拍板:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00365000 | 2024-04-17 3:21PM EDT | 2024-04-30 | 137.11 | 144.30 | 144.68 | 0.00 | - | 2 | 48 | 128.81% |
| SPY240517C00365000 | 2024-04-11 12:15PM EDT | 2024-05-17 | 152.16 | 145.37 | 145.75 | 0.00 | - | 6 | 11 | 78.10% |
| SPY240531C00365000 | 2024-01-17 2:31PM EDT | 2024-05-31 | 113.08 | 138.63 | 139.25 | 0.00 | - | 4 | 102 | 0.00% |
| SPY240621C00365000 | 2024-04-11 2:21PM EDT | 2024-06-21 | 157.75 | 147.26 | 147.85 | 0.00 | - | 8 | 884 | 58.67% |
| SPY240628C00365000 | 2024-04-25 3:30PM EDT | 2024-06-28 | 142.33 | 147.16 | 147.85 | 0.00 | - | 2 | 56 | 55.18% |
| SPY240719C00365000 | 2024-04-24 10:18AM EDT | 2024-07-19 | 144.99 | 147.59 | 148.09 | 0.00 | - | 2 | 3 | 49.79% |
| SPY240816C00365000 | 2024-04-25 3:45PM EDT | 2024-08-16 | 143.52 | 149.38 | 149.97 | 0.00 | - | 4 | 80 | 47.88% |
| SPY240920C00365000 | 2024-04-26 10:37AM EDT | 2024-09-20 | 150.82 | 151.48 | 152.29 | +5.08 | +3.49% | 2 | 1,115 | 46.17% |
| SPY240930C00365000 | 2024-04-25 11:56AM EDT | 2024-09-30 | 142.54 | 151.43 | 152.42 | 0.00 | - | 4 | 17 | 44.90% |
| SPY241220C00365000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 152.19 | 155.73 | 156.85 | 0.00 | - | 4 | 1,012 | 42.09% |
| SPY241231C00365000 | 2024-03-28 12:20PM EDT | 2024-12-31 | 172.05 | 155.68 | 156.85 | 0.00 | - | 2 | 1 | 41.15% |
| SPY250117C00365000 | 2024-04-26 1:21PM EDT | 2025-01-17 | 156.82 | 155.97 | 157.51 | +6.02 | +3.99% | 9 | 1,226 | 40.55% |
| SPY250321C00365000 | 2024-02-13 10:48AM EDT | 2025-03-21 | 148.00 | 165.66 | 168.06 | 0.00 | - | 2 | 113 | 45.94% |
| SPY250620C00365000 | 2024-04-25 10:11AM EDT | 2025-06-20 | 154.96 | 163.64 | 166.13 | 0.00 | - | 2 | 106 | 39.22% |
| SPY251219C00365000 | 2024-04-19 11:55AM EDT | 2025-12-19 | 162.41 | 170.42 | 174.11 | 0.00 | - | 1 | 35 | 37.63% |
| SPY260116C00365000 | 2024-04-10 12:05PM EDT | 2026-01-16 | 178.50 | 170.35 | 175.00 | 0.00 | - | 1 | 18 | 37.29% |
| SPY261218C00365000 | 2024-04-23 3:06PM EDT | 2026-12-18 | 182.75 | 182.50 | 187.50 | 0.00 | - | 1 | 44 | 35.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00365000 | 2024-04-23 1:47PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 434 | 84.38% |
| SPY240510P00365000 | 2024-04-26 11:35AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 32 | 56.25% |
| SPY240517P00365000 | 2024-04-26 1:37PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2 | 3,631 | 49.61% |
| SPY240531P00365000 | 2024-04-26 1:57PM EDT | 2024-05-31 | 0.08 | 0.09 | 0.10 | -0.02 | -20.00% | 2 | 2,443 | 41.70% |
| SPY240621P00365000 | 2024-04-26 9:59AM EDT | 2024-06-21 | 0.20 | 0.20 | 0.21 | -0.09 | -31.03% | 1 | 17,909 | 36.23% |
| SPY240628P00365000 | 2024-04-24 4:01PM EDT | 2024-06-28 | 0.27 | 0.25 | 0.26 | 0.00 | - | 4 | 800 | 35.16% |
| SPY240719P00365000 | 2024-04-26 1:39PM EDT | 2024-07-19 | 0.40 | 0.40 | 0.41 | -0.08 | -16.67% | 100 | 996 | 32.50% |
| SPY240731P00365000 | 2024-04-25 11:32AM EDT | 2024-07-31 | 0.65 | 0.48 | 0.49 | 0.00 | - | 2 | 178 | 31.24% |
| SPY240816P00365000 | 2024-04-25 10:14AM EDT | 2024-08-16 | 0.84 | 0.63 | 0.64 | 0.00 | - | 5 | 396 | 30.16% |
| SPY240830P00365000 | 2024-04-24 10:27AM EDT | 2024-08-30 | 0.84 | 0.75 | 0.76 | 0.00 | - | 5 | 253 | 29.26% |
| SPY240920P00365000 | 2024-04-12 1:41PM EDT | 2024-09-20 | 1.72 | 0.96 | 0.98 | 0.00 | - | 20 | 3,906 | 28.30% |
| SPY240930P00365000 | 2024-04-26 10:44AM EDT | 2024-09-30 | 1.10 | 1.06 | 1.08 | -0.26 | -19.12% | 1 | 630 | 27.87% |
| SPY241220P00365000 | 2024-04-24 9:35AM EDT | 2024-12-20 | 2.22 | 2.04 | 2.07 | 0.00 | - | 4 | 5,349 | 25.70% |
| SPY241231P00365000 | 2024-04-26 10:24AM EDT | 2024-12-31 | 2.15 | 2.14 | 2.18 | -1.10 | -33.85% | 20 | 25 | 25.40% |
| SPY250117P00365000 | 2024-04-26 1:33PM EDT | 2025-01-17 | 2.33 | 2.35 | 2.39 | -0.09 | -3.72% | 22 | 3,183 | 25.07% |
| SPY250321P00365000 | 2024-04-26 3:04PM EDT | 2025-03-21 | 3.11 | 3.06 | 3.11 | -0.68 | -17.94% | 2 | 440 | 23.93% |
| SPY250620P00365000 | 2024-04-25 3:40PM EDT | 2025-06-20 | 4.52 | 4.12 | 4.21 | 0.00 | - | 6 | 719 | 22.81% |
| SPY251219P00365000 | 2024-04-26 1:50PM EDT | 2025-12-19 | 6.35 | 6.20 | 6.38 | -0.34 | -5.08% | 1 | 2,516 | 21.32% |
| SPY260116P00365000 | 2024-04-19 2:46PM EDT | 2026-01-16 | 8.70 | 6.28 | 6.93 | 0.00 | - | 8 | 32 | 21.35% |
| SPY261218P00365000 | 2024-04-22 3:20PM EDT | 2026-12-18 | 11.00 | 8.77 | 11.02 | 0.00 | - | 58 | 478 | 19.96% |
