認購期權範圍2024年7月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240703C00450000 | 2024-06-28 3:22PM EDT | 450.00 | 95.25 | 95.02 | 95.61 | +95.25 | - | 1 | 1 | 125.29% |
| SPY240703C00460000 | 2024-06-28 10:20AM EDT | 460.00 | 89.69 | 85.08 | 85.60 | +89.69 | - | 1 | 0 | 113.87% |
| SPY240703C00470000 | 2024-06-25 10:08AM EDT | 470.00 | 74.51 | 75.04 | 75.66 | +74.51 | - | - | 1 | 102.10% |
| SPY240703C00480000 | 2024-06-28 10:14AM EDT | 480.00 | 70.46 | 65.10 | 65.61 | +70.46 | - | 1 | 0 | 90.31% |
| SPY240703C00486000 | 2024-06-28 10:00AM EDT | 486.00 | 63.00 | 59.08 | 59.62 | +63.00 | - | 1 | 0 | 83.11% |
| SPY240703C00490000 | 2024-06-26 10:25AM EDT | 490.00 | 55.17 | 55.12 | 55.64 | +55.17 | - | - | 1 | 78.81% |
| SPY240703C00491000 | 2024-06-26 4:05PM EDT | 491.00 | 55.01 | 54.06 | 54.67 | +55.01 | - | - | 1 | 77.37% |
| SPY240703C00498000 | 2024-06-28 9:43AM EDT | 498.00 | 50.15 | 47.12 | 47.66 | +50.15 | - | 1 | 0 | 69.36% |
| SPY240703C00505000 | 2024-06-28 3:14PM EDT | 505.00 | 40.00 | 40.06 | 40.68 | +40.00 | - | 1 | 0 | 60.62% |
| SPY240703C00510000 | 2024-06-28 3:42PM EDT | 510.00 | 35.15 | 35.07 | 35.68 | +35.15 | - | 1 | 2 | 54.57% |
| SPY240703C00520000 | 2024-06-27 3:59PM EDT | 520.00 | 26.36 | 25.08 | 25.68 | +26.36 | - | - | 3 | 45.17% |
| SPY240703C00525000 | 2024-06-27 11:27AM EDT | 525.00 | 21.13 | 20.10 | 20.71 | +21.13 | - | - | 48 | 38.70% |
| SPY240703C00527000 | 2024-06-27 3:33PM EDT | 527.00 | 19.43 | 18.10 | 18.73 | +19.43 | - | - | 1 | 36.10% |
| SPY240703C00529000 | 2024-06-28 3:55PM EDT | 529.00 | 16.03 | 16.15 | 16.68 | +16.03 | - | 9 | 9 | 32.87% |
| SPY240703C00530000 | 2024-06-28 12:39PM EDT | 530.00 | 16.17 | 15.13 | 15.72 | +16.17 | - | 20 | 5 | 31.78% |
| SPY240703C00531000 | 2024-06-28 1:27PM EDT | 531.00 | 16.20 | 14.36 | 14.55 | +16.20 | - | 5 | 1 | 29.00% |
| SPY240703C00532000 | 2024-06-27 11:34AM EDT | 532.00 | 13.66 | 13.37 | 13.56 | +13.66 | - | - | 5 | 27.65% |
| SPY240703C00533000 | 2024-06-26 3:47PM EDT | 533.00 | 12.73 | 12.39 | 12.57 | +12.73 | - | - | 25 | 26.27% |
| SPY240703C00534000 | 2024-06-27 1:00PM EDT | 534.00 | 12.52 | 11.41 | 11.59 | +12.52 | - | - | 4 | 24.95% |
| SPY240703C00535000 | 2024-06-28 3:55PM EDT | 535.00 | 10.33 | 10.44 | 10.62 | +10.33 | - | 32 | 16 | 23.66% |
| SPY240703C00536000 | 2024-06-28 12:35PM EDT | 536.00 | 11.05 | 9.49 | 9.67 | +11.05 | - | 1 | 37 | 22.46% |
| SPY240703C00537000 | 2024-06-28 3:43PM EDT | 537.00 | 8.75 | 8.55 | 8.72 | -1.82 | -17.22% | 25 | 79 | 21.22% |
| SPY240703C00538000 | 2024-06-28 3:57PM EDT | 538.00 | 7.10 | 7.64 | 7.80 | -2.25 | -24.06% | 27 | 42 | 20.09% |
| SPY240703C00539000 | 2024-06-28 3:23PM EDT | 539.00 | 6.59 | 6.75 | 6.90 | -1.89 | -22.29% | 18 | 78 | 18.99% |
| SPY240703C00540000 | 2024-06-28 4:04PM EDT | 540.00 | 5.60 | 5.89 | 6.03 | -2.01 | -26.41% | 444 | 459 | 17.98% |
