拍板:570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240603C00570000 | 2024-05-24 3:52PM EDT | 2024-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 148 | 50.00% |
| SPY240605C00570000 | 2024-05-31 3:14PM EDT | 2024-06-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 31.25% |
| SPY240606C00570000 | 2024-05-30 3:54PM EDT | 2024-06-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 310 | 26.95% |
| SPY240607C00570000 | 2024-05-31 4:06PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,759 | 3,925 | 25.78% |
| SPY240610C00570000 | 2024-05-31 3:40PM EDT | 2024-06-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,825 | 2,560 | 20.31% |
| SPY240611C00570000 | 2024-05-31 4:06PM EDT | 2024-06-11 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 1,548 | 19.14% |
| SPY240614C00570000 | 2024-06-03 10:57AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 102 | 1,572 | 17.38% |
| SPY240621C00570000 | 2024-06-03 10:49AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 19 | 8,158 | 13.87% |
| SPY240628C00570000 | 2024-06-03 11:07AM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | 0.00 | - | 150 | 2,084 | 12.21% |
| SPY240705C00570000 | 2024-06-03 11:18AM EDT | 2024-07-05 | 0.05 | 0.04 | 0.06 | 0.00 | - | 9 | 169 | 11.38% |
| SPY240712C00570000 | 2024-06-03 10:12AM EDT | 2024-07-12 | 0.10 | 0.02 | 0.15 | +0.03 | +42.86% | 4 | 207 | 11.72% |
| SPY240719C00570000 | 2024-06-03 11:07AM EDT | 2024-07-19 | 0.14 | 0.12 | 0.14 | +0.02 | +16.67% | 57 | 5,900 | 10.72% |
| SPY240731C00570000 | 2024-06-03 11:20AM EDT | 2024-07-31 | 0.25 | 0.25 | 0.26 | -0.02 | -7.41% | 202 | 3,640 | 10.55% |
| SPY240816C00570000 | 2024-06-03 10:31AM EDT | 2024-08-16 | 0.64 | 0.56 | 0.58 | +0.02 | +3.23% | 12 | 2,971 | 10.85% |
| SPY240830C00570000 | 2024-06-03 11:19AM EDT | 2024-08-30 | 0.94 | 0.93 | 0.96 | -0.06 | -6.00% | 109 | 2,628 | 11.12% |
| SPY240920C00570000 | 2024-06-03 10:55AM EDT | 2024-09-20 | 1.66 | 1.67 | 1.72 | -0.08 | -4.60% | 56 | 10,688 | 11.59% |
| SPY240930C00570000 | 2024-06-03 9:40AM EDT | 2024-09-30 | 2.22 | 1.88 | 1.98 | +0.21 | +10.45% | 1 | 2,787 | 11.55% |
| SPY241018C00570000 | 2024-06-03 11:15AM EDT | 2024-10-18 | 2.84 | 2.85 | 2.93 | +0.61 | +27.35% | 210 | 1,180 | 12.13% |
| SPY241031C00570000 | 2024-05-31 2:18PM EDT | 2024-10-31 | 3.87 | 3.52 | 3.60 | +1.10 | +39.71% | 1 | 3,178 | 12.41% |
| SPY241115C00570000 | 2024-06-03 11:19AM EDT | 2024-11-15 | 5.01 | 4.88 | 5.16 | +0.10 | +2.04% | 198 | 283 | 13.49% |
| SPY241129C00570000 | 2024-05-31 2:35PM EDT | 2024-11-29 | 4.70 | 5.77 | 5.96 | 0.00 | - | 8 | 464 | 13.71% |
| SPY241220C00570000 | 2024-06-03 11:16AM EDT | 2024-12-20 | 7.26 | 7.23 | 7.29 | +1.19 | +19.60% | 10 | 10,906 | 14.10% |
| SPY241231C00570000 | 2024-06-03 11:13AM EDT | 2024-12-31 | 7.59 | 7.64 | 7.72 | -0.28 | -3.56% | 22 | 10,084 | 14.08% |
| SPY250117C00570000 | 2024-06-03 10:47AM EDT | 2025-01-17 | 9.05 | 8.88 | 8.96 | +0.18 | +2.03% | 9 | 3,780 | 14.48% |
| SPY250131C00570000 | 2024-05-31 10:44AM EDT | 2025-01-31 | 8.06 | 9.75 | 10.08 | 0.00 | - | 1 | 77 | 14.85% |
| SPY250321C00570000 | 2024-06-03 10:12AM EDT | 2025-03-21 | 14.18 | 13.64 | 13.77 | +3.05 | +27.40% | 4 | 4,933 | 15.83% |
| SPY250331C00570000 | 2024-05-31 12:36PM EDT | 2025-03-31 | 11.59 | 14.06 | 14.17 | 0.00 | - | 4 | 901 | 15.80% |
| SPY250620C00570000 | 2024-06-03 10:32AM EDT | 2025-06-20 | 21.12 | 20.42 | 20.61 | -0.35 | -1.63% | 19 | 1,900 | 17.30% |
| SPY250919C00570000 | 2024-06-03 10:32AM EDT | 2025-09-19 | 28.17 | 26.66 | 27.91 | +1.58 | +5.94% | 4 | 443 | 18.76% |
