認購期權範圍2024年7月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701C00450000 | 2024-06-28 9:36AM EDT | 450.00 | 97.81 | 94.84 | 95.36 | +97.81 | - | 2 | 0 | 208.01% |
| SPY240701C00465000 | 2024-06-28 11:38AM EDT | 465.00 | 82.89 | 79.85 | 80.34 | +82.89 | - | 5 | 0 | 177.73% |
| SPY240701C00470000 | 2024-06-26 9:33AM EDT | 470.00 | 73.82 | 74.77 | 75.39 | +73.82 | - | - | 1 | 167.24% |
| SPY240701C00471000 | 2024-06-28 10:45AM EDT | 471.00 | 78.36 | 73.78 | 74.43 | +78.36 | - | 7 | 0 | 166.21% |
| SPY240701C00480000 | 2024-06-25 3:40PM EDT | 480.00 | 65.24 | 64.80 | 65.37 | +65.24 | - | - | 1 | 147.66% |
| SPY240701C00483000 | 2024-06-28 4:04PM EDT | 483.00 | 61.68 | 61.84 | 62.37 | +61.68 | - | 380 | 0 | 142.38% |
| SPY240701C00486000 | 2024-06-28 12:15PM EDT | 486.00 | 60.93 | 58.78 | 59.44 | +60.93 | - | 2 | 1 | 136.62% |
| SPY240701C00490000 | 2024-06-24 1:52PM EDT | 490.00 | 54.59 | 54.78 | 55.44 | 0.00 | - | 1 | 2 | 128.61% |
| SPY240701C00496000 | 2024-06-28 3:57PM EDT | 496.00 | 48.37 | 48.78 | 49.44 | +48.37 | - | 27 | 0 | 116.70% |
| SPY240701C00497000 | 2024-06-28 3:57PM EDT | 497.00 | 47.37 | 47.82 | 48.40 | +47.37 | - | 10 | 0 | 114.70% |
| SPY240701C00498000 | 2024-06-28 3:57PM EDT | 498.00 | 46.32 | 46.79 | 47.44 | +46.32 | - | 34 | 0 | 112.84% |
| SPY240701C00500000 | 2024-06-28 12:10PM EDT | 500.00 | 46.80 | 44.79 | 45.44 | +46.80 | - | 7 | 4 | 108.84% |
| SPY240701C00510000 | 2024-06-28 10:47AM EDT | 510.00 | 39.67 | 34.88 | 35.39 | +4.37 | +12.38% | 7 | 1 | 89.06% |
| SPY240701C00520000 | 2024-06-28 12:52PM EDT | 520.00 | 26.19 | 24.80 | 25.46 | -0.16 | -0.61% | 16 | 36 | 68.16% |
| SPY240701C00525000 | 2024-06-28 2:00PM EDT | 525.00 | 21.08 | 19.85 | 20.38 | +21.08 | - | 7 | 10 | 57.18% |
| SPY240701C00526000 | 2024-06-28 10:43AM EDT | 526.00 | 23.15 | 18.89 | 19.39 | +23.15 | - | 91 | 0 | 55.44% |
| SPY240701C00527000 | 2024-06-28 10:24AM EDT | 527.00 | 23.00 | 17.83 | 18.38 | +23.00 | - | 211 | 0 | 52.64% |
| SPY240701C00528000 | 2024-06-26 2:52PM EDT | 528.00 | 17.40 | 16.80 | 17.43 | +17.40 | - | - | 1 | 50.59% |
| SPY240701C00529000 | 2024-06-28 3:09PM EDT | 529.00 | 15.94 | 15.80 | 16.46 | +15.94 | - | 92 | 0 | 53.78% |
| SPY240701C00530000 | 2024-06-28 3:44PM EDT | 530.00 | 15.31 | 14.80 | 15.46 | -0.42 | -2.67% | 198 | 50 | 51.39% |
| SPY240701C00531000 | 2024-06-28 12:14PM EDT | 531.00 | 15.79 | 13.83 | 14.43 | +1.87 | +13.43% | 226 | 50 | 48.56% |
| SPY240701C00532000 | 2024-06-28 3:52PM EDT | 532.00 | 13.14 | 12.82 | 13.42 | -1.61 | -10.92% | 6 | 15 | 45.97% |
| SPY240701C00533000 | 2024-06-28 3:59PM EDT | 533.00 | 11.32 | 11.88 | 12.38 | -1.13 | -9.08% | 40 | 6 | 42.97% |
| SPY240701C00534000 | 2024-06-28 4:13PM EDT | 534.00 | 11.20 | 10.82 | 11.47 | -0.92 | -7.59% | 373 | 15 | 41.68% |
| SPY240701C00535000 | 2024-06-28 4:13PM EDT | 535.00 | 10.25 | 10.06 | 10.24 | -0.36 | -3.39% | 443 | 49 | 36.16% |
| SPY240701C00536000 | 2024-06-28 3:47PM EDT | 536.00 | 9.40 | 9.07 | 9.25 | -1.29 | -12.07% | 54 | 208 | 33.79% |