| SPY240703C00541000 | 2024-06-28 4:07PM EDT | 541.00 | 4.85 | 5.07 | 5.19 | -1.89 | -28.04% | 161 | 602 | 16.99% |
| SPY240703C00542000 | 2024-06-28 4:14PM EDT | 542.00 | 4.37 | 4.29 | 4.39 | -1.64 | -27.29% | 366 | 707 | 16.07% |
| SPY240703C00543000 | 2024-06-28 4:09PM EDT | 543.00 | 3.65 | 3.57 | 3.64 | -1.60 | -30.48% | 1,172 | 1,016 | 15.21% |
| SPY240703C00544000 | 2024-06-28 4:12PM EDT | 544.00 | 2.87 | 2.90 | 2.96 | -1.63 | -36.22% | 3,679 | 1,031 | 14.48% |
| SPY240703C00545000 | 2024-06-28 4:14PM EDT | 545.00 | 2.32 | 2.30 | 2.34 | -1.43 | -38.13% | 9,281 | 1,881 | 13.77% |
| SPY240703C00546000 | 2024-06-28 4:14PM EDT | 546.00 | 1.80 | 1.77 | 1.81 | -1.37 | -43.22% | 13,248 | 1,702 | 13.21% |
| SPY240703C00547000 | 2024-06-28 4:12PM EDT | 547.00 | 1.37 | 1.33 | 1.34 | -1.23 | -47.31% | 11,293 | 1,707 | 12.60% |
| SPY240703C00548000 | 2024-06-28 4:14PM EDT | 548.00 | 0.97 | 0.96 | 0.98 | -1.12 | -53.59% | 28,097 | 2,664 | 12.22% |
| SPY240703C00549000 | 2024-06-28 4:14PM EDT | 549.00 | 0.68 | 0.66 | 0.69 | -0.97 | -58.79% | 14,556 | 1,902 | 11.85% |
| SPY240703C00550000 | 2024-06-28 4:14PM EDT | 550.00 | 0.46 | 0.45 | 0.46 | -0.81 | -63.78% | 18,288 | 3,026 | 11.48% |
| SPY240703C00551000 | 2024-06-28 4:14PM EDT | 551.00 | 0.29 | 0.28 | 0.29 | -0.66 | -69.47% | 7,273 | 1,141 | 11.08% |
| SPY240703C00552000 | 2024-06-28 4:14PM EDT | 552.00 | 0.18 | 0.17 | 0.18 | -0.51 | -73.91% | 7,487 | 1,798 | 10.84% |
| SPY240703C00553000 | 2024-06-28 4:13PM EDT | 553.00 | 0.10 | 0.10 | 0.11 | -0.36 | -78.26% | 5,002 | 1,622 | 10.69% |
| SPY240703C00554000 | 2024-06-28 4:14PM EDT | 554.00 | 0.05 | 0.05 | 0.06 | -0.26 | -83.87% | 3,428 | 2,305 | 10.45% |
| SPY240703C00555000 | 2024-06-28 4:14PM EDT | 555.00 | 0.03 | 0.03 | 0.04 | -0.17 | -85.00% | 5,387 | 1,349 | 10.60% |
| SPY240703C00556000 | 2024-06-28 4:12PM EDT | 556.00 | 0.03 | 0.02 | 0.03 | -0.10 | -76.92% | 4,149 | 3,200 | 10.94% |
| SPY240703C00557000 | 2024-06-28 4:09PM EDT | 557.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1,426 | 4,063 | 11.13% |
| SPY240703C00558000 | 2024-06-28 3:51PM EDT | 558.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 1,818 | 2,047 | 11.91% |
| SPY240703C00559000 | 2024-06-28 4:02PM EDT | 559.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | 1,649 | 326 | 12.60% |
| SPY240703C00560000 | 2024-06-28 3:16PM EDT | 560.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1,973 | 1,190 | 12.31% |
| SPY240703C00561000 | 2024-06-28 2:18PM EDT | 561.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 216 | 822 | 12.89% |
| SPY240703C00562000 | 2024-06-27 1:54PM EDT | 562.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 412 | 13.67% |
| SPY240703C00563000 | 2024-06-28 10:08AM EDT | 563.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 2 | 210 | 14.45% |
