | 305 | 0 | 25.00% |
| SPXW240506P04820000 | 2024-05-03 4:10PM EDT | 4,820.00 | 0.05 | 0.00 | 0.00 | -0.25 | -83.33% | 98 | 0 | 25.00% |
| SPXW240506P04825000 | 2024-05-03 3:45PM EDT | 4,825.00 | 0.07 | 0.00 | 0.00 | -0.18 | -72.00% | 7 | 0 | 25.00% |
| SPXW240506P04830000 | 2024-05-03 3:52PM EDT | 4,830.00 | 0.09 | 0.00 | 0.00 | -0.21 | -70.00% | 1,561 | 0 | 25.00% |
| SPXW240506P04835000 | 2024-05-03 3:44PM EDT | 4,835.00 | 0.07 | 0.00 | 0.00 | -0.28 | -80.00% | 620 | 0 | 25.00% |
| SPXW240506P04840000 | 2024-05-03 1:46PM EDT | 4,840.00 | 0.10 | 0.00 | 0.00 | -0.25 | -71.43% | 35 | 0 | 25.00% |
| SPXW240506P04845000 | 2024-05-05 8:15PM EDT | 4,845.00 | 0.05 | 0.00 | 0.00 | -0.30 | -85.71% | 2 | 0 | 25.00% |
| SPXW240506P04850000 | 2024-05-03 3:48PM EDT | 4,850.00 | 0.09 | 0.00 | 0.00 | -0.31 | -77.50% | 315 | 0 | 25.00% |
| SPXW240506P04855000 | 2024-05-03 3:55PM EDT | 4,855.00 | 0.07 | 0.00 | 0.00 | -0.33 | -82.50% | 7 | 0 | 25.00% |
| SPXW240506P04860000 | 2024-05-03 3:51PM EDT | 4,860.00 | 0.10 | 0.00 | 0.00 | -0.19 | -65.52% | 34 | 0 | 25.00% |
| SPXW240506P04865000 | 2024-05-03 3:59PM EDT | 4,865.00 | 0.05 | 0.00 | 0.00 | -0.35 | -87.50% | 26 | 0 | 25.00% |
| SPXW240506P04870000 | 2024-05-03 3:49PM EDT | 4,870.00 | 0.10 | 0.00 | 0.00 | -0.35 | -77.78% | 90 | 0 | 25.00% |
| SPXW240506P04875000 | 2024-05-03 3:46PM EDT | 4,875.00 | 0.10 | 0.00 | 0.00 | -0.40 | -80.00% | 569 | 0 | 25.00% |
| SPXW240506P04880000 | 2024-05-03 4:07PM EDT | 4,880.00 | 0.10 | 0.00 | 0.00 | -0.35 | -77.78% | 108 | 0 | 12.50% |
| SPXW240506P04885000 | 2024-05-03 4:07PM EDT | 4,885.00 | 0.10 | 0.00 | 0.00 | -0.40 | -80.00% | 332 | 0 | 12.50% |
| SPXW240506P04890000 | 2024-05-03 3:59PM EDT | 4,890.00 | 0.10 | 0.00 | 0.00 | -0.45 | -81.82% | 355 | 0 | 12.50% |
| SPXW240506P04895000 | 2024-05-03 3:59PM EDT | 4,895.00 | 0.10 | 0.00 | 0.00 | -0.55 | -84.62% | 146 | 0 | 12.50% |
| SPXW240506P04900000 | 2024-05-03 4:06PM EDT | 4,900.00 | 0.10 | 0.00 | 0.00 | -0.45 | -81.82% | 922 | 0 | 12.50% |
| SPXW240506P04905000 | 2024-05-03 4:08PM EDT | 4,905.00 | 0.10 | 0.00 | 0.00 | -0.50 | -83.33% | 204 | 0 | 12.50% |
| SPXW240506P04910000 | 2024-05-03 4:09PM EDT | 4,910.00 | 0.10 | 0.00 | 0.00 | -0.44 | -81.48% | 255 | 0 | 12.50% |
| SPXW240506P04915000 | 2024-05-03 4:13PM EDT | 4,915.00 | 0.10 | 0.00 | 0.00 | -0.55 | -84.62% | 576 | 0 | 12.50% |
| SPXW240506P04920000 | 2024-05-03 4:08PM EDT | 4,920.00 | 0.05 | 0.00 | 0.00 | -0.80 | -94.12% | 226 | 0 | 12.50% |
