拍板:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607C00450000 | 2024-05-31 9:52AM EDT | 2024-06-07 | 74.08 | 76.75 | 77.01 | 0.00 | - | 1 | 65 | 63.33% |
| SPY240610C00450000 | 2024-05-30 10:00AM EDT | 2024-06-10 | 75.60 | 76.72 | 77.07 | 0.00 | - | 2 | 1 | 50.54% |
| SPY240611C00450000 | 2024-05-31 10:35AM EDT | 2024-06-11 | 71.09 | 76.86 | 77.19 | 0.00 | - | 2 | 2 | 51.00% |
| SPY240614C00450000 | 2024-05-31 3:19PM EDT | 2024-06-14 | 73.23 | 77.41 | 77.67 | 0.00 | - | 1 | 27 | 51.69% |
| SPY240621C00450000 | 2024-06-03 9:44AM EDT | 2024-06-21 | 80.00 | 77.64 | 78.18 | +5.95 | +8.04% | 2 | 21,296 | 46.12% |
| SPY240628C00450000 | 2024-05-31 3:07PM EDT | 2024-06-28 | 79.17 | 77.51 | 78.05 | +5.91 | +8.07% | 1 | 1,956 | 38.64% |
| SPY240705C00450000 | 2024-05-31 3:09PM EDT | 2024-07-05 | 73.57 | 77.69 | 78.14 | 0.00 | - | 2 | 2 | 34.78% |
| SPY240719C00450000 | 2024-05-31 12:55PM EDT | 2024-07-19 | 72.03 | 78.54 | 78.96 | 0.00 | - | 7 | 812 | 32.39% |
| SPY240731C00450000 | 2024-05-31 3:24PM EDT | 2024-07-31 | 75.90 | 79.37 | 79.80 | 0.00 | - | 7 | 36 | 31.41% |
| SPY240816C00450000 | 2024-06-03 9:49AM EDT | 2024-08-16 | 83.40 | 81.12 | 81.62 | +1.70 | +2.08% | 4 | 675 | 31.93% |
| SPY240830C00450000 | 2024-06-03 11:12AM EDT | 2024-08-30 | 82.55 | 82.40 | 83.00 | +4.65 | +5.97% | 13 | 248 | 31.79% |
| SPY240920C00450000 | 2024-05-31 3:53PM EDT | 2024-09-20 | 84.06 | 84.01 | 84.66 | 0.00 | - | 5 | 2,558 | 31.07% |
| SPY240930C00450000 | 2024-05-29 9:32AM EDT | 2024-09-30 | 84.39 | 84.00 | 84.70 | 0.00 | - | 1 | 557 | 29.80% |
| SPY241018C00450000 | 2024-05-31 10:44AM EDT | 2024-10-18 | 80.12 | 85.04 | 85.80 | 0.00 | - | 3 | 14 | 29.18% |
| SPY241031C00450000 | 2024-05-10 3:44PM EDT | 2024-10-31 | 82.69 | 86.19 | 86.92 | 0.00 | - | 1 | 13 | 29.19% |
| SPY241115C00450000 | 2024-05-31 10:42AM EDT | 2024-11-15 | 83.54 | 87.79 | 88.64 | 0.00 | - | 1 | 2 | 29.67% |
| SPY241129C00450000 | 2024-05-28 2:37PM EDT | 2024-11-29 | 90.90 | 88.90 | 89.69 | 0.00 | - | 3 | 2 | 29.54% |
| SPY241220C00450000 | 2024-06-03 10:00AM EDT | 2024-12-20 | 93.02 | 90.55 | 91.52 | +4.63 | +5.24% | 1 | 19,477 | 29.63% |
| SPY241231C00450000 | 2024-05-23 3:32PM EDT | 2024-12-31 | 91.00 | 90.79 | 91.94 | 0.00 | - | 1 | 136 | 29.21% |
| SPY250117C00450000 | 2024-06-03 9:44AM EDT | 2025-01-17 | 94.62 | 91.62 | 93.11 | +4.39 | +4.87% | 1 | 2,423 | 29.08% |
