認購期權範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240802C00350000 | 2024-06-20 3:37PM EDT | 350.00 | 197.90 | 197.12 | 198.02 | 0.00 | - | 2 | 1 | 84.07% |
| SPY240802C00450000 | 2024-06-21 4:10PM EDT | 450.00 | 97.97 | 98.06 | 98.86 | -2.70 | -2.68% | 81 | 35 | 47.22% |
| SPY240802C00490000 | 2024-06-21 4:07PM EDT | 490.00 | 58.80 | 58.71 | 59.48 | +4.28 | +7.85% | 38 | 2 | 32.48% |
| SPY240802C00495000 | 2024-06-20 2:43PM EDT | 495.00 | 55.45 | 53.85 | 54.61 | 0.00 | - | 35 | 15 | 30.68% |
| SPY240802C00500000 | 2024-06-21 1:55PM EDT | 500.00 | 48.91 | 49.01 | 49.77 | -1.82 | -3.59% | 53 | 24 | 28.90% |
| SPY240802C00510000 | 2024-06-21 9:35AM EDT | 510.00 | 39.62 | 39.73 | 39.86 | -2.58 | -6.11% | 2 | 394 | 24.74% |
| SPY240802C00515000 | 2024-06-20 3:58PM EDT | 515.00 | 35.80 | 35.06 | 35.18 | 0.00 | - | 13 | 2 | 23.11% |
| SPY240802C00525000 | 2024-06-21 1:47PM EDT | 525.00 | 25.30 | 26.02 | 26.14 | -1.16 | -4.38% | 6 | 16 | 20.03% |
| SPY240802C00528000 | 2024-06-21 10:02AM EDT | 528.00 | 22.98 | 23.43 | 23.53 | -1.06 | -4.41% | 1 | 16 | 19.14% |
| SPY240802C00529000 | 2024-06-14 3:53PM EDT | 529.00 | 19.37 | 22.58 | 22.68 | 0.00 | - | - | 12 | 18.86% |
| SPY240802C00530000 | 2024-06-21 10:17AM EDT | 530.00 | 21.56 | 21.74 | 21.83 | -1.39 | -6.06% | 20 | 15 | 18.56% |
| SPY240802C00531000 | 2024-06-20 11:05AM EDT | 531.00 | 20.74 | 20.90 | 21.00 | -2.62 | -11.22% | 2 | 8 | 18.30% |
| SPY240802C00532500 | 2024-06-21 3:31PM EDT | 532.50 | 19.23 | 19.67 | 19.76 | -1.46 | -7.06% | 2 | 6 | 17.88% |
| SPY240802C00533000 | 2024-06-20 2:52PM EDT | 533.00 | 20.23 | 19.27 | 19.36 | 0.00 | - | 3 | 23 | 17.75% |
| SPY240802C00534000 | 2024-06-20 3:31PM EDT | 534.00 | 19.11 | 18.47 | 18.55 | 0.00 | - | 1 | 4 | 17.48% |
| SPY240802C00535000 | 2024-06-20 2:55PM EDT | 535.00 | 18.74 | 17.68 | 17.76 | 0.00 | - | 5 | 81 | 17.22% |
| SPY240802C00536000 | 2024-06-20 3:53PM EDT | 536.00 | 18.06 | 16.90 | 16.98 | 0.00 | - | 4 | 3 | 16.97% |
| SPY240802C00537000 | 2024-06-20 1:07PM EDT | 537.00 | 16.15 | 16.13 | 16.21 | 0.00 | - | 9 | 25 | 16.71% |
| SPY240802C00537500 | 2024-06-20 11:19AM EDT | 537.50 | 15.78 | 15.75 | 15.83 | -2.16 | -12.04% | 1 | 3 | 16.59% |
| SPY240802C00538000 | 2024-06-20 3:52PM EDT | 538.00 | 16.51 | 15.38 | 15.45 | 0.00 | - | 2 | 7 | 16.46% |
| SPY240802C00539000 | 2024-06-20 12:23PM EDT | 539.00 | 14.51 | 14.64 | 14.71 | -1.38 | -8.68% | 2 | 12 | 16.22% |