| SPXW240506P04925000 | 2024-05-03 4:08PM EDT | 4,925.00 | 0.10 | 0.00 | 0.00 | -0.85 | -89.47% | 1,080 | 0 | 12.50% |
| SPXW240506P04930000 | 2024-05-03 4:06PM EDT | 4,930.00 | 0.10 | 0.00 | 0.00 | -0.92 | -90.20% | 886 | 0 | 12.50% |
| SPXW240506P04935000 | 2024-05-03 4:01PM EDT | 4,935.00 | 0.10 | 0.00 | 0.00 | -1.10 | -91.67% | 247 | 0 | 12.50% |
| SPXW240506P04940000 | 2024-05-03 4:14PM EDT | 4,940.00 | 0.10 | 0.00 | 0.00 | -1.30 | -92.86% | 650 | 0 | 12.50% |
| SPXW240506P04945000 | 2024-05-05 8:23PM EDT | 4,945.00 | 0.05 | 0.00 | 0.00 | -1.20 | -96.00% | 1 | 0 | 12.50% |
| SPXW240506P04950000 | 2024-05-05 8:15PM EDT | 4,950.00 | 0.10 | 0.00 | 0.00 | -1.65 | -94.29% | 1 | 0 | 12.50% |
| SPXW240506P04955000 | 2024-05-03 4:05PM EDT | 4,955.00 | 0.10 | 0.00 | 0.00 | -2.00 | -95.24% | 624 | 0 | 12.50% |
| SPXW240506P04960000 | 2024-05-03 4:13PM EDT | 4,960.00 | 0.10 | 0.00 | 0.00 | -2.30 | -95.83% | 294 | 0 | 12.50% |
| SPXW240506P04965000 | 2024-05-03 3:56PM EDT | 4,965.00 | 0.12 | 0.00 | 0.00 | -2.78 | -95.86% | 259 | 0 | 12.50% |
| SPXW240506P04970000 | 2024-05-03 4:05PM EDT | 4,970.00 | 0.10 | 0.00 | 0.00 | -3.08 | -96.86% | 680 | 0 | 12.50% |
| SPXW240506P04975000 | 2024-05-03 4:11PM EDT | 4,975.00 | 0.10 | 0.00 | 0.00 | -3.70 | -97.37% | 1,205 | 0 | 12.50% |
| SPXW240506P04980000 | 2024-05-03 4:10PM EDT | 4,980.00 | 0.12 | 0.00 | 0.00 | -4.18 | -97.21% | 584 | 0 | 12.50% |
| SPXW240506P04985000 | 2024-05-03 4:09PM EDT | 4,985.00 | 0.12 | 0.00 | 0.00 | -4.78 | -97.55% | 875 | 0 | 12.50% |
| SPXW240506P04990000 | 2024-05-03 4:09PM EDT | 4,990.00 | 0.10 | 0.00 | 0.00 | -5.50 | -98.21% | 537 | 0 | 12.50% |
| SPXW240506P04995000 | 2024-05-03 4:09PM EDT | 4,995.00 | 0.15 | 0.00 | 0.00 | -6.25 | -97.66% | 1,126 | 0 | 12.50% |
| SPXW240506P05000000 | 2024-05-05 8:15PM EDT | 5,000.00 | 0.10 | 0.00 | 0.00 | -7.40 | -98.67% | 3 | 0 | 12.50% |
| SPXW240506P05005000 | 2024-05-05 8:15PM EDT | 5,005.00 | 0.10 | 0.00 | 0.00 | -8.37 | -98.82% | 1 | 0 | 12.50% |
| SPXW240506P05010000 | 2024-05-05 8:20PM EDT | 5,010.00 | 0.05 | 0.05 | 0.10 | -9.32 | -99.47% | 5 | 0 | 17.87% |
| SPXW240506P05015000 | 2024-05-03 4:14PM EDT | 5,015.00 | 0.20 | 0.00 | 0.00 | -10.51 | -98.13% | 9,114 | 0 | 6.25% |
| SPXW240506P05020000 | 2024-05-05 8:22PM EDT | 5,020.00 | 0.10 | 0.00 | 0.00 | -11.83 | -99.16% | 12 | 0 | 6.25% |
| SPXW240506P05025000 | 2024-05-05 8:15PM EDT | 5,025.00 | 0.15 | 0.00 | 0.00 | -13.10 | -98.87% | 1 | 0 | 6.25% |