| SPY240701C00537000 | 2024-06-28 4:08PM EDT | 537.00 | 8.03 | 8.09 | 8.27 | -1.01 | -11.17% | 66 | 118 | 31.47% |
| SPY240701C00538000 | 2024-06-28 4:02PM EDT | 538.00 | 6.77 | 7.12 | 7.30 | -1.46 | -17.74% | 746 | 44 | 29.20% |
| SPY240701C00539000 | 2024-06-28 4:06PM EDT | 539.00 | 5.86 | 6.17 | 6.34 | -1.54 | -20.81% | 204 | 662 | 26.92% |
| SPY240701C00540000 | 2024-06-28 4:14PM EDT | 540.00 | 5.29 | 5.24 | 5.40 | -1.90 | -26.43% | 659 | 2,667 | 24.72% |
| SPY240701C00541000 | 2024-06-28 4:12PM EDT | 541.00 | 4.50 | 4.36 | 4.50 | -1.77 | -28.23% | 516 | 2,455 | 22.73% |
| SPY240701C00542000 | 2024-06-28 4:14PM EDT | 542.00 | 3.54 | 3.52 | 3.64 | -1.76 | -33.21% | 1,760 | 2,204 | 20.86% |
| SPY240701C00543000 | 2024-06-28 4:14PM EDT | 543.00 | 2.74 | 2.75 | 2.80 | -1.84 | -40.17% | 5,523 | 3,011 | 18.80% |
| SPY240701C00544000 | 2024-06-28 4:14PM EDT | 544.00 | 2.05 | 2.04 | 2.06 | -1.71 | -45.48% | 22,236 | 3,417 | 17.14% |
| SPY240701C00545000 | 2024-06-28 4:14PM EDT | 545.00 | 1.46 | 1.44 | 1.46 | -1.65 | -53.05% | 72,916 | 4,508 | 16.04% |
| SPY240701C00546000 | 2024-06-28 4:14PM EDT | 546.00 | 0.96 | 0.94 | 0.95 | -1.47 | -60.49% | 88,049 | 3,676 | 14.87% |
| SPY240701C00547000 | 2024-06-28 4:14PM EDT | 547.00 | 0.57 | 0.57 | 0.58 | -1.31 | -69.68% | 106,005 | 3,492 | 14.04% |
| SPY240701C00548000 | 2024-06-28 4:14PM EDT | 548.00 | 0.32 | 0.32 | 0.33 | -1.09 | -77.30% | 99,783 | 4,064 | 13.43% |
| SPY240701C00549000 | 2024-06-28 4:14PM EDT | 549.00 | 0.18 | 0.17 | 0.18 | -0.85 | -82.52% | 82,628 | 3,709 | 13.09% |
| SPY240701C00550000 | 2024-06-28 4:14PM EDT | 550.00 | 0.08 | 0.08 | 0.09 | -0.62 | -88.57% | 108,325 | 5,947 | 12.79% |
| SPY240701C00551000 | 2024-06-28 4:14PM EDT | 551.00 | 0.03 | 0.03 | 0.04 | -0.44 | -93.62% | 42,217 | 3,514 | 12.50% |
| SPY240701C00552000 | 2024-06-28 4:14PM EDT | 552.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 32,286 | 2,161 | 12.50% |
| SPY240701C00553000 | 2024-06-28 4:13PM EDT | 553.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 17,857 | 2,126 | 12.89% |
| SPY240701C00554000 | 2024-06-28 4:03PM EDT | 554.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 15,089 | 1,908 | 14.06% |
| SPY240701C00555000 | 2024-06-28 4:10PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 14,917 | 4,105 | 15.24% |
| SPY240701C00556000 | 2024-06-28 4:14PM EDT | 556.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 5,500 | 1,108 | 16.41% |
| SPY240701C00557000 | 2024-06-28 3:59PM EDT | 557.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1,230 | 1,390 | 17.58% |
| SPY240701C00558000 | 2024-06-28 3:50PM EDT | 558.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | 1,724 | 782 | 18.75% |
| SPY240701C00559000 | 2024-06-28 3:45PM EDT | 559.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 493 | 288 | 19.92% |
| SPY240701C00560000 | 2024-06-28 3:30PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 568 | 5,971 | 21.09% |