| SPY240802C00540000 | 2024-06-21 11:11AM EDT | 540.00 | 13.94 | 13.92 | 13.98 | -0.89 | -6.00% | 5 | 123 | 15.98% |
| SPY240802C00541000 | 2024-06-21 10:02AM EDT | 541.00 | 12.99 | 13.21 | 13.27 | -1.63 | -11.15% | 2 | 44 | 15.75% |
| SPY240802C00542000 | 2024-06-20 1:39PM EDT | 542.00 | 12.32 | 12.52 | 12.59 | 0.00 | - | 12 | 107 | 15.54% |
| SPY240802C00542500 | 2024-06-20 11:19AM EDT | 542.50 | 14.15 | 12.18 | 12.23 | 0.00 | - | 30 | 49 | 15.40% |
| SPY240802C00543000 | 2024-06-21 1:29PM EDT | 543.00 | 11.41 | 11.84 | 11.91 | -0.38 | -3.22% | 6 | 75 | 15.32% |
| SPY240802C00544000 | 2024-06-21 3:55PM EDT | 544.00 | 10.88 | 11.18 | 11.25 | -0.67 | -5.80% | 94 | 37 | 15.10% |
| SPY240802C00545000 | 2024-06-21 4:14PM EDT | 545.00 | 10.60 | 10.54 | 10.59 | -0.37 | -3.37% | 231 | 75 | 14.87% |
| SPY240802C00546000 | 2024-06-21 2:33PM EDT | 546.00 | 9.70 | 9.92 | 9.97 | -0.79 | -7.53% | 35 | 187 | 14.67% |
| SPY240802C00547000 | 2024-06-21 3:45PM EDT | 547.00 | 9.11 | 9.32 | 9.37 | -0.89 | -8.90% | 50 | 395 | 14.48% |
| SPY240802C00548000 | 2024-06-21 3:48PM EDT | 548.00 | 8.41 | 8.74 | 8.78 | -0.85 | -9.18% | 45 | 414 | 14.28% |
| SPY240802C00549000 | 2024-06-21 12:15PM EDT | 549.00 | 8.39 | 8.17 | 8.22 | -0.34 | -3.89% | 10 | 746 | 14.10% |
| SPY240802C00550000 | 2024-06-21 3:55PM EDT | 550.00 | 7.58 | 7.63 | 7.68 | -0.58 | -7.11% | 112 | 616 | 13.93% |
| SPY240802C00551000 | 2024-06-21 3:31PM EDT | 551.00 | 6.89 | 7.12 | 7.16 | -0.75 | -9.82% | 56 | 697 | 13.75% |
| SPY240802C00552000 | 2024-06-21 2:18PM EDT | 552.00 | 6.46 | 6.62 | 6.66 | -0.92 | -12.47% | 16 | 106 | 13.58% |
| SPY240802C00552500 | 2024-06-21 3:34PM EDT | 552.50 | 6.23 | 6.38 | 6.42 | -1.48 | -19.20% | 2 | 156 | 13.50% |
| SPY240802C00553000 | 2024-06-21 4:12PM EDT | 553.00 | 6.11 | 6.14 | 6.19 | -1.57 | -20.44% | 18 | 377 | 13.43% |
| SPY240802C00554000 | 2024-06-21 2:58PM EDT | 554.00 | 5.58 | 5.69 | 5.74 | -0.96 | -14.68% | 31 | 146 | 13.29% |
| SPY240802C00555000 | 2024-06-21 3:53PM EDT | 555.00 | 5.25 | 5.26 | 5.31 | -0.17 | -3.14% | 115 | 301 | 13.14% |
| SPY240802C00556000 | 2024-06-21 10:14AM EDT | 556.00 | 4.93 | 4.86 | 4.90 | -0.43 | -8.02% | 1 | 413 | 13.00% |
| SPY240802C00557000 | 2024-06-21 3:46PM EDT | 557.00 | 4.31 | 4.47 | 4.51 | -0.66 | -13.28% | 31 | 287 | 12.86% |
| SPY240802C00560000 | 2024-06-21 3:49PM EDT | 560.00 | 3.28 | 3.45 | 3.48 | -0.39 | -10.63% | 119 | 507 | 12.50% |