| SPY240703C00564000 | 2024-06-28 1:55PM EDT | 564.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 9 | 47 | 14.84% |
| SPY240703C00565000 | 2024-06-28 3:55PM EDT | 565.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 251 | 101 | 15.63% |
| SPY240703C00570000 | 2024-06-28 10:47AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 250 | 386 | 18.75% |
| SPY240703C00575000 | 2024-06-27 11:11AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 207 | 21.88% |
| SPY240703C00580000 | 2024-06-27 10:49AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 84 | 25.00% |
| SPY240703C00585000 | 2024-06-25 12:20PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 2 | 28.13% |
認沽盤範圍2024年7月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240703P00445000 | 2024-06-25 3:26PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 0 | 68.75% |
| SPY240703P00450000 | 2024-06-25 3:27PM EDT | 450.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 20 | 65.63% |
| SPY240703P00455000 | 2024-06-25 9:54AM EDT | 455.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 1 | 60.94% |
| SPY240703P00460000 | 2024-06-28 4:14PM EDT | 460.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | 20 | 0 | 63.67% |
| SPY240703P00465000 | 2024-06-27 2:49PM EDT | 465.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | - | 376 | 60.16% |
| SPY240703P00467000 | 2024-06-26 9:37AM EDT | 467.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | - | 160 | 58.59% |
| SPY240703P00468000 | 2024-06-28 3:30PM EDT | 468.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | 7 | 0 | 57.81% |
| SPY240703P00469000 | 2024-06-28 3:38PM EDT | 469.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 301 | 0 | 57.03% |
| SPY240703P00474000 | 2024-06-28 3:53PM EDT | 474.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 100 | 0 | 53.13% |
| SPY240703P00475000 | 2024-06-26 12:12PM EDT | 475.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | - | 84 | 52.34% |
| SPY240703P00477000 | 2024-06-28 3:50PM EDT | 477.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 60 | 0 | 50.78% |
| SPY240703P00478000 | 2024-06-28 11:31AM EDT | 478.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | 1 | 1 | 50.00% |
| SPY240703P00479000 | 2024-06-28 1:33PM EDT | 479.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 690 | 50 | 50.78% |
| SPY240703P00480000 | 2024-06-27 9:31AM EDT | 480.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | - | 724 | 50.00% |
| SPY240703P00481000 | 2024-06-27 3:59PM EDT | 481.00 | 0.01 | 0.01 | 0.02 | +0.01 | - | - | 1,066 | 49.22% |
| SPY240703P00482000 | 2024-06-26 12:12PM EDT | 482.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | - | 956 | 48.44% |
| SPY240703P00483000 | 2024-06-27 9:32AM EDT | 483.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | - | 170 | 47.66% |
