認購期權範圍2024年6月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240624C00455000 | 2024-06-21 10:13AM EDT | 455.00 | 89.48 | 89.57 | 90.39 | -3.11 | -3.36% | 6 | 0 | 125.59% |
| SPY240624C00480000 | 2024-06-11 2:00PM EDT | 480.00 | 55.91 | 64.59 | 65.41 | 0.00 | - | - | 0 | 93.95% |
| SPY240624C00488000 | 2024-06-14 10:38AM EDT | 488.00 | 52.25 | 56.58 | 57.41 | 0.00 | - | - | 0 | 83.45% |
| SPY240624C00490000 | 2024-06-14 3:28PM EDT | 490.00 | 52.60 | 54.61 | 55.40 | 0.00 | - | 4 | 0 | 81.15% |
| SPY240624C00500000 | 2024-06-21 3:36PM EDT | 500.00 | 44.74 | 44.61 | 45.39 | -4.57 | -9.27% | 60 | 0 | 68.07% |
| SPY240624C00505000 | 2024-06-18 3:00PM EDT | 505.00 | 43.05 | 39.61 | 40.42 | 0.00 | - | 2 | 0 | 61.96% |
| SPY240624C00515000 | 2024-06-18 9:36AM EDT | 515.00 | 32.65 | 29.61 | 30.40 | 0.00 | - | 15 | 0 | 55.69% |
| SPY240624C00519000 | 2024-06-21 9:57AM EDT | 519.00 | 24.47 | 25.61 | 26.39 | -5.09 | -17.22% | 20 | 11 | 49.66% |
| SPY240624C00520000 | 2024-06-21 3:56PM EDT | 520.00 | 24.80 | 24.61 | 25.40 | -2.72 | -9.88% | 2 | 11 | 48.32% |
| SPY240624C00522000 | 2024-06-11 12:44PM EDT | 522.00 | 13.81 | 22.61 | 23.40 | 0.00 | - | - | 0 | 45.34% |
| SPY240624C00524000 | 2024-06-18 4:01PM EDT | 524.00 | 20.14 | 20.58 | 21.40 | -3.58 | -15.09% | 4 | 0 | 42.31% |
| SPY240624C00525000 | 2024-06-20 3:58PM EDT | 525.00 | 22.09 | 19.62 | 20.38 | 0.00 | - | 135 | 0 | 40.53% |
| SPY240624C00526000 | 2024-06-20 1:18PM EDT | 526.00 | 18.41 | 18.59 | 19.40 | -2.63 | -12.50% | 9 | 0 | 39.26% |
| SPY240624C00527000 | 2024-06-21 10:12AM EDT | 527.00 | 17.49 | 17.59 | 18.40 | -2.76 | -13.63% | 2 | 0 | 37.70% |
| SPY240624C00528000 | 2024-06-20 1:34PM EDT | 528.00 | 17.65 | 16.59 | 17.42 | 0.00 | - | 15 | 0 | 36.40% |
| SPY240624C00529000 | 2024-06-21 2:03PM EDT | 529.00 | 15.05 | 15.59 | 16.42 | -2.30 | -13.26% | 2 | 1 | 34.82% |
| SPY240624C00530000 | 2024-06-21 3:41PM EDT | 530.00 | 14.51 | 14.59 | 15.42 | -2.43 | -14.34% | 59 | 16 | 33.23% |
| SPY240624C00531000 | 2024-06-21 10:32AM EDT | 531.00 | 13.21 | 13.60 | 14.42 | -1.55 | -10.50% | 1 | 5 | 31.62% |
| SPY240624C00532000 | 2024-06-21 10:49AM EDT | 532.00 | 12.60 | 12.62 | 13.42 | -2.19 | -14.81% | 1 | 2 | 29.99% |
| SPY240624C00533000 | 2024-06-21 3:04PM EDT | 533.00 | 11.70 | 11.60 | 12.42 | -2.75 | -19.03% | 6 | 4 | 28.35% |
| SPY240624C00534000 | 2024-06-21 3:53PM EDT | 534.00 | 10.90 | 10.60 | 11.42 | -2.53 | -18.84% | 13 | 2 | 26.69% |
| SPY240624C00535000 | 2024-06-21 4:07PM EDT | 535.00 | 9.65 | 9.61 | 10.42 | -2.84 | -22.74% | 60 | 12 | 24.99% |
| SPY240624C00536000 | 2024-06-21 4:03PM EDT | 536.00 | 8.52 | 8.61 | 9.43 | -2.86 | -25.13% | 140 | 7 | 23.37% |
| SPY240624C00537000 | 2024-06-21 4:02PM EDT | 537.00 | 7.54 | 7.90 | 8.03 | -2.38 | -23.99% | 66 | 102 | 17.63% |
| SPY240624C00538000 | 2024-06-21 3:42PM EDT | 538.00 | 6.39 | 6.91 | 7.04 | -2.74 | -30.01% | 131 | 18 | 16.11% |
| SPY240624C00539000 | 2024-06-21 4:14PM EDT | 539.00 | 5.99 | 5.94 | 6.06 | -1.66 | -21.70% | 545 | 31 | 14.65% |
| SPY240624C00540000 | 2024-06-21 4:14PM EDT | 540.00 | 4.98 | 4.99 | 5.10 | -1.82 | -26.76% | 1,580 | 14 | 13.28% |
| SPY240624C00541000 | 2024-06-21 4:14PM EDT | 541.00 | 4.20 | 4.07 | 4.16 | -2.28 | -35.19% | 1,684 | 144 | 11.94% |
| SPY240624C00542000 | 2024-06-21 4:14PM EDT | 542.00 | 3.21 | 3.21 | 3.29 | -1.72 | -34.89% | 2,336 | 67 | 10.95% |
| SPY240624C00543000 | 2024-06-21 4:14PM EDT | 543.00 | 2.46 | 2.42 | 2.48 | -1.22 | -33.15% | 9,525 | 113 | 10.05% |