| SPY251219C00570000 | 2024-06-03 11:06AM EDT | 2025-12-19 | 33.40 | 33.40 | 34.10 | +0.40 | +1.21% | 308 | 1,028 | 19.62% |
| SPY260116C00570000 | 2024-05-31 1:44PM EDT | 2026-01-16 | 32.54 | 34.38 | 36.52 | 0.00 | - | 19 | 538 | 20.07% |
| SPY260618C00570000 | 2024-05-21 1:15PM EDT | 2026-06-18 | 48.88 | 43.79 | 47.28 | 0.00 | - | 2 | 4 | 21.52% |
| SPY261218C00570000 | 2024-05-31 1:53PM EDT | 2026-12-18 | 52.94 | 54.50 | 59.00 | 0.00 | - | 20 | 327 | 22.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240604P00570000 | 2024-05-23 9:45AM EDT | 2024-06-04 | 38.69 | 43.49 | 43.72 | 0.00 | - | - | 0 | 0.00% |
| SPY240607P00570000 | 2024-05-23 4:14PM EDT | 2024-06-07 | 44.01 | 43.48 | 43.73 | 0.00 | - | - | 0 | 0.00% |
| SPY240614P00570000 | 2024-05-31 4:06PM EDT | 2024-06-14 | 42.66 | 43.51 | 43.75 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621P00570000 | 2024-04-11 10:56AM EDT | 2024-06-21 | 56.31 | 48.93 | 49.59 | 0.00 | - | 4 | 0 | 41.15% |
| SPY240628P00570000 | 2024-03-08 11:19AM EDT | 2024-06-28 | 53.20 | 50.92 | 52.52 | 0.00 | - | 1 | 0 | 42.01% |
| SPY240719P00570000 | 2024-05-23 3:18PM EDT | 2024-07-19 | 44.26 | 43.37 | 43.86 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240731P00570000 | 2024-06-03 11:02AM EDT | 2024-07-31 | 44.28 | 43.31 | 43.82 | -1.77 | -3.84% | 1 | 6 | 0.00% |
| SPY240816P00570000 | 2024-05-22 3:04PM EDT | 2024-08-16 | 41.26 | 43.35 | 43.90 | 0.00 | - | 126 | 0 | 0.00% |
| SPY240830P00570000 | 2024-05-23 9:39AM EDT | 2024-08-30 | 38.10 | 43.28 | 43.83 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240920P00570000 | 2024-05-29 12:21PM EDT | 2024-09-20 | 43.40 | 43.36 | 43.84 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930P00570000 | 2024-05-30 3:38PM EDT | 2024-09-30 | 47.46 | 43.29 | 43.88 | 0.00 | - | 400 | 55 | 0.00% |
| SPY241018P00570000 | 2024-05-31 9:55AM EDT | 2024-10-18 | 46.95 | 43.33 | 43.97 | 0.00 | - | 10 | 10 | 0.00% |
| SPY241031P00570000 | 2024-05-23 11:55AM EDT | 2024-10-31 | 38.80 | 43.26 | 44.08 | 0.00 | - | 1 | 1 | 5.71% |
| SPY241115P00570000 | 2024-05-31 10:09AM EDT | 2024-11-15 | 47.00 | 43.40 | 44.18 | 0.00 | - | 2 | 0 | 6.04% |
| SPY241129P00570000 | 2024-05-31 3:50PM EDT | 2024-11-29 | 44.56 | 43.33 | 44.26 | 0.00 | - | 3 | 3 | 6.14% |
| SPY241220P00570000 | 2024-05-31 11:04AM EDT | 2024-12-20 | 49.70 | 43.50 | 44.39 | 0.00 | - | 3 | 3 | 6.23% |
| SPY241231P00570000 | 2024-05-24 10:29AM EDT | 2024-12-31 | 42.09 | 43.50 | 44.47 | 0.00 | - | 3 | 3 | 6.27% |
| SPY250117P00570000 | 2024-06-03 9:55AM EDT | 2025-01-17 | 43.00 | 43.56 | 44.88 | -7.60 | -15.02% | 5 | 17 | 6.86% |
| SPY250131P00570000 | 2024-05-17 3:16PM EDT | 2025-01-31 | 41.95 | 43.56 | 45.10 | 0.00 | - | 1 | 3 | 7.01% |
| SPY250321P00570000 | 2024-05-31 12:31PM EDT | 2025-03-21 | 50.93 | 44.09 | 45.68 | 0.00 | - | 1 | 12 | 7.12% |
| SPY250331P00570000 | 2024-05-28 10:01AM EDT | 2025-03-31 | 42.74 | 44.13 | 45.86 | 0.00 | - | 2 | 8 | 7.20% |
| SPY250620P00570000 | 2024-05-31 3:36PM EDT | 2025-06-20 | 49.10 | 45.20 | 46.98 | 0.00 | - | 1 | 241 | 7.36% |
| SPY250919P00570000 | 2024-05-29 4:02PM EDT | 2025-09-19 | 48.12 | 46.82 | 49.01 | 0.00 | - | 598 | 312 | 7.93% |
| SPY251219P00570000 | 2024-06-03 9:36AM EDT | 2025-12-19 | 48.05 | 48.21 | 50.89 | -6.81 | -12.41% | 2 | 247 | 8.25% |
| SPY260116P00570000 | 2024-06-03 9:35AM EDT | 2026-01-16 | 48.50 | 48.66 | 51.56 | -2.90 | -5.64% | 2 | 676 | 8.38% |
| SPY260618P00570000 | 2024-05-31 1:29PM EDT | 2026-06-18 | 55.95 | 51.09 | 54.88 | 0.00 | - | 7 | 28 | 8.83% |
| SPY261218P00570000 | 2024-05-31 1:53PM EDT | 2026-12-18 | 59.32 | 53.64 | 58.50 | 0.00 | - | 16 | 184 | 9.16% |