| SPXW240506P05030000 | 2024-05-05 8:17PM EDT | 5,030.00 | 0.10 | 0.10 | 0.15 | -14.84 | -99.33% | 4 | 0 | 15.92% |
| SPXW240506P05035000 | 2024-05-03 4:14PM EDT | 5,035.00 | 0.25 | 0.00 | 0.00 | -15.80 | -98.44% | 6,217 | 0 | 6.25% |
| SPXW240506P05040000 | 2024-05-05 8:19PM EDT | 5,040.00 | 0.17 | 0.00 | 0.20 | -18.05 | -99.07% | 2 | 0 | 15.04% |
| SPXW240506P05045000 | 2024-05-05 8:22PM EDT | 5,045.00 | 0.20 | 0.20 | 0.00 | -19.80 | -99.00% | 13 | 0 | 6.25% |
| SPXW240506P05050000 | 2024-05-05 8:15PM EDT | 5,050.00 | 0.25 | 0.00 | 0.00 | -20.15 | -98.77% | 2 | 0 | 6.25% |
| SPXW240506P05055000 | 2024-05-05 8:15PM EDT | 5,055.00 | 0.35 | 0.00 | 0.40 | -23.60 | -98.54% | 1 | 0 | 14.23% |
| SPXW240506P05060000 | 2024-05-05 8:18PM EDT | 5,060.00 | 0.45 | 0.00 | 0.00 | -25.96 | -98.30% | 4 | 0 | 6.25% |
| SPXW240506P05065000 | 2024-05-05 8:20PM EDT | 5,065.00 | 0.55 | 0.45 | 0.00 | -28.50 | -98.11% | 1 | 0 | 6.25% |
| SPXW240506P05070000 | 2024-05-05 8:23PM EDT | 5,070.00 | 0.75 | 0.60 | 0.00 | -29.60 | -97.53% | 4 | 0 | 3.13% |
| SPXW240506P05075000 | 2024-05-05 8:15PM EDT | 5,075.00 | 0.80 | 0.00 | 0.00 | -32.69 | -97.61% | 1 | 0 | 3.13% |
| SPXW240506P05080000 | 2024-05-05 8:18PM EDT | 5,080.00 | 1.10 | 0.95 | 1.10 | -33.51 | -96.82% | 13 | 0 | 12.38% |
| SPXW240506P05085000 | 2024-05-05 8:18PM EDT | 5,085.00 | 1.40 | 0.00 | 0.00 | -39.48 | -96.58% | 3 | 0 | 3.13% |
| SPXW240506P05090000 | 2024-05-05 8:21PM EDT | 5,090.00 | 1.90 | 1.80 | 1.90 | -37.63 | -95.19% | 16 | 0 | 12.03% |
| SPXW240506P05095000 | 2024-05-05 8:23PM EDT | 5,095.00 | 2.45 | 0.00 | 2.20 | -47.25 | -95.07% | 7 | 0 | 11.40% |
| SPXW240506P05100000 | 2024-05-05 8:23PM EDT | 5,100.00 | 3.10 | 2.80 | 3.00 | -42.90 | -93.26% | 20 | 0 | 11.39% |
| SPXW240506P05105000 | 2024-05-05 8:16PM EDT | 5,105.00 | 3.50 | 3.50 | 3.80 | -53.83 | -93.89% | 4 | 0 | 11.12% |
| SPXW240506P05110000 | 2024-05-05 8:20PM EDT | 5,110.00 | 4.80 | 4.60 | 4.90 | -52.40 | -91.61% | 3 | 0 | 10.95% |
| SPXW240506P05115000 | 2024-05-05 8:21PM EDT | 5,115.00 | 6.20 | 6.00 | 6.20 | -49.34 | -88.84% | 10 | 0 | 10.73% |
| SPXW240506P05120000 | 2024-05-05 8:18PM EDT | 5,120.00 | 7.30 | 6.90 | 0.00 | -60.40 | -89.22% | 16 | 0 | 0.78% |
| SPXW240506P05125000 | 2024-05-05 8:23PM EDT | 5,125.00 | 9.30 | 9.00 | 9.30 | -53.50 | -85.19% | 52 | 0 | 9.94% |
| SPXW240506P05130000 | 2024-05-05 8:21PM EDT | 5,130.00 | 11.60 | 11.30 | 11.70 | -54.59 | -82.47% | 17 | 0 | 9.86% |
