拍板:547.00
認購期權範圍2024年6月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617C00547000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.06 | 0.05 | 0.06 | -0.16 | -72.73% | 16,467 | 5,385 | 6.50% |
| SPY240618C00547000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 0.24 | 0.22 | 0.24 | -0.25 | -51.02% | 8,941 | 2,301 | 7.54% |
| SPY240620C00547000 | 2024-06-14 4:13PM EDT | 2024-06-20 | 0.53 | 0.50 | 0.52 | -0.21 | -28.38% | 2,706 | 1,828 | 7.64% |
| SPY240621C00547000 | 2024-06-14 4:14PM EDT | 2024-06-21 | 0.63 | 0.62 | 0.64 | -0.24 | -27.59% | 7,393 | 8,402 | 7.58% |
| SPY240624C00547000 | 2024-06-14 4:14PM EDT | 2024-06-24 | 0.81 | 0.78 | 0.80 | -0.32 | -28.32% | 2,212 | 650 | 6.81% |
| SPY240625C00547000 | 2024-06-14 4:07PM EDT | 2024-06-25 | 0.96 | 0.95 | 0.98 | -0.28 | -22.58% | 266 | 1,418 | 7.10% |
| SPY240626C00547000 | 2024-06-14 4:01PM EDT | 2024-06-26 | 1.14 | 1.15 | 1.17 | -0.21 | -15.56% | 120 | 663 | 7.38% |
| SPY240627C00547000 | 2024-06-14 4:14PM EDT | 2024-06-27 | 1.34 | 1.34 | 1.37 | -0.22 | -14.10% | 58 | 13 | 7.67% |
| SPY240628C00547000 | 2024-06-14 4:02PM EDT | 2024-06-28 | 1.77 | 1.72 | 1.75 | -0.11 | -5.85% | 3,363 | 3,798 | 8.43% |
| SPY240705C00547000 | 2024-06-14 4:13PM EDT | 2024-07-05 | 2.82 | 2.81 | 2.85 | -0.30 | -9.62% | 1,640 | 1,612 | 9.16% |
| SPY240712C00547000 | 2024-06-14 3:39PM EDT | 2024-07-12 | 4.01 | 4.14 | 4.18 | -0.18 | -4.30% | 607 | 1,541 | 10.24% |
| SPY240719C00547000 | 2024-06-14 4:11PM EDT | 2024-07-19 | 5.16 | 5.17 | 5.20 | +0.02 | +0.39% | 954 | 3,664 | 10.72% |
| SPY240726C00547000 | 2024-06-14 2:49PM EDT | 2024-07-26 | 5.95 | 6.22 | 6.27 | -0.21 | -3.41% | 165 | 204 | 11.26% |
| SPY240802C00547000 | 2024-06-14 3:51PM EDT | 2024-08-02 | 7.19 | 7.45 | 7.51 | +0.43 | +6.36% | 53 | 90 | 12.01% |
| SPY240830C00547000 | 2024-06-14 2:10PM EDT | 2024-08-30 | 11.08 | 11.39 | 11.47 | -0.11 | -0.98% | 7 | 5,151 | 13.58% |
| SPY250331C00547000 | 2024-06-04 2:06PM EDT | 2025-03-31 | 25.55 | 33.65 | 34.81 | 0.00 | - | 2 | 75 | 19.08% |
認沽盤範圍2024年6月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617P00547000 | 2024-06-14 4:13PM EDT | 2024-06-17 | 4.50 | 4.50 | 4.85 | +0.07 | +1.58% | 47 | 60 | 13.04% |
| SPY240618P00547000 | 2024-06-14 3:52PM EDT | 2024-06-18 | 5.01 | 4.57 | 4.69 | -0.37 | -6.88% | 95 | 443 | 9.49% |
| SPY240620P00547000 | 2024-06-14 3:56PM EDT | 2024-06-20 | 4.60 | 4.75 | 4.88 | -0.29 | -5.93% | 74 | 1,508 | 8.41% |
| SPY240621P00547000 | 2024-06-14 4:01PM EDT | 2024-06-21 | 5.95 | 6.15 | 6.30 | +0.07 | +1.19% | 554 | 207 | 13.73% |
| SPY240624P00547000 | 2024-06-14 9:42AM EDT | 2024-06-24 | 8.05 | 6.30 | 6.47 | +0.83 | +11.50% | 16 | 10 | 11.76% |
| SPY240626P00547000 | 2024-06-14 3:46PM EDT | 2024-06-26 | 7.05 | 6.60 | 6.80 | -0.85 | -10.76% | 2 | 6 | 11.59% |
| SPY240627P00547000 | 2024-06-14 3:07PM EDT | 2024-06-27 | 7.05 | 6.74 | 6.95 | +0.57 | +8.80% | 6 | 4 | 11.50% |
| SPY240628P00547000 | 2024-06-14 2:55PM EDT | 2024-06-28 | 7.22 | 6.96 | 7.16 | -1.56 | -17.77% | 105 | 316 | 11.59% |
| SPY240705P00547000 | 2024-06-14 4:12PM EDT | 2024-07-05 | 7.61 | 7.52 | 7.74 | +0.61 | +8.71% | 19 | 24 | 10.55% |
| SPY240712P00547000 | 2024-06-14 12:50PM EDT | 2024-07-12 | 8.82 | 8.24 | 8.47 | +1.03 | +13.22% | 10 | 24 | 10.37% |
| SPY240719P00547000 | 2024-06-14 12:03PM EDT | 2024-07-19 | 9.65 | 8.76 | 9.02 | -0.10 | -1.03% | 14 | 47 | 10.10% |
| SPY240726P00547000 | 2024-06-13 11:02AM EDT | 2024-07-26 | 10.50 | 9.14 | 9.58 | 0.00 | - | 2 | 23 | 9.99% |
| SPY240830P00547000 | 2024-06-14 11:56AM EDT | 2024-08-30 | 12.44 | 11.64 | 11.73 | +0.24 | +1.97% | 6 | 10 | 9.56% |
| SPY250331P00547000 | 2024-06-11 9:58AM EDT | 2025-03-31 | 26.74 | 22.45 | 22.65 | 0.00 | - | 380 | 789 | 10.60% |