| SPY240624C00544000 | 2024-06-21 4:14PM EDT | 544.00 | 1.74 | 1.73 | 1.75 | -1.06 | -37.86% | 62,508 | 712 | 9.22% |
| SPY240624C00545000 | 2024-06-21 4:14PM EDT | 545.00 | 1.15 | 1.14 | 1.15 | -1.08 | -48.43% | 129,797 | 3,131 | 8.58% |
| SPY240624C00546000 | 2024-06-21 4:14PM EDT | 546.00 | 0.68 | 0.68 | 0.70 | -0.99 | -59.28% | 75,033 | 1,997 | 8.16% |
| SPY240624C00547000 | 2024-06-21 4:14PM EDT | 547.00 | 0.36 | 0.36 | 0.37 | -0.80 | -68.97% | 50,384 | 5,675 | 7.67% |
| SPY240624C00548000 | 2024-06-21 4:14PM EDT | 548.00 | 0.17 | 0.17 | 0.18 | -0.63 | -78.75% | 38,190 | 5,119 | 7.40% |
| SPY240624C00549000 | 2024-06-21 4:14PM EDT | 549.00 | 0.07 | 0.07 | 0.08 | -0.47 | -87.04% | 35,181 | 5,009 | 7.23% |
| SPY240624C00550000 | 2024-06-21 4:14PM EDT | 550.00 | 0.04 | 0.03 | 0.04 | -0.31 | -88.57% | 44,124 | 9,700 | 7.42% |
| SPY240624C00551000 | 2024-06-21 4:14PM EDT | 551.00 | 0.02 | 0.01 | 0.02 | -0.18 | -90.00% | 12,048 | 7,324 | 7.62% |
| SPY240624C00552000 | 2024-06-21 4:08PM EDT | 552.00 | 0.01 | 0.01 | 0.02 | -0.13 | -92.86% | 6,700 | 4,329 | 8.59% |
| SPY240624C00553000 | 2024-06-21 4:13PM EDT | 553.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 3,430 | 6,629 | 9.57% |
| SPY240624C00554000 | 2024-06-21 4:13PM EDT | 554.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 2,421 | 2,884 | 9.57% |
| SPY240624C00555000 | 2024-06-21 3:59PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,956 | 2,782 | 10.55% |
| SPY240624C00556000 | 2024-06-21 3:50PM EDT | 556.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 675 | 2,007 | 11.33% |
| SPY240624C00558000 | 2024-06-21 3:48PM EDT | 558.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 136 | 1,100 | 13.09% |
| SPY240624C00560000 | 2024-06-21 3:45PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 70 | 4,399 | 14.84% |
| SPY240624C00562000 | 2024-06-21 1:21PM EDT | 562.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 841 | 16.41% |
| SPY240624C00564000 | 2024-06-21 12:23PM EDT | 564.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,451 | 17.97% |
| SPY240624C00565000 | 2024-06-20 1:43PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 308 | 18.75% |
| SPY240624C00568000 | 2024-06-20 11:27AM EDT | 568.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 23 | 21.09% |
| SPY240624C00570000 | 2024-06-18 2:48PM EDT | 570.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 34 | 22.66% |
| SPY240624C00572000 | 2024-06-20 12:03PM EDT | 572.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11 | 24.22% |
| SPY240624C00578000 | 2024-06-21 10:23AM EDT | 578.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1 | 28.91% |
| SPY240624C00580000 | 2024-06-20 3:53PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 91 | 30.47% |
| SPY240624C00595000 | 2024-06-18 12:34PM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 266 | 303 | 41.41% |
| SPY240624C00600000 | 2024-06-21 10:13AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 132 | 45.31% |
| SPY240624C00610000 | 2024-06-17 3:40PM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 246 | 265 | 51.56% |
認沽盤範圍2024年6月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240624P00455000 | 2024-06-20 2:26PM EDT | 455.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 595 | 75.00% |
| SPY240624P00457000 | 2024-06-20 3:48PM EDT | 457.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 227 | 73.44% |
| SPY240624P00458000 | 2024-06-18 2:52PM EDT | 458.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 49 | 51 | 71.88% |
