拍板:350.00
認購期權範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00350000 | 2024-04-23 12:46PM EDT | 2024-04-30 | 155.81 | 158.61 | 159.04 | 0.00 | - | 10 | 52 | 128.71% |
| SPY240510C00350000 | 2024-04-18 3:54PM EDT | 2024-05-10 | 150.88 | 159.32 | 159.79 | 0.00 | - | 1 | 53 | 96.14% |
| SPY240517C00350000 | 2024-04-19 3:03PM EDT | 2024-05-17 | 146.62 | 159.47 | 160.04 | 0.00 | - | 1 | 34 | 82.25% |
| SPY240531C00350000 | 2024-04-25 11:18AM EDT | 2024-05-31 | 150.98 | 160.08 | 160.62 | 0.00 | - | 10 | 169 | 69.78% |
| SPY240621C00350000 | 2024-04-17 2:59PM EDT | 2024-06-21 | 155.24 | 161.42 | 162.10 | 0.00 | - | 4 | 2,946 | 63.07% |
| SPY240628C00350000 | 2024-04-22 9:30AM EDT | 2024-06-28 | 151.40 | 161.26 | 162.03 | 0.00 | - | 12 | 232 | 59.01% |
| SPY240719C00350000 | 2024-01-29 4:02PM EDT | 2024-07-19 | 147.13 | 160.54 | 161.24 | 0.00 | - | - | 10 | 49.56% |
| SPY240731C00350000 | 2024-04-25 9:56AM EDT | 2024-07-31 | 152.14 | 162.04 | 162.89 | 0.00 | - | 2 | 8 | 50.73% |
| SPY240816C00350000 | 2024-04-24 1:34PM EDT | 2024-08-16 | 160.83 | 163.39 | 164.07 | 0.00 | - | 4 | 4 | 50.53% |
| SPY240830C00350000 | 2024-04-25 12:55PM EDT | 2024-08-30 | 157.71 | 163.48 | 164.48 | 0.00 | - | 6 | 9 | 49.45% |
| SPY240920C00350000 | 2024-04-26 10:00AM EDT | 2024-09-20 | 165.05 | 165.23 | 166.11 | +1.69 | +1.03% | 2 | 519 | 49.11% |
| SPY240930C00350000 | 2024-04-25 12:54PM EDT | 2024-09-30 | 158.72 | 164.93 | 165.92 | 0.00 | - | 6 | 66 | 47.17% |
| SPY241220C00350000 | 2024-04-24 11:51AM EDT | 2024-12-20 | 165.75 | 169.12 | 170.09 | 0.00 | - | 21 | 1,438 | 44.17% |
| SPY241231C00350000 | 2024-04-24 10:40AM EDT | 2024-12-31 | 167.34 | 169.16 | 170.52 | 0.00 | - | 1 | 80 | 43.72% |
| SPY250117C00350000 | 2024-04-23 3:32PM EDT | 2025-01-17 | 167.22 | 169.28 | 170.92 | 0.00 | - | 2 | 1,248 | 42.79% |
| SPY250321C00350000 | 2024-04-25 2:49PM EDT | 2025-03-21 | 167.40 | 172.12 | 174.18 | 0.00 | - | 2 | 247 | 41.83% |
| SPY250620C00350000 | 2024-04-15 1:16PM EDT | 2025-06-20 | 179.97 | 176.30 | 178.92 | 0.00 | - | 8 | 24 | 41.03% |
| SPY251219C00350000 | 2024-04-17 11:43AM EDT | 2025-12-19 | 179.27 | 182.62 | 186.50 | 0.00 | - | 2 | 684 | 39.21% |
| SPY260116C00350000 | 2024-04-23 1:11PM EDT | 2026-01-16 | 183.00 | 182.50 | 187.49 | 0.00 | - | 1 | 181 | 38.93% |
| SPY261218C00350000 | 2024-04-24 3:09PM EDT | 2026-12-18 | 193.50 | 194.00 | 198.50 | 0.00 | - | 1 | 75 | 36.69% |