| SPY250131C00450000 | 2024-05-09 9:32AM EDT | 2025-01-31 | 86.77 | 92.72 | 94.30 | 0.00 | - | 1 | 1 | 29.18% |
| SPY250321C00450000 | 2024-05-30 2:45PM EDT | 2025-03-21 | 95.91 | 96.68 | 98.46 | 0.00 | - | 14 | 521 | 29.55% |
| SPY250331C00450000 | 2024-05-30 2:50PM EDT | 2025-03-31 | 96.00 | 96.53 | 98.57 | 0.00 | - | 4 | 150 | 29.13% |
| SPY250620C00450000 | 2024-06-03 9:32AM EDT | 2025-06-20 | 106.14 | 102.56 | 104.87 | +6.33 | +6.34% | 184 | 1,474 | 29.60% |
| SPY250919C00450000 | 2024-05-31 10:10AM EDT | 2025-09-19 | 107.04 | 107.85 | 111.00 | 0.00 | - | 3 | 106 | 29.77% |
| SPY251219C00450000 | 2024-05-31 3:28PM EDT | 2025-12-19 | 112.29 | 112.60 | 116.32 | 0.00 | - | 5 | 6,498 | 29.73% |
| SPY260116C00450000 | 2024-05-30 3:53PM EDT | 2026-01-16 | 110.92 | 113.51 | 117.09 | 0.00 | - | 4 | 140 | 29.37% |
| SPY260618C00450000 | 2024-06-03 9:44AM EDT | 2026-06-18 | 127.86 | 121.50 | 126.50 | +1.86 | +1.48% | 1 | 7 | 29.91% |
| SPY261218C00450000 | 2024-05-24 10:57AM EDT | 2026-12-18 | 136.80 | 129.99 | 134.50 | 0.00 | - | 2 | 152 | 29.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607P00450000 | 2024-05-31 12:10PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 244 | 747 | 47.66% |
| SPY240610P00450000 | 2024-05-30 11:30AM EDT | 2024-06-10 | 0.05 | 0.01 | 0.03 | 0.00 | - | 2 | 77 | 39.45% |
| SPY240614P00450000 | 2024-06-03 10:58AM EDT | 2024-06-14 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 16 | 176,054 | 33.99% |
| SPY240621P00450000 | 2024-06-03 11:15AM EDT | 2024-06-21 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 52 | 51,230 | 29.93% |
| SPY240628P00450000 | 2024-06-03 11:14AM EDT | 2024-06-28 | 0.18 | 0.17 | 0.18 | -0.03 | -14.29% | 14 | 19,862 | 27.00% |
| SPY240705P00450000 | 2024-06-03 10:57AM EDT | 2024-07-05 | 0.27 | 0.24 | 0.25 | -0.16 | -37.21% | 240 | 498 | 25.12% |
| SPY240712P00450000 | 2024-05-31 3:00PM EDT | 2024-07-12 | 0.35 | 0.30 | 0.43 | -0.13 | -27.08% | 20 | 203 | 24.87% |
| SPY240719P00450000 | 2024-06-03 11:04AM EDT | 2024-07-19 | 0.51 | 0.46 | 0.47 | +0.03 | +6.25% | 117 | 115,975 | 23.29% |
| SPY240731P00450000 | 2024-05-31 3:57PM EDT | 2024-07-31 | 0.64 | 0.65 | 0.67 | -0.04 | -5.88% | 30 | 2,511 | 22.13% |
