拍板:430.00
認購期權範圍2024年6月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607C00430000 | 2024-05-29 9:45AM EDT | 2024-06-07 | 96.42 | 94.30 | 94.63 | 0.00 | - | 1 | 8 | 90.38% |
| SPY240614C00430000 | 2024-05-28 2:48PM EDT | 2024-06-14 | 98.86 | 95.02 | 95.32 | 0.00 | - | 10 | 19 | 67.51% |
| SPY240621C00430000 | 2024-05-31 3:56PM EDT | 2024-06-21 | 98.00 | 95.07 | 95.67 | 0.00 | - | 26 | 69,329 | 55.29% |
| SPY240628C00430000 | 2024-05-23 3:03PM EDT | 2024-06-28 | 97.06 | 94.96 | 95.57 | 0.00 | - | 2 | 423 | 48.56% |
| SPY240719C00430000 | 2024-05-31 12:32PM EDT | 2024-07-19 | 91.22 | 95.76 | 96.38 | 0.00 | - | 8 | 670 | 39.55% |
| SPY240731C00430000 | 2024-05-31 9:41AM EDT | 2024-07-31 | 97.68 | 96.54 | 97.11 | 0.00 | - | 1 | 28 | 37.68% |
| SPY240816C00430000 | 2024-06-03 11:10AM EDT | 2024-08-16 | 100.82 | 98.11 | 98.73 | -3.87 | -3.70% | 5 | 179 | 37.45% |
| SPY240830C00430000 | 2024-05-29 3:17PM EDT | 2024-08-30 | 102.56 | 99.38 | 100.07 | 0.00 | - | 1 | 25 | 37.07% |
| SPY240920C00430000 | 2024-05-24 11:44AM EDT | 2024-09-20 | 107.07 | 100.78 | 101.49 | 0.00 | - | 1 | 1,581 | 35.70% |
| SPY240930C00430000 | 2024-05-06 10:09AM EDT | 2024-09-30 | 93.77 | 101.04 | 101.82 | 0.00 | - | 1 | 224 | 34.68% |
| SPY241018C00430000 | 2024-05-30 3:03PM EDT | 2024-10-18 | 101.97 | 101.77 | 102.49 | 0.00 | - | 1 | 1 | 33.28% |
| SPY241031C00430000 | 2024-05-09 10:31AM EDT | 2024-10-31 | 99.26 | 102.81 | 103.63 | 0.00 | - | 2 | 2 | 33.28% |
| SPY241129C00430000 | 2024-05-31 3:50PM EDT | 2024-11-29 | 106.41 | 105.27 | 106.45 | 0.00 | - | 4 | 9 | 33.62% |
| SPY241220C00430000 | 2024-05-31 2:58PM EDT | 2024-12-20 | 104.95 | 106.64 | 107.66 | 0.00 | - | 18 | 9,117 | 33.02% |
| SPY241231C00430000 | 2024-04-25 3:36PM EDT | 2024-12-31 | 91.69 | 112.39 | 113.73 | 0.00 | - | 2 | 231 | 37.75% |
| SPY250117C00430000 | 2024-05-28 11:37AM EDT | 2025-01-17 | 114.27 | 107.38 | 109.12 | 0.00 | - | 3 | 1,672 | 32.28% |
| SPY250321C00430000 | 2024-05-30 11:14AM EDT | 2025-03-21 | 112.99 | 112.32 | 114.26 | 0.00 | - | 2 | 826 | 32.56% |
| SPY250331C00430000 | 2024-05-14 10:51AM EDT | 2025-03-31 | 111.50 | 112.34 | 114.63 | 0.00 | - | 1 | 45 | 32.29% |
| SPY250620C00430000 | 2024-06-03 10:54AM EDT | 2025-06-20 | 120.12 | 117.72 | 120.31 | +2.44 | +2.07% | 5 | 247 | 32.29% |
| SPY250919C00430000 | 2024-05-23 10:07AM EDT | 2025-09-19 | 130.30 | 122.18 | 125.68 | 0.00 | - | 1 | 62 | 31.99% |
| SPY251219C00430000 | 2024-05-24 1:42PM EDT | 2025-12-19 | 134.26 | 126.83 | 130.51 | 0.00 | - | 19 | 1,763 | 31.69% |
| SPY260116C00430000 | 2024-05-20 3:55PM EDT | 2026-01-16 | 136.30 | 127.33 | 131.10 | 0.00 | - | 2 | 54 | 31.22% |
| SPY260618C00430000 | 2024-05-22 2:00PM EDT | 2026-06-18 | 143.00 | 135.00 | 139.50 | 0.00 | - | - | 1 | 31.37% |
| SPY261218C00430000 | 2024-05-14 2:57PM EDT | 2026-12-18 | 145.00 | 142.50 | 147.50 | 0.00 | - | 1 | 41 | 31.08% |
認沽盤範圍2024年6月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607P00430000 | 2024-06-03 12:11PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 43 | 63 | 53.13% |
| SPY240610P00430000 | 2024-05-30 10:48AM EDT | 2024-06-10 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1 | 244 | 46.48% |