| SPY240624P00460000 | 2024-06-20 12:23PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 25 | 71.88% |
| SPY240624P00469000 | 2024-06-14 12:43PM EDT | 469.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 15 | 64.06% |
| SPY240624P00472000 | 2024-06-18 3:44PM EDT | 472.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 350 | 352 | 60.94% |
| SPY240624P00473000 | 2024-06-18 3:43PM EDT | 473.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 55 | 55 | 59.38% |
| SPY240624P00477000 | 2024-06-18 2:34PM EDT | 477.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 50 | 56.25% |
| SPY240624P00480000 | 2024-06-20 2:05PM EDT | 480.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 168 | 54.69% |
| SPY240624P00482000 | 2024-06-14 11:26AM EDT | 482.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 10 | 53.13% |
| SPY240624P00484000 | 2024-06-20 12:33PM EDT | 484.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 14 | 51.56% |
| SPY240624P00485000 | 2024-06-21 9:51AM EDT | 485.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 11 | 50.00% |
| SPY240624P00490000 | 2024-06-21 9:54AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 158 | 49.22% |
| SPY240624P00491000 | 2024-06-21 9:56AM EDT | 491.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 577 | 131 | 48.44% |
| SPY240624P00492000 | 2024-06-21 10:02AM EDT | 492.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 11 | 30 | 47.66% |
| SPY240624P00498000 | 2024-06-21 2:38PM EDT | 498.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,647 | 29 | 42.19% |
| SPY240624P00499000 | 2024-06-21 12:46PM EDT | 499.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,286 | 75 | 41.41% |
| SPY240624P00500000 | 2024-06-21 2:59PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 540 | 168 | 40.63% |
| SPY240624P00505000 | 2024-06-21 3:26PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,474 | 2,113 | 35.94% |
| SPY240624P00510000 | 2024-06-21 3:47PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4,338 | 1,013 | 32.03% |
| SPY240624P00515000 | 2024-06-21 4:14PM EDT | 515.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 31 | 947 | 29.69% |
| SPY240624P00516000 | 2024-06-21 2:07PM EDT | 516.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 213 | 58 | 28.52% |
| SPY240624P00517000 | 2024-06-21 4:04PM EDT | 517.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 267 | 7,583 | 27.74% |
| SPY240624P00518000 | 2024-06-21 11:06AM EDT | 518.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 53 | 1,078 | 26.76% |
| SPY240624P00519000 | 2024-06-21 11:00AM EDT | 519.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 10 | 237 | 25.78% |
| SPY240624P00520000 | 2024-06-21 3:51PM EDT | 520.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 65 | 1,651 | 25.00% |
| SPY240624P00521000 | 2024-06-21 3:05PM EDT | 521.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 5 | 853 | 24.02% |
| SPY240624P00522000 | 2024-06-21 3:41PM EDT | 522.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 191 | 480 | 23.05% |
| SPY240624P00523000 | 2024-06-21 2:58PM EDT | 523.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 106 | 562 | 22.27% |
| SPY240624P00524000 | 2024-06-21 4:10PM EDT | 524.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 175 | 3,784 | 21.29% |
| SPY240624P00525000 | 2024-06-21 3:16PM EDT | 525.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 110 | 2,247 | 20.31% |
| SPY240624P00526000 | 2024-06-21 2:16PM EDT | 526.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 14 | 1,555 | 19.34% |