| SPY240701C00561000 | 2024-06-28 3:52PM EDT | 561.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | 141 | 15 | 22.66% |
| SPY240701C00562000 | 2024-06-28 12:07PM EDT | 562.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 49 | 153 | 23.44% |
| SPY240701C00563000 | 2024-06-28 11:12AM EDT | 563.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 93 | 25.00% |
| SPY240701C00564000 | 2024-06-27 10:07AM EDT | 564.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 836 | 25.78% |
| SPY240701C00565000 | 2024-06-28 3:50PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 9 | 627 | 27.34% |
| SPY240701C00570000 | 2024-06-28 3:35PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 1,496 | 32.81% |
| SPY240701C00575000 | 2024-06-28 9:50AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 1 | 38.28% |
| SPY240701C00580000 | 2024-06-28 11:25AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 600 | 43.75% |
| SPY240701C00590000 | 2024-06-25 1:01PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 50.00% |
| SPY240701C00600000 | 2024-06-28 4:02PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 5 | 0 | 59.38% |
| SPY240701C00605000 | 2024-06-27 12:48PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 20 | 65.63% |
| SPY240701C00625000 | 2024-06-28 9:30AM EDT | 625.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 0 | 82.81% |
認沽盤範圍2024年7月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240701P00445000 | 2024-06-27 10:46AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 118.75% |
| SPY240701P00450000 | 2024-06-28 3:00PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 2 | 0 | 112.50% |
| SPY240701P00470000 | 2024-06-26 9:56AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 87.50% |
| SPY240701P00475000 | 2024-06-26 11:04AM EDT | 475.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 200 | 81.25% |
| SPY240701P00476000 | 2024-06-26 11:20AM EDT | 476.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 300 | 81.25% |
| SPY240701P00478000 | 2024-06-26 11:10AM EDT | 478.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 50 | 78.13% |
| SPY240701P00480000 | 2024-06-26 2:34PM EDT | 480.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 250 | 76.56% |
| SPY240701P00484000 | 2024-06-25 1:54PM EDT | 484.00 | 0.03 | 0.00 | 0.01 | +0.03 | - | - | 1 | 71.88% |
| SPY240701P00486000 | 2024-06-25 2:38PM EDT | 486.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 25 | 68.75% |
| SPY240701P00488000 | 2024-06-25 3:13PM EDT | 488.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 1 | 67.19% |
| SPY240701P00489000 | 2024-06-28 3:50PM EDT | 489.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 5 | 7 | 65.63% |
| SPY240701P00490000 | 2024-06-25 3:21PM EDT | 490.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,372 | 65.63% |
| SPY240701P00491000 | 2024-06-28 3:55PM EDT | 491.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 7 | 0 | 64.06% |
| SPY240701P00492000 | 2024-06-28 3:51PM EDT | 492.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 65 | 0 | 62.50% |