| SPY240703P00485000 | 2024-06-28 4:14PM EDT | 485.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 1 | 0 | 46.48% |
| SPY240703P00486000 | 2024-06-26 10:37AM EDT | 486.00 | 0.03 | 0.01 | 0.02 | +0.03 | - | - | 1 | 45.70% |
| SPY240703P00489000 | 2024-06-28 3:58PM EDT | 489.00 | 0.01 | 0.02 | 0.03 | +0.01 | - | 4 | 0 | 45.31% |
| SPY240703P00490000 | 2024-06-25 9:39AM EDT | 490.00 | 0.04 | 0.02 | 0.03 | +0.04 | - | - | 1 | 44.53% |
| SPY240703P00491000 | 2024-06-27 9:36AM EDT | 491.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | - | 154 | 43.75% |
| SPY240703P00492000 | 2024-06-27 9:55AM EDT | 492.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | - | 21 | 42.97% |
| SPY240703P00493000 | 2024-06-27 10:41AM EDT | 493.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | - | 6 | 42.19% |
| SPY240703P00496000 | 2024-06-28 3:33PM EDT | 496.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | 1 | 0 | 39.84% |
| SPY240703P00499000 | 2024-06-26 2:06PM EDT | 499.00 | 0.03 | 0.02 | 0.03 | +0.03 | - | - | 1 | 37.50% |
| SPY240703P00500000 | 2024-06-28 3:53PM EDT | 500.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | 4 | 6 | 36.72% |
| SPY240703P00505000 | 2024-06-28 4:13PM EDT | 505.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | 442 | 6 | 32.81% |
| SPY240703P00510000 | 2024-06-28 3:58PM EDT | 510.00 | 0.03 | 0.03 | 0.04 | +0.03 | - | 20 | 759 | 29.88% |
| SPY240703P00515000 | 2024-06-28 3:50PM EDT | 515.00 | 0.03 | 0.03 | 0.04 | +0.03 | - | 1 | 25 | 25.98% |
| SPY240703P00520000 | 2024-06-28 3:55PM EDT | 520.00 | 0.04 | 0.03 | 0.04 | +0.04 | - | 72 | 81 | 21.88% |
| SPY240703P00525000 | 2024-06-28 3:58PM EDT | 525.00 | 0.04 | 0.04 | 0.05 | +0.04 | - | 886 | 141 | 18.46% |
| SPY240703P00526000 | 2024-06-28 4:05PM EDT | 526.00 | 0.05 | 0.05 | 0.06 | +0.05 | - | 604 | 326 | 18.07% |
| SPY240703P00527000 | 2024-06-28 4:13PM EDT | 527.00 | 0.06 | 0.05 | 0.06 | +0.06 | - | 5,533 | 223 | 17.19% |
| SPY240703P00528000 | 2024-06-28 4:01PM EDT | 528.00 | 0.06 | 0.06 | 0.07 | +0.06 | - | 898 | 187 | 16.70% |
| SPY240703P00529000 | 2024-06-28 3:56PM EDT | 529.00 | 0.06 | 0.06 | 0.07 | +0.06 | - | 2,072 | 331 | 15.82% |
| SPY240703P00530000 | 2024-06-28 4:11PM EDT | 530.00 | 0.07 | 0.07 | 0.08 | +0.07 | - | 541 | 803 | 15.28% |
| SPY240703P00531000 | 2024-06-28 3:35PM EDT | 531.00 | 0.10 | 0.08 | 0.09 | +0.10 | - | 1,020 | 426 | 14.65% |
| SPY240703P00532000 | 2024-06-28 4:10PM EDT | 532.00 | 0.09 | 0.09 | 0.10 | +0.09 | - | 676 | 1,037 | 14.01% |
| SPY240703P00533000 | 2024-06-28 4:14PM EDT | 533.00 | 0.12 | 0.11 | 0.12 | +0.12 | - | 356 | 362 | 13.50% |
| SPY240703P00534000 | 2024-06-28 4:00PM EDT | 534.00 | 0.12 | 0.13 | 0.14 | +0.12 | - | 627 | 7,433 | 12.92% |
| SPY240703P00535000 | 2024-06-28 4:11PM EDT | 535.00 | 0.16 | 0.16 | 0.17 | +0.16 | - | 3,231 | 1,029 | 12.40% |