| SPXW240506P05135000 | 2024-05-03 4:14PM EDT | 5,135.00 | 11.91 | 0.00 | 0.00 | -67.12 | -84.93% | 1,839 | 0 | 0.00% |
| SPXW240506P05140000 | 2024-05-05 8:21PM EDT | 5,140.00 | 16.60 | 16.50 | 16.90 | -59.40 | -78.16% | 1 | 0 | 8.94% |
| SPXW240506P05145000 | 2024-05-03 4:09PM EDT | 5,145.00 | 18.10 | 19.70 | 20.00 | -100.29 | -84.71% | 637 | 0 | 8.26% |
| SPXW240506P05150000 | 2024-05-03 4:14PM EDT | 5,150.00 | 20.43 | 0.00 | 0.00 | -65.66 | -76.27% | 955 | 0 | 0.00% |
| SPXW240506P05155000 | 2024-05-03 4:14PM EDT | 5,155.00 | 23.97 | 0.00 | 0.00 | -78.39 | -76.58% | 60 | 0 | 0.00% |
| SPXW240506P05160000 | 2024-05-05 8:15PM EDT | 5,160.00 | 29.02 | 29.40 | 30.10 | -65.58 | -69.32% | 4 | 0 | 0.00% |
| SPXW240506P05165000 | 2024-05-05 8:15PM EDT | 5,165.00 | 33.22 | 33.70 | 34.30 | -105.57 | -76.06% | 4 | 0 | 0.00% |
| SPXW240506P05170000 | 2024-05-03 3:59PM EDT | 5,170.00 | 42.50 | 0.00 | 0.00 | -51.15 | -54.62% | 136 | 0 | 0.00% |
| SPXW240506P05175000 | 2024-05-03 3:55PM EDT | 5,175.00 | 46.95 | 0.00 | 0.00 | -67.45 | -58.96% | 70 | 0 | 0.00% |
| SPXW240506P05180000 | 2024-05-03 3:56PM EDT | 5,180.00 | 52.20 | 0.00 | 0.00 | -102.95 | -66.36% | 64 | 0 | 0.00% |
| SPXW240506P05185000 | 2024-05-03 3:59PM EDT | 5,185.00 | 56.04 | 0.00 | 0.00 | -42.41 | -43.08% | 60 | 0 | 0.00% |
| SPXW240506P05190000 | 2024-05-03 3:38PM EDT | 5,190.00 | 58.28 | 55.90 | 61.00 | -92.13 | -61.25% | 137 | 0 | 0.00% |
| SPXW240506P05195000 | 2024-05-03 4:14PM EDT | 5,195.00 | 59.85 | 61.10 | 66.10 | -104.80 | -63.65% | 86 | 0 | 0.00% |
| SPXW240506P05200000 | 2024-05-03 4:05PM EDT | 5,200.00 | 67.68 | 65.80 | 70.90 | -67.32 | -49.87% | 78 | 0 | 0.00% |
| SPXW240506P05205000 | 2024-05-03 3:36PM EDT | 5,205.00 | 74.29 | 71.00 | 76.10 | -90.95 | -55.04% | 10 | 0 | 0.00% |
| SPXW240506P05210000 | 2024-05-03 4:01PM EDT | 5,210.00 | 79.00 | 76.00 | 81.10 | -71.99 | -47.68% | 19 | 0 | 0.00% |
| SPXW240506P05215000 | 2024-05-03 3:52PM EDT | 5,215.00 | 84.30 | 81.00 | 86.00 | -72.84 | -46.35% | 9 | 0 | 0.00% |
| SPXW240506P05220000 | 2024-05-03 2:41PM EDT | 5,220.00 | 87.97 | 0.00 | 0.00 | -23.56 | -21.12% | 10 | 0 | 0.00% |
| SPXW240506P05225000 | 2024-05-03 2:41PM EDT | 5,225.00 | 93.07 | 90.70 | 95.90 | -39.40 | -29.74% | 149 | 0 | 0.00% |
| SPXW240506P05230000 | 2024-05-03 2:59PM EDT | 5,230.00 | 98.80 | 95.70 | 100.80 | -76.51 | -43.64% | 2 | 0 | 0.00% |
| SPXW240506P05235000 | 2024-05-03 3:59PM EDT | 5,235.00 | 107.00 | 100.70 | 105.80 | -148.04 | -58.05% | 11 | 0 | 0.00% |