| SPY240701P00493000 | 2024-06-27 3:51PM EDT | 493.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 45 | 62.50% |
| SPY240701P00494000 | 2024-06-28 4:14PM EDT | 494.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | 23 | 42 | 66.41% |
| SPY240701P00495000 | 2024-06-27 10:46AM EDT | 495.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | - | 9 | 65.63% |
| SPY240701P00496000 | 2024-06-28 3:54PM EDT | 496.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 8 | 224 | 57.81% |
| SPY240701P00498000 | 2024-06-28 3:58PM EDT | 498.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | 15 | 1 | 61.72% |
| SPY240701P00499000 | 2024-06-28 4:01PM EDT | 499.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | 76 | 44 | 60.16% |
| SPY240701P00500000 | 2024-06-28 4:04PM EDT | 500.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,047 | 2,172 | 59.38% |
| SPY240701P00505000 | 2024-06-28 3:50PM EDT | 505.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 5,032 | 691 | 53.13% |
| SPY240701P00510000 | 2024-06-28 3:35PM EDT | 510.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,473 | 1,437 | 47.66% |
| SPY240701P00515000 | 2024-06-28 3:47PM EDT | 515.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 878 | 84 | 41.41% |
| SPY240701P00520000 | 2024-06-28 4:13PM EDT | 520.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 616 | 2,152 | 34.77% |
| SPY240701P00525000 | 2024-06-28 4:13PM EDT | 525.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | 469 | 377 | 29.69% |
| SPY240701P00526000 | 2024-06-28 4:09PM EDT | 526.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | 497 | 694 | 28.52% |
| SPY240701P00527000 | 2024-06-28 4:08PM EDT | 527.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | 612 | 580 | 26.95% |
| SPY240701P00528000 | 2024-06-28 4:06PM EDT | 528.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | 356 | 1,120 | 25.59% |
| SPY240701P00529000 | 2024-06-28 4:01PM EDT | 529.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | 1,219 | 510 | 24.22% |
| SPY240701P00530000 | 2024-06-28 4:12PM EDT | 530.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,840 | 3,973 | 23.83% |
| SPY240701P00531000 | 2024-06-28 3:56PM EDT | 531.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 3,855 | 3,108 | 22.27% |
| SPY240701P00532000 | 2024-06-28 4:14PM EDT | 532.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5,390 | 2,115 | 20.90% |
| SPY240701P00533000 | 2024-06-28 4:14PM EDT | 533.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2,516 | 2,554 | 20.02% |
| SPY240701P00534000 | 2024-06-28 4:14PM EDT | 534.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1,092 | 4,181 | 18.56% |
| SPY240701P00535000 | 2024-06-28 4:14PM EDT | 535.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 3,064 | 5,062 | 17.48% |
| SPY240701P00536000 | 2024-06-28 4:13PM EDT | 536.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 2,683 | 4,017 | 16.41% |
