認購期權範圍2024年6月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00480000 | 2024-06-21 11:25AM EDT | 480.00 | 64.98 | 64.76 | 65.55 | +2.58 | +4.13% | 1 | 0 | 69.87% |
| SPY240626C00490000 | 2024-06-21 2:20PM EDT | 490.00 | 54.78 | 54.76 | 55.56 | +2.65 | +5.08% | 1 | 0 | 60.50% |
| SPY240626C00520000 | 2024-06-18 9:56AM EDT | 520.00 | 28.11 | 24.76 | 25.59 | 0.00 | - | 2 | 0 | 36.04% |
| SPY240626C00525000 | 2024-06-21 1:35PM EDT | 525.00 | 19.00 | 19.78 | 20.60 | +1.10 | +6.15% | 64 | 0 | 30.62% |
| SPY240626C00527000 | 2024-06-20 3:45PM EDT | 527.00 | 20.17 | 17.78 | 18.60 | 0.00 | - | 1 | 0 | 28.37% |
| SPY240626C00528000 | 2024-06-20 3:39PM EDT | 528.00 | 18.97 | 16.79 | 17.60 | 0.00 | - | 5 | 0 | 27.22% |
| SPY240626C00530000 | 2024-06-20 3:39PM EDT | 530.00 | 14.70 | 14.80 | 15.61 | -2.25 | -13.27% | 2 | 0 | 24.99% |
| SPY240626C00531000 | 2024-06-21 10:28AM EDT | 531.00 | 13.67 | 13.81 | 14.62 | +2.58 | +23.26% | 1 | 0 | 23.88% |
| SPY240626C00532000 | 2024-06-17 1:15PM EDT | 532.00 | 14.28 | 12.82 | 13.63 | 0.00 | - | 1 | 0 | 22.77% |
| SPY240626C00533000 | 2024-06-21 11:50AM EDT | 533.00 | 12.50 | 11.84 | 12.64 | -2.15 | -14.68% | 6 | 0 | 21.62% |
| SPY240626C00535000 | 2024-06-21 11:03AM EDT | 535.00 | 9.64 | 10.16 | 10.28 | -2.41 | -20.00% | 41 | 0 | 16.66% |
| SPY240626C00536000 | 2024-06-21 12:09PM EDT | 536.00 | 9.76 | 9.20 | 9.32 | -1.05 | -9.71% | 6 | 0 | 15.76% |
| SPY240626C00537000 | 2024-06-21 4:14PM EDT | 537.00 | 8.32 | 8.27 | 8.38 | -2.25 | -21.29% | 21 | 10 | 14.94% |
| SPY240626C00538000 | 2024-06-21 3:38PM EDT | 538.00 | 7.23 | 7.35 | 7.46 | -1.11 | -13.31% | 28 | 0 | 14.19% |
| SPY240626C00539000 | 2024-06-21 10:31AM EDT | 539.00 | 6.00 | 6.47 | 6.57 | -3.04 | -33.63% | 41 | 3 | 13.51% |
| SPY240626C00540000 | 2024-06-21 4:03PM EDT | 540.00 | 5.30 | 5.62 | 5.71 | -1.00 | -15.87% | 35 | 49 | 12.88% |
| SPY240626C00541000 | 2024-06-21 4:02PM EDT | 541.00 | 4.53 | 4.82 | 4.89 | -1.76 | -27.98% | 64 | 14 | 12.31% |
| SPY240626C00542000 | 2024-06-21 4:02PM EDT | 542.00 | 3.78 | 4.06 | 4.13 | -1.04 | -21.58% | 513 | 332 | 11.85% |
| SPY240626C00543000 | 2024-06-21 4:14PM EDT | 543.00 | 3.42 | 3.36 | 3.40 | -0.71 | -17.19% | 1,024 | 2,063 | 11.34% |
| SPY240626C00544000 | 2024-06-21 4:14PM EDT | 544.00 | 2.73 | 2.72 | 2.75 | -0.95 | -25.82% | 6,093 | 481 | 10.94% |
| SPY240626C00545000 | 2024-06-21 4:14PM EDT | 545.00 | 2.14 | 2.14 | 2.15 | -1.26 | -37.06% | 9,788 | 557 | 10.49% |
| SPY240626C00546000 | 2024-06-21 4:14PM EDT | 546.00 | 1.66 | 1.64 | 1.66 | -0.76 | -31.40% | 3,020 | 703 | 10.23% |
| SPY240626C00547000 | 2024-06-21 4:14PM EDT | 547.00 | 1.23 | 1.21 | 1.23 | -0.72 | -36.92% | 4,906 | 2,405 | 9.91% |
| SPY240626C00548000 | 2024-06-21 4:14PM EDT | 548.00 | 0.86 | 0.86 | 0.88 | -0.65 | -43.05% | 4,891 | 1,821 | 9.63% |
| SPY240626C00549000 | 2024-06-21 4:14PM EDT | 549.00 | 0.59 | 0.58 | 0.60 | -0.66 | -52.80% | 4,870 | 2,431 | 9.35% |
| SPY240626C00550000 | 2024-06-21 4:14PM EDT | 550.00 | 0.39 | 0.38 | 0.39 | -0.49 | -55.68% | 8,929 | 5,153 | 9.08% |
| SPY240626C00551000 | 2024-06-21 4:14PM EDT | 551.00 | 0.25 | 0.24 | 0.25 | -0.39 | -60.94% | 2,668 | 2,495 | 8.94% |
