拍板:590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240606C00590000 | 2024-05-30 3:48PM EDT | 2024-06-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 82 | 38.28% |
| SPY240607C00590000 | 2024-05-31 10:42AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,820 | 34.38% |
| SPY240610C00590000 | 2024-05-30 12:33PM EDT | 2024-06-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 250 | 27.34% |
| SPY240611C00590000 | 2024-05-30 12:34PM EDT | 2024-06-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 225 | 25.78% |
| SPY240614C00590000 | 2024-05-31 11:49AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 3,412 | 23.83% |
| SPY240621C00590000 | 2024-05-30 12:42PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 7,820 | 18.95% |
| SPY240628C00590000 | 2024-05-30 11:36AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 804 | 16.21% |
| SPY240705C00590000 | 2024-06-03 12:35PM EDT | 2024-07-05 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 8 | 66 | 15.43% |
| SPY240712C00590000 | 2024-06-03 10:16AM EDT | 2024-07-12 | 0.04 | 0.04 | 0.05 | 0.00 | - | 10 | 1 | 14.36% |
| SPY240719C00590000 | 2024-05-29 4:08PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 7 | 3,042 | 13.48% |
| SPY240731C00590000 | 2024-06-03 12:53PM EDT | 2024-07-31 | 0.08 | 0.07 | 0.08 | +0.02 | +40.00% | 41 | 1,330 | 12.48% |
| SPY240816C00590000 | 2024-06-03 11:47AM EDT | 2024-08-16 | 0.14 | 0.12 | 0.13 | +0.04 | +40.00% | 9 | 2,656 | 11.77% |
| SPY240830C00590000 | 2024-06-03 10:02AM EDT | 2024-08-30 | 0.22 | 0.19 | 0.20 | +0.08 | +57.14% | 55 | 688 | 11.48% |
| SPY240920C00590000 | 2024-06-03 12:26PM EDT | 2024-09-20 | 0.40 | 0.38 | 0.39 | -0.03 | -6.98% | 112 | 5,972 | 11.47% |
| SPY240930C00590000 | 2024-06-03 12:21PM EDT | 2024-09-30 | 0.48 | 0.44 | 0.46 | +0.04 | +9.09% | 13 | 393 | 11.30% |
| SPY241018C00590000 | 2024-05-31 12:11PM EDT | 2024-10-18 | 0.96 | 0.75 | 0.77 | +0.37 | +62.71% | 1 | 937 | 11.60% |
| SPY241031C00590000 | 2024-06-03 12:59PM EDT | 2024-10-31 | 1.02 | 1.00 | 1.03 | +0.04 | +4.08% | 6 | 2,278 | 11.77% |
| SPY241115C00590000 | 2024-06-03 10:14AM EDT | 2024-11-15 | 2.00 | 1.61 | 1.64 | +0.23 | +12.99% | 4 | 0 | 12.47% |
| SPY241129C00590000 | 2024-06-03 10:32AM EDT | 2024-11-29 | 2.40 | 2.02 | 2.07 | +0.52 | +27.66% | 6 | 348 | 12.69% |
| SPY241220C00590000 | 2024-06-03 12:17PM EDT | 2024-12-20 | 2.82 | 2.72 | 2.75 | +0.51 | +22.08% | 65 | 5,837 | 12.96% |
| SPY241231C00590000 | 2024-05-31 3:52PM EDT | 2024-12-31 | 3.16 | 2.91 | 2.97 | 0.00 | - | 6 | 1,049 | 12.89% |
| SPY250117C00590000 | 2024-05-31 3:45PM EDT | 2025-01-17 | 3.69 | 3.64 | 3.68 | 0.00 | - | 188 | 4,476 | 13.22% |
| SPY250131C00590000 | 2024-05-23 12:42PM EDT | 2025-01-31 | 6.00 | 4.21 | 4.32 | 0.00 | - | 1 | 5 | 13.49% |
| SPY250321C00590000 | 2024-06-03 11:27AM EDT | 2025-03-21 | 7.31 | 6.68 | 6.76 | -0.06 | -0.81% | 5 | 2,917 | 14.34% |