| SPXW240506P05240000 | 2024-05-03 2:45PM EDT | 5,240.00 | 108.08 | 105.10 | 112.00 | -76.07 | -41.31% | 7 | 0 | 0.00% |
| SPXW240506P05245000 | 2024-05-03 3:06PM EDT | 5,245.00 | 111.36 | 0.00 | 0.00 | -96.97 | -46.55% | 37 | 0 | 0.00% |
| SPXW240506P05250000 | 2024-05-03 3:52PM EDT | 5,250.00 | 117.65 | 113.60 | 124.30 | -72.77 | -38.22% | 24 | 0 | 29.13% |
| SPXW240506P05255000 | 2024-05-03 2:23PM EDT | 5,255.00 | 120.26 | 118.60 | 129.30 | -27.02 | -18.35% | 13 | 0 | 30.04% |
| SPXW240506P05260000 | 2024-05-03 2:34PM EDT | 5,260.00 | 125.78 | 123.10 | 133.60 | -109.08 | -46.44% | 4 | 0 | 28.49% |
| SPXW240506P05265000 | 2024-05-03 3:39PM EDT | 5,265.00 | 132.87 | 128.70 | 139.20 | +42.47 | +46.98% | 22 | 0 | 31.53% |
| SPXW240506P05270000 | 2024-05-03 3:54PM EDT | 5,270.00 | 140.06 | 133.10 | 143.60 | -65.79 | -31.96% | 193 | 0 | 30.19% |
| SPXW240506P05275000 | 2024-04-16 9:44AM EDT | 5,275.00 | 218.00 | 138.10 | 148.60 | 0.00 | - | - | 0 | 31.03% |
| SPXW240506P05280000 | 2024-05-03 3:44PM EDT | 5,280.00 | 149.77 | 143.10 | 153.60 | -101.52 | -40.40% | 153 | 0 | 31.87% |
| SPXW240506P05285000 | 2024-05-02 3:34PM EDT | 5,285.00 | 220.85 | 148.10 | 158.60 | +220.85 | - | - | 0 | 32.70% |
| SPXW240506P05290000 | 2024-05-01 10:10AM EDT | 5,290.00 | 266.65 | 153.10 | 163.60 | 0.00 | - | 5 | 0 | 33.53% |
| SPXW240506P05300000 | 2024-05-03 3:19PM EDT | 5,300.00 | 170.25 | 163.10 | 173.60 | -70.54 | -29.30% | 5 | 0 | 35.18% |
| SPXW240506P05310000 | 2024-05-03 3:56PM EDT | 5,310.00 | 181.38 | 173.60 | 184.10 | -34.86 | -16.12% | 8 | 0 | 38.97% |
| SPXW240506P05320000 | 2024-05-03 2:28PM EDT | 5,320.00 | 185.17 | 183.10 | 193.80 | +79.01 | +74.43% | 5 | 0 | 39.37% |
| SPXW240506P05325000 | 2024-04-16 10:24AM EDT | 5,325.00 | 257.72 | 188.10 | 198.80 | 0.00 | - | 1 | 0 | 40.18% |
| SPXW240506P05330000 | 2024-05-03 10:11AM EDT | 5,330.00 | 214.78 | 193.10 | 203.60 | -124.02 | -36.61% | 2 | 0 | 40.03% |
| SPXW240506P05340000 | 2024-04-29 11:12AM EDT | 5,340.00 | 224.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240506P05350000 | 2024-05-02 11:56AM EDT | 5,350.00 | 304.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240506P05400000 | 2024-04-30 3:40PM EDT | 5,400.00 | 334.84 | 0.00 | 0.00 | +334.84 | - | - | 0 | 0.00% |
| SPXW240506P05475000 | 2024-05-02 3:50PM EDT | 5,475.00 | 416.82 | 0.00 | 0.00 | +416.82 | - | - | 0 | 0.00% |
| SPXW240506P05700000 | 2024-04-05 11:52AM EDT | 5,700.00 | 470.01 | 559.70 | 569.60 | 0.00 | - | 1 | 1 | 0.00% |