| SPY240626C00552000 | 2024-06-21 4:12PM EDT | 552.00 | 0.13 | 0.13 | 0.14 | -0.34 | -72.34% | 1,961 | 1,727 | 8.62% |
| SPY240626C00553000 | 2024-06-21 4:14PM EDT | 553.00 | 0.07 | 0.07 | 0.08 | -0.26 | -78.79% | 1,458 | 2,236 | 8.47% |
| SPY240626C00554000 | 2024-06-21 4:14PM EDT | 554.00 | 0.04 | 0.04 | 0.05 | -0.16 | -80.00% | 3,206 | 1,936 | 8.55% |
| SPY240626C00555000 | 2024-06-21 4:13PM EDT | 555.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 7,256 | 1,419 | 8.59% |
| SPY240626C00556000 | 2024-06-21 2:47PM EDT | 556.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 161 | 354 | 8.79% |
| SPY240626C00557000 | 2024-06-21 4:09PM EDT | 557.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 1,030 | 3,507 | 9.38% |
| SPY240626C00558000 | 2024-06-21 4:06PM EDT | 558.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 74 | 2,059 | 10.06% |
| SPY240626C00559000 | 2024-06-21 12:27PM EDT | 559.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 56 | 1,612 | 9.77% |
| SPY240626C00560000 | 2024-06-21 4:09PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 369 | 1,048 | 10.55% |
| SPY240626C00562000 | 2024-06-21 1:24PM EDT | 562.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 98 | 86 | 11.72% |
| SPY240626C00564000 | 2024-06-21 11:23AM EDT | 564.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 144 | 12.89% |
| SPY240626C00566000 | 2024-06-20 12:37PM EDT | 566.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 43 | 48 | 14.06% |
| SPY240626C00568000 | 2024-06-21 11:54AM EDT | 568.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 59 | 15.04% |
| SPY240626C00570000 | 2024-06-21 9:52AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 250 | 162 | 16.02% |
認沽盤範圍2024年6月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00461000 | 2024-06-20 3:54PM EDT | 461.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 284 | 50.00% |
| SPY240626P00480000 | 2024-06-12 3:23PM EDT | 480.00 | 0.09 | 0.01 | 0.02 | 0.00 | - | - | 2 | 43.75% |
| SPY240626P00485000 | 2024-06-14 9:34AM EDT | 485.00 | 0.10 | 0.01 | 0.02 | 0.00 | - | - | 1 | 40.23% |
| SPY240626P00489000 | 2024-06-14 3:33PM EDT | 489.00 | 0.03 | 0.01 | 0.02 | -0.08 | -72.73% | 136 | 3 | 37.89% |
| SPY240626P00490000 | 2024-06-21 1:14PM EDT | 490.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 328 | 221 | 37.11% |
| SPY240626P00498000 | 2024-06-20 9:36AM EDT | 498.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 6 | 518 | 32.03% |
| SPY240626P00500000 | 2024-06-21 4:06PM EDT | 500.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 103 | 60 | 30.47% |
| SPY240626P00505000 | 2024-06-21 2:55PM EDT | 505.00 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 2 | 204 | 28.52% |
| SPY240626P00510000 | 2024-06-21 3:49PM EDT | 510.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 119 | 340 | 25.20% |
| SPY240626P00515000 | 2024-06-21 3:44PM EDT | 515.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 20 | 672 | 21.88% |
| SPY240626P00520000 | 2024-06-21 3:27PM EDT | 520.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 70 | 668 | 18.56% |
| SPY240626P00524000 | 2024-06-21 3:59PM EDT | 524.00 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 59 | 1,249 | 16.41% |