| SPY240816P00450000 | 2024-06-03 9:51AM EDT | 2024-08-16 | 0.91 | 0.94 | 0.96 | -0.06 | -6.19% | 9 | 38,990 | 21.05% |
| SPY240830P00450000 | 2024-06-03 11:16AM EDT | 2024-08-30 | 1.21 | 1.19 | 1.22 | -0.05 | -3.97% | 16 | 884 | 20.31% |
| SPY240920P00450000 | 2024-06-03 11:20AM EDT | 2024-09-20 | 1.69 | 1.67 | 1.70 | +0.04 | +2.42% | 31 | 34,567 | 19.68% |
| SPY240930P00450000 | 2024-06-03 10:23AM EDT | 2024-09-30 | 1.81 | 1.84 | 1.90 | -0.05 | -2.69% | 4 | 4,528 | 19.35% |
| SPY241018P00450000 | 2024-05-31 4:12PM EDT | 2024-10-18 | 2.27 | 2.29 | 2.34 | 0.00 | - | 79 | 2,100 | 19.00% |
| SPY241031P00450000 | 2024-06-03 9:53AM EDT | 2024-10-31 | 2.48 | 2.55 | 2.60 | -0.47 | -15.93% | 1 | 2,906 | 18.67% |
| SPY241115P00450000 | 2024-05-30 2:25PM EDT | 2024-11-15 | 3.40 | 3.01 | 3.20 | 0.00 | - | 5 | 5 | 18.84% |
| SPY241129P00450000 | 2024-06-03 10:15AM EDT | 2024-11-29 | 3.26 | 3.33 | 3.47 | -0.51 | -13.53% | 1 | 156 | 18.51% |
| SPY241220P00450000 | 2024-06-03 10:33AM EDT | 2024-12-20 | 3.85 | 3.93 | 3.96 | -0.45 | -10.47% | 39 | 27,768 | 18.21% |
| SPY241231P00450000 | 2024-06-03 10:53AM EDT | 2024-12-31 | 4.20 | 4.14 | 4.19 | +0.07 | +1.69% | 1 | 4,685 | 18.03% |
| SPY250117P00450000 | 2024-06-03 10:33AM EDT | 2025-01-17 | 4.48 | 4.56 | 4.61 | 0.00 | - | 80 | 12,013 | 17.87% |
| SPY250131P00450000 | 2024-05-30 3:48PM EDT | 2025-01-31 | 5.60 | 4.80 | 5.03 | 0.00 | - | 13 | 23 | 17.83% |
| SPY250321P00450000 | 2024-05-31 11:11AM EDT | 2025-03-21 | 6.96 | 6.10 | 6.20 | 0.00 | - | 7 | 2,707 | 17.43% |
| SPY250331P00450000 | 2024-06-03 10:41AM EDT | 2025-03-31 | 6.24 | 6.30 | 6.43 | -0.79 | -11.24% | 18 | 373 | 17.36% |
| SPY250620P00450000 | 2024-06-03 10:48AM EDT | 2025-06-20 | 8.31 | 8.31 | 8.44 | -0.09 | -1.07% | 6 | 4,018 | 17.01% |
| SPY250919P00450000 | 2024-05-31 3:21PM EDT | 2025-09-19 | 11.14 | 10.16 | 10.66 | 0.00 | - | 3 | 55 | 16.75% |
| SPY251219P00450000 | 2024-05-31 10:53AM EDT | 2025-12-19 | 13.55 | 12.36 | 12.76 | 0.00 | - | 2 | 6,943 | 16.54% |
| SPY260116P00450000 | 2024-06-03 10:51AM EDT | 2026-01-16 | 13.00 | 12.40 | 13.65 | -0.52 | -3.85% | 2 | 7,366 | 16.63% |
| SPY260618P00450000 | 2024-05-31 12:24PM EDT | 2026-06-18 | 15.14 | 14.77 | 16.00 | -1.96 | -11.46% | 1 | 16 | 15.93% |
| SPY261218P00450000 | 2024-06-03 10:35AM EDT | 2026-12-18 | 18.25 | 16.14 | 19.00 | -0.71 | -3.74% | 32 | 1,157 | 15.49% |
