拍板:340.00
認購期權範圍2024年4月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00340000 | 2024-04-22 4:09PM EDT | 2024-04-30 | 159.90 | 168.12 | 168.49 | 0.00 | - | 2 | 87 | 136.72% |
| SPY240517C00340000 | 2024-04-24 2:08PM EDT | 2024-05-17 | 167.00 | 169.17 | 169.57 | 0.00 | - | 1 | 3 | 90.28% |
| SPY240531C00340000 | 2024-04-05 10:33AM EDT | 2024-05-31 | 179.27 | 169.91 | 170.32 | 0.00 | - | 1 | 67 | 76.89% |
| SPY240621C00340000 | 2024-04-26 11:25AM EDT | 2024-06-21 | 171.01 | 170.83 | 171.51 | +6.50 | +3.95% | 45 | 1,369 | 66.76% |
| SPY240628C00340000 | 2024-04-24 3:31PM EDT | 2024-06-28 | 169.05 | 170.79 | 171.56 | 0.00 | - | 2 | 66 | 62.96% |
| SPY240719C00340000 | 2024-04-01 11:53AM EDT | 2024-07-19 | 186.05 | 170.99 | 171.64 | 0.00 | - | 2 | 28 | 55.09% |
| SPY240816C00340000 | 2024-04-26 12:19PM EDT | 2024-08-16 | 173.41 | 172.62 | 173.33 | +6.75 | +4.05% | 2 | 4 | 52.88% |
| SPY240830C00340000 | 2024-04-26 12:11PM EDT | 2024-08-30 | 174.11 | 173.45 | 174.31 | +7.04 | +4.21% | 2 | 4 | 52.16% |
| SPY240920C00340000 | 2024-04-26 3:45PM EDT | 2024-09-20 | 175.37 | 174.50 | 175.33 | +5.96 | +3.52% | 108 | 3,247 | 50.55% |
| SPY240930C00340000 | 2024-04-26 12:32PM EDT | 2024-09-30 | 175.31 | 174.46 | 175.45 | +4.31 | +2.52% | 2 | 63 | 49.99% |
| SPY241220C00340000 | 2024-04-26 9:31AM EDT | 2024-12-20 | 176.78 | 178.18 | 179.37 | +9.22 | +5.50% | 2 | 954 | 46.33% |
| SPY250117C00340000 | 2024-04-22 11:29AM EDT | 2025-01-17 | 168.00 | 178.21 | 179.95 | 0.00 | - | 2 | 226 | 44.56% |
| SPY250321C00340000 | 2024-04-17 1:50PM EDT | 2025-03-21 | 177.75 | 181.56 | 183.65 | 0.00 | - | 1 | 27 | 44.05% |
| SPY250620C00340000 | 2024-04-17 10:01AM EDT | 2025-06-20 | 184.39 | 185.02 | 187.70 | 0.00 | - | 1 | 12 | 42.54% |
| SPY251219C00340000 | 2024-04-17 3:21PM EDT | 2025-12-19 | 188.70 | 190.95 | 194.64 | 0.00 | - | 1 | 42 | 40.25% |
| SPY260116C00340000 | 2024-03-22 3:45PM EDT | 2026-01-16 | 206.21 | 179.50 | 184.00 | 0.00 | - | 1 | 7 | 32.07% |
| SPY261218C00340000 | 2024-04-26 11:28AM EDT | 2026-12-18 | 204.04 | 201.50 | 206.50 | +2.04 | +1.01% | 12 | 54 | 37.67% |
認沽盤範圍2024年4月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00340000 | 2024-04-26 1:00PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 807 | 112.50% |
| SPY240510P00340000 | 2024-04-26 9:44AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 68 | 499 | 66.41% |
| SPY240517P00340000 | 2024-04-26 3:44PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 4,341 | 56.64% |
| SPY240531P00340000 | 2024-04-19 10:24AM EDT | 2024-05-31 | 0.15 | 0.06 | 0.07 | 0.00 | - | 1 | 602 | 48.44% |
| SPY240621P00340000 | 2024-04-26 10:36AM EDT | 2024-06-21 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 29 | 11,336 | 41.94% |
| SPY240628P00340000 | 2024-04-24 10:20AM EDT | 2024-06-28 | 0.20 | 0.18 | 0.19 | 0.00 | - | 5 | 1,912 | 40.33% |
| SPY240719P00340000 | 2024-04-23 9:34AM EDT | 2024-07-19 | 0.31 | 0.30 | 0.31 | -0.07 | -18.42% | 1 | 134 | 37.21% |
| SPY240731P00340000 | 2024-04-26 3:15PM EDT | 2024-07-31 | 0.35 | 0.35 | 0.37 | -0.05 | -12.50% | 115 | 268 | 35.65% |
| SPY240816P00340000 | 2024-04-24 10:57AM EDT | 2024-08-16 | 0.53 | 0.46 | 0.48 | 0.00 | - | 5 | 329 | 34.23% |
| SPY240830P00340000 | 2024-04-19 12:33PM EDT | 2024-08-30 | 1.05 | 0.55 | 0.57 | 0.00 | - | 1 | 59 | 33.11% |
| SPY240920P00340000 | 2024-04-25 1:04PM EDT | 2024-09-20 | 0.72 | 0.71 | 0.73 | -0.11 | -13.25% | 5 | 3,884 | 31.84% |
| SPY240930P00340000 | 2024-04-25 3:20PM EDT | 2024-09-30 | 0.86 | 0.78 | 0.81 | 0.00 | - | 10 | 397 | 31.32% |
| SPY241220P00340000 | 2024-04-25 4:06PM EDT | 2024-12-20 | 1.58 | 1.56 | 1.58 | 0.00 | - | 10 | 10,014 | 28.60% |
| SPY250117P00340000 | 2024-04-24 9:42AM EDT | 2025-01-17 | 1.81 | 1.79 | 1.83 | -0.07 | -3.72% | 1 | 1,839 | 27.83% |
| SPY250321P00340000 | 2024-04-26 10:08AM EDT | 2025-03-21 | 2.32 | 2.33 | 2.39 | -0.09 | -3.73% | 130 | 2,231 | 26.42% |
| SPY250620P00340000 | 2024-04-25 4:04PM EDT | 2025-06-20 | 3.27 | 3.13 | 3.25 | 0.00 | - | 1 | 11,002 | 25.00% |
| SPY250919P00340000 | 2024-04-25 12:21PM EDT | 2025-09-19 | 4.37 | 3.89 | 4.20 | 0.00 | - | 1 | 4 | 24.08% |
| SPY251219P00340000 | 2024-04-26 2:23PM EDT | 2025-12-19 | 4.82 | 4.76 | 4.83 | -0.32 | -6.23% | 11 | 1,639 | 22.97% |
| SPY260116P00340000 | 2024-04-25 12:07PM EDT | 2026-01-16 | 5.56 | 4.56 | 5.56 | 0.00 | - | 3 | 497 | 23.28% |
| SPY261218P00340000 | 2024-04-22 10:42AM EDT | 2026-12-18 | 9.01 | 6.47 | 9.07 | 0.00 | - | 2 | 95 | 21.60% |