| SPY240626P00525000 | 2024-06-21 1:43PM EDT | 525.00 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 3,025 | 320 | 15.63% |
| SPY240626P00526000 | 2024-06-21 11:50AM EDT | 526.00 | 0.05 | 0.03 | 0.04 | -0.05 | -50.00% | 233 | 446 | 14.94% |
| SPY240626P00527000 | 2024-06-21 3:01PM EDT | 527.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 247 | 926 | 14.26% |
| SPY240626P00528000 | 2024-06-21 2:07PM EDT | 528.00 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 99 | 524 | 13.97% |
| SPY240626P00529000 | 2024-06-21 4:02PM EDT | 529.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 348 | 451 | 13.23% |
| SPY240626P00530000 | 2024-06-21 4:02PM EDT | 530.00 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 746 | 1,292 | 12.84% |
| SPY240626P00531000 | 2024-06-21 4:06PM EDT | 531.00 | 0.06 | 0.06 | 0.07 | -0.10 | -62.50% | 74 | 468 | 12.40% |
| SPY240626P00532000 | 2024-06-21 3:47PM EDT | 532.00 | 0.06 | 0.07 | 0.08 | -0.12 | -66.67% | 867 | 1,358 | 11.87% |
| SPY240626P00533000 | 2024-06-21 4:12PM EDT | 533.00 | 0.09 | 0.08 | 0.09 | -0.12 | -57.14% | 1,206 | 1,407 | 11.33% |
| SPY240626P00534000 | 2024-06-21 4:14PM EDT | 534.00 | 0.11 | 0.10 | 0.11 | -0.16 | -59.26% | 4,199 | 1,936 | 10.89% |
| SPY240626P00535000 | 2024-06-21 4:12PM EDT | 535.00 | 0.15 | 0.13 | 0.14 | -0.19 | -55.88% | 1,983 | 1,347 | 10.55% |
| SPY240626P00536000 | 2024-06-21 4:04PM EDT | 536.00 | 0.19 | 0.17 | 0.18 | -0.23 | -54.76% | 1,159 | 1,293 | 10.21% |
| SPY240626P00537000 | 2024-06-21 4:13PM EDT | 537.00 | 0.24 | 0.23 | 0.24 | -0.25 | -51.02% | 1,262 | 1,508 | 9.96% |
| SPY240626P00538000 | 2024-06-21 4:14PM EDT | 538.00 | 0.32 | 0.31 | 0.32 | -0.32 | -50.00% | 2,095 | 2,041 | 9.72% |
| SPY240626P00539000 | 2024-06-21 4:14PM EDT | 539.00 | 0.42 | 0.42 | 0.44 | -0.29 | -40.85% | 2,104 | 1,508 | 9.57% |
| SPY240626P00540000 | 2024-06-21 4:14PM EDT | 540.00 | 0.57 | 0.57 | 0.58 | -0.32 | -35.96% | 5,195 | 3,545 | 9.33% |
| SPY240626P00541000 | 2024-06-21 4:14PM EDT | 541.00 | 0.75 | 0.76 | 0.77 | -0.35 | -31.82% | 2,245 | 945 | 9.13% |
| SPY240626P00542000 | 2024-06-21 4:14PM EDT | 542.00 | 0.98 | 0.99 | 1.00 | -0.44 | -30.99% | 3,050 | 2,909 | 8.86% |
| SPY240626P00543000 | 2024-06-21 4:14PM EDT | 543.00 | 1.29 | 1.28 | 1.29 | -0.45 | -25.86% | 3,635 | 3,161 | 8.60% |
| SPY240626P00544000 | 2024-06-21 4:14PM EDT | 544.00 | 1.62 | 1.62 | 1.65 | -0.49 | -23.22% | 6,826 | 1,914 | 8.34% |
| SPY240626P00545000 | 2024-06-21 4:14PM EDT | 545.00 | 2.04 | 2.05 | 2.07 | -0.35 | -14.64% | 5,743 | 1,888 | 7.98% |
| SPY240626P00546000 | 2024-06-21 4:14PM EDT | 546.00 | 2.56 | 2.55 | 2.58 | -0.31 | -10.80% | 2,352 | 1,852 | 7.62% |
| SPY240626P00547000 | 2024-06-21 4:14PM EDT | 547.00 | 3.13 | 3.12 | 3.16 | -0.43 | -12.08% | 451 | 1,809 | 7.11% |
| SPY240626P00548000 | 2024-06-21 4:11PM EDT | 548.00 | 3.95 | 3.77 | 3.83 | -0.03 | -0.75% | 511 | 1,773 | 6.45% |
| SPY240626P00549000 | 2024-06-21 4:03PM EDT | 549.00 | 4.88 | 4.50 | 4.58 | +0.03 | +0.62% | 85 | 1,027 | 5.27% |
| SPY240626P00550000 | 2024-06-21 4:12PM EDT | 550.00 | 5.49 | 5.30 | 5.40 | -0.04 | -0.72% | 467 | 1,074 | 0.00% |