| SPY240802C00565000 | 2024-06-21 3:55PM EDT | 565.00 | 2.06 | 2.13 | 2.17 | -0.37 | -15.23% | 264 | 236 | 12.01% |
| SPY240802C00570000 | 2024-06-21 3:59PM EDT | 570.00 | 1.19 | 1.26 | 1.28 | -0.33 | -21.71% | 165 | 968 | 11.62% |
| SPY240802C00575000 | 2024-06-21 3:51PM EDT | 575.00 | 0.68 | 0.71 | 0.72 | -0.19 | -21.84% | 64 | 241 | 11.32% |
| SPY240802C00580000 | 2024-06-21 3:48PM EDT | 580.00 | 0.38 | 0.38 | 0.40 | -0.15 | -28.30% | 46 | 114 | 11.18% |
| SPY240802C00585000 | 2024-06-21 3:09PM EDT | 585.00 | 0.22 | 0.22 | 0.23 | -0.06 | -21.43% | 122 | 82 | 11.22% |
| SPY240802C00590000 | 2024-06-21 2:16PM EDT | 590.00 | 0.14 | 0.13 | 0.14 | -0.05 | -26.32% | 20 | 156 | 11.40% |
| SPY240802C00595000 | 2024-06-21 3:36PM EDT | 595.00 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 141 | 154 | 11.67% |
| SPY240802C00600000 | 2024-06-21 3:59PM EDT | 600.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 171 | 270 | 12.21% |
| SPY240802C00605000 | 2024-06-20 4:03PM EDT | 605.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 4 | 93 | 12.89% |
| SPY240802C00615000 | 2024-06-20 10:27AM EDT | 615.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 35 | 43 | 14.36% |
| SPY240802C00620000 | 2024-06-21 1:03PM EDT | 620.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 200 | 241 | 14.80% |
認沽盤範圍2024年8月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240802P00350000 | 2024-06-20 11:00AM EDT | 350.00 | 0.07 | 0.08 | 0.09 | +0.01 | +16.67% | 4 | 6 | 49.71% |
| SPY240802P00400000 | 2024-06-21 4:10PM EDT | 400.00 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 57 | 12 | 38.53% |
| SPY240802P00445000 | 2024-06-21 3:59PM EDT | 445.00 | 0.31 | 0.30 | 0.31 | -0.03 | -8.82% | 1 | 2 | 28.74% |
| SPY240802P00450000 | 2024-06-21 4:10PM EDT | 450.00 | 0.34 | 0.33 | 0.34 | 0.00 | - | 82 | 232 | 27.74% |
| SPY240802P00455000 | 2024-06-20 2:00PM EDT | 455.00 | 0.35 | 0.35 | 0.36 | 0.00 | - | 2 | 77 | 26.59% |
| SPY240802P00460000 | 2024-06-21 1:55PM EDT | 460.00 | 0.37 | 0.38 | 0.39 | -0.03 | -7.50% | 52 | 61 | 25.51% |
| SPY240802P00470000 | 2024-06-21 11:56AM EDT | 470.00 | 0.44 | 0.45 | 0.46 | +0.01 | +2.33% | 211 | 2 | 23.35% |
| SPY240802P00475000 | 2024-06-21 1:55PM EDT | 475.00 | 0.49 | 0.49 | 0.51 | +0.02 | +4.26% | 3 | 406 | 22.33% |
| SPY240802P00480000 | 2024-06-21 2:32PM EDT | 480.00 | 0.54 | 0.55 | 0.56 | -0.06 | -10.00% | 10 | 151 | 21.25% |