認沽盤範圍2024年4月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00350000 | 2024-04-22 9:30AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 4,119 | 95.31% |
| SPY240510P00350000 | 2024-04-24 4:02PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 101 | 2,997 | 60.16% |
| SPY240517P00350000 | 2024-04-26 9:52AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 126 | 2,847 | 51.76% |
| SPY240531P00350000 | 2024-04-26 10:01AM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 11 | 3,323 | 44.73% |
| SPY240621P00350000 | 2024-04-26 9:40AM EDT | 2024-06-21 | 0.16 | 0.15 | 0.16 | -0.04 | -20.00% | 3 | 43,670 | 38.92% |
| SPY240628P00350000 | 2024-04-25 1:38PM EDT | 2024-06-28 | 0.23 | 0.19 | 0.20 | 0.00 | - | 8 | 3,032 | 37.74% |
| SPY240719P00350000 | 2024-04-25 10:17AM EDT | 2024-07-19 | 0.45 | 0.32 | 0.34 | 0.00 | - | 607 | 2,901 | 35.08% |
| SPY240731P00350000 | 2024-04-26 10:03AM EDT | 2024-07-31 | 0.40 | 0.39 | 0.40 | -0.06 | -13.04% | 125 | 1,209 | 33.59% |
| SPY240816P00350000 | 2024-04-26 10:06AM EDT | 2024-08-16 | 0.53 | 0.51 | 0.53 | -0.06 | -10.17% | 350 | 1,947 | 32.43% |
| SPY240830P00350000 | 2024-04-26 10:04AM EDT | 2024-08-30 | 0.62 | 0.61 | 0.63 | -0.20 | -24.39% | 175 | 1,185 | 31.41% |
| SPY240920P00350000 | 2024-04-26 10:07AM EDT | 2024-09-20 | 0.80 | 0.80 | 0.81 | -0.14 | -14.89% | 104 | 10,920 | 30.29% |
| SPY240930P00350000 | 2024-04-26 10:05AM EDT | 2024-09-30 | 0.87 | 0.89 | 0.90 | -0.11 | -11.22% | 99 | 1,572 | 29.83% |
| SPY241220P00350000 | 2024-04-25 4:06PM EDT | 2024-12-20 | 1.79 | 1.71 | 1.73 | 0.00 | - | 193 | 19,009 | 27.31% |
| SPY241231P00350000 | 2024-04-25 12:48PM EDT | 2024-12-31 | 2.11 | 1.80 | 1.83 | 0.00 | - | 315 | 1,066 | 27.00% |
| SPY250117P00350000 | 2024-04-26 9:51AM EDT | 2025-01-17 | 2.00 | 1.97 | 2.00 | -0.05 | -2.44% | 5 | 5,577 | 26.60% |
| SPY250321P00350000 | 2024-04-26 10:02AM EDT | 2025-03-21 | 2.60 | 2.57 | 2.61 | -0.10 | -3.70% | 21 | 1,243 | 25.30% |
| SPY250620P00350000 | 2024-04-26 10:06AM EDT | 2025-06-20 | 3.56 | 3.46 | 3.56 | -0.46 | -11.44% | 48 | 27,757 | 24.03% |
| SPY250919P00350000 | 2024-04-25 9:35AM EDT | 2025-09-19 | 5.20 | 4.32 | 4.55 | 0.00 | - | 1 | 8 | 23.14% |
| SPY251219P00350000 | 2024-04-25 12:22PM EDT | 2025-12-19 | 5.91 | 5.26 | 5.41 | 0.00 | - | 4 | 2,296 | 22.30% |
| SPY260116P00350000 | 2024-04-25 4:04PM EDT | 2026-01-16 | 5.80 | 5.32 | 5.95 | 0.00 | - | 10 | 432 | 22.37% |
| SPY261218P00350000 | 2024-04-24 9:39AM EDT | 2026-12-18 | 9.00 | 7.52 | 9.00 | 0.00 | - | 1 | 624 | 20.38% |