| SPY240703P00536000 | 2024-06-28 4:14PM EDT | 536.00 | 0.21 | 0.20 | 0.21 | +0.21 | - | 1,622 | 541 | 11.91% |
| SPY240703P00537000 | 2024-06-28 4:14PM EDT | 537.00 | 0.28 | 0.26 | 0.27 | +0.05 | +21.74% | 2,106 | 3,467 | 11.52% |
| SPY240703P00538000 | 2024-06-28 4:13PM EDT | 538.00 | 0.35 | 0.34 | 0.36 | +0.05 | +16.67% | 2,217 | 1,938 | 11.26% |
| SPY240703P00539000 | 2024-06-28 4:14PM EDT | 539.00 | 0.46 | 0.45 | 0.46 | +0.08 | +21.05% | 3,566 | 1,007 | 10.84% |
| SPY240703P00540000 | 2024-06-28 4:14PM EDT | 540.00 | 0.59 | 0.58 | 0.60 | +0.10 | +20.41% | 8,218 | 1,977 | 10.50% |
| SPY240703P00541000 | 2024-06-28 4:13PM EDT | 541.00 | 0.74 | 0.75 | 0.77 | +0.10 | +15.63% | 6,393 | 2,142 | 10.07% |
| SPY240703P00542000 | 2024-06-28 4:14PM EDT | 542.00 | 0.97 | 0.96 | 0.99 | +0.16 | +19.75% | 7,565 | 4,841 | 9.66% |
| SPY240703P00543000 | 2024-06-28 4:14PM EDT | 543.00 | 1.26 | 1.23 | 1.26 | +0.23 | +22.33% | 7,469 | 2,846 | 9.18% |
| SPY240703P00544000 | 2024-06-28 4:14PM EDT | 544.00 | 1.61 | 1.56 | 1.59 | +0.32 | +24.81% | 5,791 | 2,208 | 8.63% |
| SPY240703P00545000 | 2024-06-28 4:14PM EDT | 545.00 | 1.96 | 1.97 | 2.00 | +0.31 | +18.79% | 13,266 | 3,216 | 8.02% |
| SPY240703P00546000 | 2024-06-28 4:14PM EDT | 546.00 | 2.51 | 2.44 | 2.49 | +0.49 | +24.26% | 9,884 | 1,861 | 7.24% |
| SPY240703P00547000 | 2024-06-28 4:14PM EDT | 547.00 | 3.01 | 2.99 | 3.07 | +0.57 | +23.36% | 7,995 | 1,333 | 6.09% |
| SPY240703P00548000 | 2024-06-28 4:10PM EDT | 548.00 | 3.69 | 3.63 | 3.74 | +0.75 | +25.51% | 5,600 | 534 | 0.00% |
| SPY240703P00549000 | 2024-06-28 4:04PM EDT | 549.00 | 4.75 | 4.35 | 4.48 | +1.24 | +35.33% | 5,173 | 346 | 0.00% |
| SPY240703P00550000 | 2024-06-28 4:09PM EDT | 550.00 | 5.15 | 5.14 | 5.29 | +1.05 | +25.61% | 3,065 | 146 | 0.00% |
| SPY240703P00551000 | 2024-06-28 4:05PM EDT | 551.00 | 6.40 | 6.00 | 6.17 | +1.46 | +29.55% | 3,522 | 73 | 0.00% |
| SPY240703P00552000 | 2024-06-28 3:45PM EDT | 552.00 | 7.26 | 6.70 | 7.31 | +1.55 | +27.15% | 380 | 140 | 0.00% |
| SPY240703P00553000 | 2024-06-28 1:15PM EDT | 553.00 | 6.32 | 7.68 | 8.28 | -0.89 | -12.34% | 58 | 4 | 0.00% |
| SPY240703P00554000 | 2024-06-28 3:26PM EDT | 554.00 | 9.22 | 8.67 | 9.28 | +0.02 | +0.22% | 245 | 15 | 0.00% |
| SPY240703P00555000 | 2024-06-28 3:14PM EDT | 555.00 | 10.29 | 9.67 | 10.29 | +0.84 | +8.89% | 124 | 48 | 0.00% |
| SPY240703P00556000 | 2024-06-28 3:26PM EDT | 556.00 | 11.13 | 10.66 | 11.29 | +11.13 | - | 29 | 6 | 0.00% |
| SPY240703P00557000 | 2024-06-28 11:19AM EDT | 557.00 | 9.32 | 11.66 | 12.29 | +9.32 | - | 4 | 1 | 0.00% |
| SPY240703P00558000 | 2024-06-24 3:50PM EDT | 558.00 | 14.50 | 12.67 | 13.28 | +14.50 | - | - | 0 | 0.00% |
| SPY240703P00560000 | 2024-06-24 1:08PM EDT | 560.00 | 16.23 | 14.66 | 15.28 | +16.23 | - | - | 0 | 0.00% |
| SPY240703P00565000 | 2024-06-27 9:34AM EDT | 565.00 | 19.19 | 19.67 | 20.28 | +19.19 | - | - | 0 | 0.00% |