| SPY240802P00485000 | 2024-06-21 2:32PM EDT | 485.00 | 0.60 | 0.61 | 0.63 | -0.03 | -4.76% | 51 | 58 | 20.25% |
| SPY240802P00490000 | 2024-06-21 4:07PM EDT | 490.00 | 0.71 | 0.69 | 0.71 | -0.05 | -6.58% | 343 | 155 | 19.24% |
| SPY240802P00495000 | 2024-06-21 2:29PM EDT | 495.00 | 0.79 | 0.80 | 0.82 | -0.12 | -13.19% | 35 | 203 | 18.29% |
| SPY240802P00500000 | 2024-06-21 3:43PM EDT | 500.00 | 0.94 | 0.93 | 0.95 | -0.02 | -2.08% | 95 | 222 | 17.31% |
| SPY240802P00505000 | 2024-06-21 4:05PM EDT | 505.00 | 1.12 | 1.11 | 1.12 | -0.05 | -4.27% | 19 | 560 | 16.38% |
| SPY240802P00510000 | 2024-06-21 3:59PM EDT | 510.00 | 1.35 | 1.34 | 1.35 | -0.02 | -1.46% | 63 | 716 | 15.49% |
| SPY240802P00515000 | 2024-06-21 3:35PM EDT | 515.00 | 1.65 | 1.63 | 1.65 | -0.03 | -1.79% | 120 | 1,160 | 14.61% |
| SPY240802P00516000 | 2024-06-21 10:06AM EDT | 516.00 | 1.71 | 1.70 | 1.73 | -0.06 | -3.39% | 4 | 55 | 14.47% |
| SPY240802P00517000 | 2024-06-21 3:57PM EDT | 517.00 | 1.81 | 1.78 | 1.81 | -0.03 | -1.63% | 15 | 19 | 14.31% |
| SPY240802P00518000 | 2024-06-21 11:29AM EDT | 518.00 | 1.98 | 1.86 | 1.88 | -0.08 | -3.88% | 773 | 374 | 14.11% |
| SPY240802P00520000 | 2024-06-21 4:14PM EDT | 520.00 | 2.03 | 2.03 | 2.06 | -0.03 | -1.46% | 208 | 385 | 13.79% |
| SPY240802P00521000 | 2024-06-21 3:53PM EDT | 521.00 | 2.10 | 2.12 | 2.14 | -0.22 | -9.48% | 61 | 53 | 13.59% |
| SPY240802P00522000 | 2024-06-21 3:53PM EDT | 522.00 | 2.20 | 2.22 | 2.24 | -0.11 | -4.76% | 166 | 12,821 | 13.42% |
| SPY240802P00523000 | 2024-06-21 2:36PM EDT | 523.00 | 2.35 | 2.32 | 2.36 | -0.22 | -8.56% | 26 | 262 | 13.28% |
| SPY240802P00524000 | 2024-06-21 3:47PM EDT | 524.00 | 2.50 | 2.43 | 2.47 | 0.00 | - | 22 | 43 | 13.11% |
| SPY240802P00525000 | 2024-06-21 3:59PM EDT | 525.00 | 2.61 | 2.55 | 2.58 | +0.08 | +3.16% | 111 | 1,030 | 12.92% |
| SPY240802P00526000 | 2024-06-21 3:55PM EDT | 526.00 | 2.69 | 2.67 | 2.71 | -0.37 | -12.09% | 15 | 54 | 12.76% |
| SPY240802P00527000 | 2024-06-21 3:57PM EDT | 527.00 | 2.85 | 2.80 | 2.84 | 0.00 | - | 20 | 59 | 12.59% |
| SPY240802P00528000 | 2024-06-21 1:46PM EDT | 528.00 | 3.02 | 2.94 | 2.98 | +0.02 | +0.67% | 35 | 82 | 12.42% |
| SPY240802P00530000 | 2024-06-21 3:57PM EDT | 530.00 | 3.31 | 3.24 | 3.29 | -0.03 | -0.90% | 61 | 387 | 12.09% |
| SPY240802P00531000 | 2024-06-21 3:48PM EDT | 531.00 | 3.52 | 3.41 | 3.45 | -0.38 | -9.74% | 10 | 351 | 11.91% |