| SPY240701P00537000 | 2024-06-28 4:14PM EDT | 537.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 6,850 | 3,098 | 15.43% |
| SPY240701P00538000 | 2024-06-28 4:14PM EDT | 538.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 9,916 | 3,131 | 14.31% |
| SPY240701P00539000 | 2024-06-28 4:14PM EDT | 539.00 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 19,877 | 3,096 | 13.67% |
| SPY240701P00540000 | 2024-06-28 4:14PM EDT | 540.00 | 0.24 | 0.23 | 0.24 | -0.01 | -4.00% | 69,391 | 7,014 | 13.14% |
| SPY240701P00541000 | 2024-06-28 4:14PM EDT | 541.00 | 0.34 | 0.33 | 0.34 | -0.01 | -2.86% | 27,030 | 4,585 | 12.33% |
| SPY240701P00542000 | 2024-06-28 4:14PM EDT | 542.00 | 0.49 | 0.48 | 0.50 | +0.01 | +2.08% | 32,430 | 5,121 | 11.67% |
| SPY240701P00543000 | 2024-06-28 4:14PM EDT | 543.00 | 0.69 | 0.68 | 0.70 | +0.04 | +6.15% | 40,983 | 5,907 | 10.69% |
| SPY240701P00544000 | 2024-06-28 4:14PM EDT | 544.00 | 0.97 | 0.96 | 0.98 | +0.07 | +7.78% | 67,402 | 4,753 | 9.57% |
| SPY240701P00545000 | 2024-06-28 4:14PM EDT | 545.00 | 1.34 | 1.33 | 1.35 | +0.16 | +13.56% | 85,346 | 4,749 | 7.98% |
| SPY240701P00546000 | 2024-06-28 4:14PM EDT | 546.00 | 1.89 | 1.83 | 1.88 | +0.31 | +19.62% | 73,274 | 4,184 | 5.49% |
| SPY240701P00547000 | 2024-06-28 4:14PM EDT | 547.00 | 2.59 | 2.44 | 2.53 | +0.60 | +30.15% | 70,254 | 3,173 | 0.00% |
| SPY240701P00548000 | 2024-06-28 4:14PM EDT | 548.00 | 3.31 | 3.17 | 3.30 | +0.81 | +32.40% | 48,135 | 1,280 | 0.00% |
| SPY240701P00549000 | 2024-06-28 4:10PM EDT | 549.00 | 4.07 | 4.00 | 4.16 | +0.42 | +11.51% | 34,971 | 568 | 0.00% |
| SPY240701P00550000 | 2024-06-28 4:13PM EDT | 550.00 | 4.99 | 4.67 | 5.33 | +1.19 | +31.32% | 18,128 | 498 | 0.00% |
| SPY240701P00551000 | 2024-06-28 4:05PM EDT | 551.00 | 6.36 | 5.66 | 6.30 | +0.36 | +6.00% | 3,070 | 157 | 0.00% |
| SPY240701P00552000 | 2024-06-28 3:57PM EDT | 552.00 | 7.54 | 6.65 | 7.30 | +7.54 | - | 1,375 | 2 | 0.00% |
| SPY240701P00553000 | 2024-06-28 3:54PM EDT | 553.00 | 8.44 | 7.65 | 8.30 | +8.44 | - | 254 | 27 | 0.00% |
| SPY240701P00554000 | 2024-06-28 2:08PM EDT | 554.00 | 7.80 | 8.66 | 9.30 | +7.80 | - | 133 | 1 | 0.00% |
| SPY240701P00555000 | 2024-06-28 3:44PM EDT | 555.00 | 10.06 | 9.65 | 10.30 | +10.06 | - | 73 | 3 | 0.00% |
| SPY240701P00556000 | 2024-06-28 4:12PM EDT | 556.00 | 10.90 | 10.66 | 11.30 | +10.90 | - | 63 | 0 | 0.00% |
| SPY240701P00557000 | 2024-06-28 11:01AM EDT | 557.00 | 9.06 | 11.66 | 12.30 | +9.06 | - | 1 | 0 | 0.00% |
| SPY240701P00558000 | 2024-06-28 10:41AM EDT | 558.00 | 8.85 | 12.65 | 13.30 | +8.85 | - | 4 | 0 | 0.00% |
| SPY240701P00560000 | 2024-06-28 11:37AM EDT | 560.00 | 12.20 | 14.65 | 15.30 | -3.66 | -23.08% | 2 | 0 | 0.00% |
| SPY240701P00570000 | 2024-06-27 2:51PM EDT | 570.00 | 24.45 | 24.65 | 25.30 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240701P00580000 | 2024-06-25 3:52PM EDT | 580.00 | 35.50 | 34.65 | 35.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240701P00590000 | 2024-06-26 3:36PM EDT | 590.00 | 45.20 | 44.65 | 45.30 | 0.00 | - | 2 | 1 | 0.00% |