| SPY250331C00590000 | 2024-06-03 12:52PM EDT | 2025-03-31 | 6.95 | 6.91 | 7.01 | -2.72 | -28.13% | 4 | 25 | 14.29% |
| SPY250620C00590000 | 2024-06-03 12:26PM EDT | 2025-06-20 | 11.90 | 11.72 | 11.88 | +0.61 | +5.40% | 1 | 4,023 | 15.71% |
| SPY250919C00590000 | 2024-05-31 12:17PM EDT | 2025-09-19 | 15.90 | 17.37 | 17.63 | 0.00 | - | 2 | 2,686 | 16.99% |
| SPY251219C00590000 | 2024-06-03 11:00AM EDT | 2025-12-19 | 24.22 | 23.01 | 23.64 | +1.12 | +4.85% | 4 | 878 | 18.14% |
| SPY260116C00590000 | 2024-06-03 10:33AM EDT | 2026-01-16 | 26.55 | 23.85 | 25.45 | +1.18 | +4.65% | 26 | 261 | 18.44% |
| SPY260618C00590000 | 2024-06-03 12:20PM EDT | 2026-06-18 | 34.92 | 32.73 | 35.68 | +1.10 | +3.25% | 2 | 65 | 20.06% |
| SPY261218C00590000 | 2024-05-31 3:10PM EDT | 2026-12-18 | 44.23 | 42.50 | 47.31 | 0.00 | - | 103 | 102 | 21.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240607P00590000 | 2024-05-28 3:56PM EDT | 2024-06-07 | 60.80 | 66.28 | 66.58 | 0.00 | - | 5 | 0 | 46.53% |
| SPY240621P00590000 | 2024-04-24 4:06PM EDT | 2024-06-21 | 86.22 | 60.20 | 60.89 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240719P00590000 | 2024-04-12 12:51PM EDT | 2024-07-19 | 79.00 | 68.91 | 69.61 | 0.00 | - | 2 | 0 | 27.96% |
| SPY240731P00590000 | 2024-05-07 9:45AM EDT | 2024-07-31 | 72.23 | 66.22 | 66.79 | 0.00 | - | - | 0 | 15.52% |
| SPY240830P00590000 | 2024-04-10 3:43PM EDT | 2024-08-30 | 75.64 | 68.83 | 69.69 | 0.00 | - | 1 | 0 | 20.48% |
| SPY240930P00590000 | 2024-05-08 3:51PM EDT | 2024-09-30 | 72.35 | 66.03 | 66.71 | 0.00 | - | 2 | 2 | 10.51% |
| SPY241031P00590000 | 2024-05-29 11:57AM EDT | 2024-10-31 | 63.44 | 65.73 | 66.59 | 0.00 | - | 1 | 6 | 8.70% |
| SPY241129P00590000 | 2024-05-29 12:38PM EDT | 2024-11-29 | 62.96 | 65.95 | 66.88 | 0.00 | - | 10 | 0 | 9.29% |
| SPY241220P00590000 | 2024-05-30 3:03PM EDT | 2024-12-20 | 66.30 | 65.85 | 66.83 | 0.00 | - | 1 | 1 | 8.63% |
| SPY241231P00590000 | 2024-05-21 1:15PM EDT | 2024-12-31 | 60.18 | 65.72 | 66.88 | 0.00 | - | - | 0 | 8.58% |
| SPY250117P00590000 | 2024-05-20 12:39PM EDT | 2025-01-17 | 58.85 | 65.49 | 67.18 | 0.00 | - | 1 | 0 | 9.04% |
| SPY250131P00590000 | 2024-05-31 11:11AM EDT | 2025-01-31 | 69.54 | 65.53 | 67.19 | 0.00 | - | 3 | 0 | 8.80% |
| SPY250321P00590000 | 2024-03-13 9:49AM EDT | 2025-03-21 | 74.88 | 74.16 | 75.62 | 0.00 | - | 1 | 0 | 16.18% |
| SPY250620P00590000 | 2024-05-31 10:05AM EDT | 2025-06-20 | 67.13 | 65.14 | 67.59 | 0.00 | - | 2 | 4 | 7.67% |
| SPY251219P00590000 | 2024-05-30 3:37PM EDT | 2025-12-19 | 66.99 | 65.24 | 68.04 | 0.00 | - | 2 | 3 | 6.82% |
| SPY260116P00590000 | 2024-05-22 10:18AM EDT | 2026-01-16 | 60.71 | 65.15 | 68.18 | 0.00 | - | 2 | 6 | 6.79% |
| SPY260618P00590000 | 2024-05-29 9:38AM EDT | 2026-06-18 | 67.40 | 66.16 | 70.50 | 0.00 | - | 2 | 776 | 7.62% |
| SPY261218P00590000 | 2024-05-31 1:39PM EDT | 2026-12-18 | 70.16 | 67.62 | 72.50 | 0.00 | - | 1 | 1,352 | 7.80% |