| SPY240611P00430000 | 2024-06-03 9:38AM EDT | 2024-06-11 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 192 | 43.75% |
| SPY240614P00430000 | 2024-06-03 10:32AM EDT | 2024-06-14 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 7 | 18,324 | 40.63% |
| SPY240621P00430000 | 2024-06-03 12:02PM EDT | 2024-06-21 | 0.07 | 0.09 | 0.10 | -0.03 | -30.00% | 90 | 82,811 | 35.84% |
| SPY240628P00430000 | 2024-06-03 12:34PM EDT | 2024-06-28 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 7 | 1,996 | 31.93% |
| SPY240705P00430000 | 2024-06-03 12:15PM EDT | 2024-07-05 | 0.18 | 0.19 | 0.19 | -0.02 | -10.00% | 283 | 18,164 | 29.49% |
| SPY240712P00430000 | 2024-05-31 3:46PM EDT | 2024-07-12 | 0.23 | 0.28 | 0.29 | -0.07 | -23.33% | 2 | 200 | 28.42% |
| SPY240719P00430000 | 2024-06-03 12:02PM EDT | 2024-07-19 | 0.34 | 0.36 | 0.37 | 0.00 | - | 66 | 8,778 | 27.20% |
| SPY240731P00430000 | 2024-05-31 2:47PM EDT | 2024-07-31 | 0.58 | 0.53 | 0.54 | 0.00 | - | 5 | 291 | 25.81% |
| SPY240816P00430000 | 2024-06-03 12:23PM EDT | 2024-08-16 | 0.75 | 0.73 | 0.74 | 0.00 | - | 202 | 11,989 | 24.18% |
| SPY240830P00430000 | 2024-05-31 4:01PM EDT | 2024-08-30 | 0.88 | 0.93 | 0.95 | +0.03 | +3.53% | 3 | 796 | 23.26% |
| SPY240920P00430000 | 2024-06-03 11:37AM EDT | 2024-09-20 | 1.27 | 1.30 | 1.32 | -0.19 | -13.01% | 40 | 32,292 | 22.35% |
| SPY240930P00430000 | 2024-05-31 4:02PM EDT | 2024-09-30 | 1.32 | 1.44 | 1.45 | 0.00 | - | 4 | 2,993 | 21.82% |
| SPY241018P00430000 | 2024-06-03 11:32AM EDT | 2024-10-18 | 1.68 | 1.80 | 1.82 | -0.02 | -1.18% | 4 | 266 | 21.39% |
| SPY241031P00430000 | 2024-05-31 3:11PM EDT | 2024-10-31 | 2.10 | 2.00 | 2.02 | 0.00 | - | 8 | 175 | 20.94% |
| SPY241115P00430000 | 2024-05-30 11:05AM EDT | 2024-11-15 | 2.60 | 2.40 | 2.43 | 0.00 | - | 10 | 10 | 20.87% |
| SPY241129P00430000 | 2024-06-03 12:22PM EDT | 2024-11-29 | 2.67 | 2.64 | 2.70 | -0.08 | -2.91% | 4 | 7,061 | 20.58% |
| SPY241220P00430000 | 2024-05-31 3:52PM EDT | 2024-12-20 | 3.01 | 3.09 | 3.11 | 0.00 | - | 85 | 13,142 | 20.19% |
| SPY241231P00430000 | 2024-05-30 3:09PM EDT | 2024-12-31 | 3.42 | 3.24 | 3.28 | 0.00 | - | 5 | 392 | 19.94% |
| SPY250117P00430000 | 2024-06-03 11:41AM EDT | 2025-01-17 | 3.46 | 3.60 | 3.63 | +0.07 | +2.06% | 10 | 13,479 | 19.72% |
| SPY250131P00430000 | 2024-05-29 11:45AM EDT | 2025-01-31 | 4.02 | 3.84 | 3.93 | 0.00 | - | 1 | 19 | 19.57% |
| SPY250321P00430000 | 2024-05-31 3:26PM EDT | 2025-03-21 | 4.99 | 4.86 | 4.91 | 0.00 | - | 141 | 2,884 | 19.04% |
| SPY250331P00430000 | 2024-06-03 10:28AM EDT | 2025-03-31 | 4.70 | 5.07 | 5.13 | -0.26 | -5.24% | 6 | 292 | 18.97% |
| SPY250620P00430000 | 2024-06-03 12:30PM EDT | 2025-06-20 | 6.73 | 6.70 | 6.80 | -0.11 | -1.61% | 16 | 2,079 | 18.42% |
| SPY250919P00430000 | 2024-06-03 12:22PM EDT | 2025-09-19 | 8.60 | 8.51 | 8.69 | -0.25 | -2.82% | 4 | 22 | 18.02% |
| SPY251219P00430000 | 2024-05-31 3:40PM EDT | 2025-12-19 | 10.37 | 10.13 | 10.51 | 0.00 | - | 9 | 919 | 17.70% |
| SPY260116P00430000 | 2024-05-30 11:04AM EDT | 2026-01-16 | 11.02 | 10.21 | 11.38 | 0.00 | - | 2 | 1,403 | 17.81% |
| SPY261218P00430000 | 2024-05-31 1:50PM EDT | 2026-12-18 | 16.20 | 14.55 | 16.66 | 0.00 | - | 1 | 849 | 16.67% |