| SPY240802P00532000 | 2024-06-21 12:48PM EDT | 532.00 | 3.60 | 3.58 | 3.63 | -0.08 | -2.17% | 36 | 198 | 11.75% |
| SPY240802P00532500 | 2024-06-21 3:57PM EDT | 532.50 | 3.80 | 3.68 | 3.72 | +0.03 | +0.80% | 40 | 181 | 11.66% |
| SPY240802P00533000 | 2024-06-21 4:02PM EDT | 533.00 | 3.88 | 3.77 | 3.81 | -0.04 | -1.02% | 10 | 274 | 11.57% |
| SPY240802P00534000 | 2024-06-21 3:29PM EDT | 534.00 | 4.05 | 3.97 | 4.01 | -0.11 | -2.64% | 9 | 30 | 11.40% |
| SPY240802P00535000 | 2024-06-21 3:08PM EDT | 535.00 | 4.26 | 4.18 | 4.22 | +0.15 | +3.65% | 115 | 401 | 11.23% |
| SPY240802P00536000 | 2024-06-21 1:48PM EDT | 536.00 | 4.69 | 4.40 | 4.45 | +0.21 | +4.69% | 3 | 83 | 11.07% |
| SPY240802P00537000 | 2024-06-21 3:32PM EDT | 537.00 | 4.75 | 4.64 | 4.68 | -0.14 | -2.86% | 37 | 54 | 10.89% |
| SPY240802P00538000 | 2024-06-21 4:09PM EDT | 538.00 | 4.99 | 4.89 | 4.94 | -0.17 | -3.29% | 70 | 119 | 10.73% |
| SPY240802P00540000 | 2024-06-21 3:35PM EDT | 540.00 | 5.55 | 5.43 | 5.49 | +0.05 | +0.91% | 56 | 622 | 10.39% |
| SPY240802P00541000 | 2024-06-21 1:52PM EDT | 541.00 | 5.98 | 5.73 | 5.79 | +0.51 | +9.32% | 95 | 109 | 10.22% |
| SPY240802P00542000 | 2024-06-21 1:52PM EDT | 542.00 | 6.28 | 6.05 | 6.11 | +0.50 | +8.65% | 9 | 94 | 10.05% |
| SPY240802P00542500 | 2024-06-21 11:30AM EDT | 542.50 | 6.58 | 6.22 | 6.27 | +0.45 | +7.34% | 10 | 35 | 9.95% |
| SPY240802P00543000 | 2024-06-21 4:09PM EDT | 543.00 | 6.53 | 6.39 | 6.44 | +0.31 | +4.98% | 96 | 76 | 9.87% |
| SPY240802P00544000 | 2024-06-21 4:11PM EDT | 544.00 | 6.85 | 6.74 | 6.80 | -0.46 | -6.29% | 44 | 249 | 9.70% |
| SPY240802P00545000 | 2024-06-21 4:09PM EDT | 545.00 | 7.27 | 7.12 | 7.18 | +0.11 | +1.54% | 174 | 205 | 9.52% |
| SPY240802P00547000 | 2024-06-21 3:08PM EDT | 547.00 | 8.08 | 7.94 | 8.00 | +0.13 | +1.64% | 77 | 256 | 9.16% |
| SPY240802P00550000 | 2024-06-21 4:01PM EDT | 550.00 | 9.61 | 9.35 | 9.41 | +0.02 | +0.21% | 38 | 119 | 8.60% |
| SPY240802P00551000 | 2024-06-21 2:57PM EDT | 551.00 | 10.35 | 9.63 | 10.05 | +0.29 | +2.88% | 1 | 7 | 8.58% |
| SPY240802P00553000 | 2024-06-18 3:52PM EDT | 553.00 | 10.15 | 10.74 | 11.19 | 0.00 | - | 1 | 1 | 8.21% |
| SPY240802P00560000 | 2024-06-21 3:49PM EDT | 560.00 | 16.39 | 15.44 | 16.13 | +1.72 | +11.72% | 9 | 3 | 6.75% |
| SPY240802P00575000 | 2024-06-21 10:18AM EDT | 575.00 | 30.40 | 29.70 | 30.49 | +0.50 | +1.67% | 1 | 1 | 5.67% |
