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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00375000 | 2024-03-27 10:26AM EDT | 2024-03-28 | 144.94 | 147.91 | 148.53 | 0.00 | - | 2 | 0 | 276.17% |
SPY240419C00375000 | 2024-03-21 3:07PM EDT | 2024-04-19 | 149.31 | 149.39 | 149.82 | 0.00 | - | 2 | 156 | 75.24% |
SPY240430C00375000 | 2024-03-22 2:14PM EDT | 2024-04-30 | 149.77 | 150.00 | 150.44 | 0.00 | - | 2 | 128 | 66.72% |
SPY240517C00375000 | 2024-03-12 9:39AM EDT | 2024-05-17 | 139.73 | 151.20 | 151.70 | 0.00 | - | 1 | 40 | 60.69% |
SPY240531C00375000 | 2024-01-17 1:45PM EDT | 2024-05-31 | 104.15 | 128.89 | 129.49 | 0.00 | - | 108 | 93 | 0.00% |
SPY240621C00375000 | 2024-03-27 10:04AM EDT | 2024-06-21 | 150.30 | 153.34 | 153.93 | 0.00 | - | 2 | 3,132 | 53.31% |
SPY240628C00375000 | 2024-03-20 1:30PM EDT | 2024-06-28 | 146.49 | 153.12 | 153.77 | 0.00 | - | 10 | 869 | 50.77% |
SPY240816C00375000 | 2024-03-13 9:38AM EDT | 2024-08-16 | 148.60 | 155.36 | 156.04 | 0.00 | - | 2 | 1 | 46.12% |
SPY240920C00375000 | 2024-03-21 12:41PM EDT | 2024-09-20 | 158.82 | 157.62 | 158.49 | 0.00 | - | 2 | 2,144 | 45.03% |
SPY240930C00375000 | 2024-03-28 10:02AM EDT | 2024-09-30 | 158.40 | 157.61 | 158.65 | +1.63 | +1.04% | 2 | 28 | 44.03% |
SPY241220C00375000 | 2024-03-28 9:38AM EDT | 2024-12-20 | 162.14 | 161.89 | 163.08 | +2.16 | +1.35% | 104 | 1,204 | 41.63% |
SPY241231C00375000 | 2024-03-27 3:39PM EDT | 2024-12-31 | 161.05 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
SPY250117C00375000 | 2024-03-19 2:33PM EDT | 2025-01-17 | 155.91 | 162.16 | 163.65 | 0.00 | - | 11 | 391 | 40.17% |
SPY250321C00375000 | 2024-03-01 12:26PM EDT | 2025-03-21 | 153.80 | 165.48 | 167.51 | 0.00 | - | 1 | 390 | 39.78% |
SPY250620C00375000 | 2024-03-26 11:01AM EDT | 2025-06-20 | 169.14 | 169.28 | 172.12 | 0.00 | - | 1 | 14 | 38.85% |
SPY251219C00375000 | 2024-03-21 1:34PM EDT | 2025-12-19 | 177.80 | 175.73 | 179.59 | 0.00 | - | 24 | 185 | 37.07% |
SPY260116C00375000 | 2024-03-19 4:14PM EDT | 2026-01-16 | 171.16 | 175.50 | 180.50 | 0.00 | - | 27 | 181 | 36.77% |
SPY261218C00375000 | 2024-01-23 2:44PM EDT | 2026-12-18 | 151.69 | 171.00 | 176.00 | 0.00 | - | 7 | 4 | 27.90% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00375000 | 2024-03-19 2:09PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 5,250 | 190.63% |
SPY240419P00375000 | 2024-03-27 3:43PM EDT | 2024-04-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 13 | 119,497 | 49.41% |
SPY240430P00375000 | 2024-03-27 3:45PM EDT | 2024-04-30 | 0.09 | 0.08 | 0.09 | 0.00 | - | 28 | 1,025 | 42.38% |
SPY240517P00375000 | 2024-03-27 3:27PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.16 | 0.00 | - | 51 | 10,339 | 36.96% |
SPY240531P00375000 | 2024-03-27 2:18PM EDT | 2024-05-31 | 0.22 | 0.22 | 0.23 | 0.00 | - | 10 | 4,047 | 34.25% |
SPY240621P00375000 | 2024-03-28 9:45AM EDT | 2024-06-21 | 0.36 | 0.36 | 0.37 | 0.00 | - | 28 | 26,791 | 31.74% |
SPY240628P00375000 | 2024-03-27 10:50AM EDT | 2024-06-28 | 0.47 | 0.42 | 0.44 | 0.00 | - | 2 | 3,924 | 31.30% |
SPY240719P00375000 | 2024-03-27 11:39AM EDT | 2024-07-19 | 0.65 | 0.61 | 0.62 | 0.00 | - | 2 | 1,756 | 29.77% |
SPY240731P00375000 | 2024-03-21 3:15PM EDT | 2024-07-31 | 0.80 | 0.72 | 0.74 | 0.00 | - | 1 | 156 | 29.14% |
SPY240816P00375000 | 2024-03-27 10:35AM EDT | 2024-08-16 | 0.95 | 0.90 | 0.91 | 0.00 | - | 1 | 312 | 28.41% |
SPY240830P00375000 | 2024-03-21 2:07PM EDT | 2024-08-30 | 1.15 | 1.05 | 1.07 | 0.00 | - | 1 | 26 | 27.88% |
SPY240920P00375000 | 2024-03-28 10:07AM EDT | 2024-09-20 | 1.29 | 1.29 | 1.31 | -0.06 | -4.44% | 7,503 | 20,178 | 27.16% |
SPY240930P00375000 | 2024-03-27 4:00PM EDT | 2024-09-30 | 1.42 | 1.39 | 1.42 | 0.00 | - | 2 | 235 | 26.83% |
SPY241220P00375000 | 2024-03-26 3:25PM EDT | 2024-12-20 | 2.61 | 2.52 | 2.54 | 0.00 | - | 18 | 11,728 | 25.23% |
SPY241231P00375000 | 2024-03-21 9:30AM EDT | 2024-12-31 | 2.73 | 2.63 | 2.67 | 0.00 | - | 4 | 468 | 25.00% |
SPY250117P00375000 | 2024-03-26 12:24PM EDT | 2025-01-17 | 2.95 | 2.83 | 2.88 | 0.00 | - | 3 | 9,485 | 24.69% |
SPY250321P00375000 | 2024-03-26 2:17PM EDT | 2025-03-21 | 3.82 | 3.71 | 3.76 | 0.00 | - | 2 | 446 | 23.87% |
SPY250620P00375000 | 2024-03-26 9:49AM EDT | 2025-06-20 | 5.17 | 4.94 | 5.06 | 0.00 | - | 1 | 6,374 | 23.00% |
SPY251219P00375000 | 2024-03-27 11:08AM EDT | 2025-12-19 | 7.65 | 7.17 | 7.54 | 0.00 | - | 1 | 3,118 | 21.71% |
SPY260116P00375000 | 2024-03-27 2:19PM EDT | 2026-01-16 | 7.90 | 7.26 | 8.25 | 0.00 | - | 5 | 60 | 21.83% |
SPY261218P00375000 | 2024-03-27 11:45AM EDT | 2026-12-18 | 11.41 | 10.28 | 12.33 | 0.00 | - | 3 | 331 | 20.26% |