| SPY240624P00527000 | 2024-06-21 3:59PM EDT | 527.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 135 | 3,118 | 18.36% |
| SPY240624P00528000 | 2024-06-21 3:55PM EDT | 528.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 163 | 6,796 | 17.38% |
| SPY240624P00529000 | 2024-06-21 4:05PM EDT | 529.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 119 | 1,352 | 16.60% |
| SPY240624P00530000 | 2024-06-21 4:12PM EDT | 530.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 920 | 4,374 | 15.63% |
| SPY240624P00531000 | 2024-06-21 3:59PM EDT | 531.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 779 | 3,605 | 14.65% |
| SPY240624P00532000 | 2024-06-21 4:03PM EDT | 532.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 354 | 3,799 | 13.67% |
| SPY240624P00533000 | 2024-06-21 4:04PM EDT | 533.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 3,551 | 2,116 | 12.70% |
| SPY240624P00534000 | 2024-06-21 4:12PM EDT | 534.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 2,596 | 3,771 | 11.72% |
| SPY240624P00535000 | 2024-06-21 4:14PM EDT | 535.00 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 3,946 | 2,550 | 11.33% |
| SPY240624P00536000 | 2024-06-21 4:14PM EDT | 536.00 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 5,501 | 2,218 | 10.35% |
| SPY240624P00537000 | 2024-06-21 4:14PM EDT | 537.00 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 13,056 | 4,135 | 9.77% |
| SPY240624P00538000 | 2024-06-21 4:14PM EDT | 538.00 | 0.05 | 0.05 | 0.06 | -0.20 | -80.00% | 19,477 | 3,802 | 9.28% |
| SPY240624P00539000 | 2024-06-21 4:14PM EDT | 539.00 | 0.08 | 0.07 | 0.08 | -0.26 | -76.47% | 29,424 | 3,689 | 8.59% |
| SPY240624P00540000 | 2024-06-21 4:14PM EDT | 540.00 | 0.13 | 0.12 | 0.13 | -0.36 | -73.47% | 37,866 | 17,961 | 8.20% |
| SPY240624P00541000 | 2024-06-21 4:14PM EDT | 541.00 | 0.20 | 0.19 | 0.20 | -0.45 | -69.23% | 23,515 | 5,786 | 7.72% |
| SPY240624P00542000 | 2024-06-21 4:14PM EDT | 542.00 | 0.33 | 0.32 | 0.33 | -0.49 | -59.76% | 63,281 | 5,563 | 7.40% |
| SPY240624P00543000 | 2024-06-21 4:14PM EDT | 543.00 | 0.52 | 0.51 | 0.53 | -0.54 | -50.94% | 61,685 | 4,516 | 7.02% |
| SPY240624P00544000 | 2024-06-21 4:14PM EDT | 544.00 | 0.80 | 0.80 | 0.81 | -0.62 | -43.66% | 86,157 | 5,794 | 6.51% |
| SPY240624P00545000 | 2024-06-21 4:14PM EDT | 545.00 | 1.21 | 1.21 | 1.22 | -0.69 | -36.32% | 48,000 | 7,040 | 5.93% |
| SPY240624P00546000 | 2024-06-21 4:14PM EDT | 546.00 | 1.75 | 1.73 | 1.77 | -0.54 | -23.58% | 11,303 | 7,728 | 5.08% |
| SPY240624P00547000 | 2024-06-21 4:14PM EDT | 547.00 | 2.39 | 2.39 | 2.47 | -0.46 | -16.14% | 3,877 | 6,594 | 0.00% |
| SPY240624P00548000 | 2024-06-21 4:13PM EDT | 548.00 | 3.25 | 3.20 | 3.29 | -0.33 | -9.22% | 3,630 | 5,844 | 0.00% |
| SPY240624P00549000 | 2024-06-21 4:14PM EDT | 549.00 | 3.77 | 3.78 | 4.50 | -0.38 | -9.16% | 2,944 | 2,145 | 5.08% |
| SPY240624P00550000 | 2024-06-21 4:13PM EDT | 550.00 | 5.27 | 5.00 | 5.49 | +0.21 | +4.15% | 2,697 | 784 | 3.13% |
| SPY240624P00552000 | 2024-06-21 4:09PM EDT | 552.00 | 7.41 | 6.73 | 7.49 | +0.88 | +13.48% | 475 | 66 | 6.25% |
| SPY240624P00553000 | 2024-06-21 3:38PM EDT | 553.00 | 8.29 | 7.68 | 8.49 | +0.75 | +9.95% | 321 | 25 | 6.25% |
| SPY240624P00555000 | 2024-06-21 3:11PM EDT | 555.00 | 10.46 | 9.68 | 10.50 | +0.60 | +6.09% | 24 | 17 | 10.55% |
| SPY240624P00580000 | 2024-06-21 1:11PM EDT | 580.00 | 35.32 | 34.68 | 35.50 | +1.25 | +3.67% | 4 | 7 | 30.47% |
