拍板:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00385000 | 2024-03-22 3:04PM EDT | 2024-04-30 | 139.44 | 110.41 | 110.97 | 0.00 | - | 148 | 208 | 0.00% |
| SPY240517C00385000 | 2024-04-12 10:31AM EDT | 2024-05-17 | 131.36 | 124.64 | 125.13 | 0.00 | - | 1 | 10 | 68.12% |
| SPY240531C00385000 | 2024-01-17 1:45PM EDT | 2024-05-31 | 94.58 | 119.17 | 119.76 | 0.00 | - | 27 | 24 | 0.00% |
| SPY240621C00385000 | 2024-04-25 11:01AM EDT | 2024-06-21 | 117.40 | 126.56 | 127.22 | 0.00 | - | 17 | 7,342 | 51.27% |
| SPY240628C00385000 | 2024-04-25 3:34PM EDT | 2024-06-28 | 122.40 | 126.51 | 127.20 | 0.00 | - | 2 | 28 | 49.44% |
| SPY240719C00385000 | 2024-04-24 10:18AM EDT | 2024-07-19 | 125.40 | 127.08 | 127.79 | 0.00 | - | 2 | 191 | 44.56% |
| SPY240731C00385000 | 2024-04-23 1:09PM EDT | 2024-07-31 | 125.48 | 127.79 | 128.55 | 0.00 | - | 2 | 4 | 43.58% |
| SPY240816C00385000 | 2024-04-24 11:26AM EDT | 2024-08-16 | 125.82 | 129.15 | 129.88 | 0.00 | - | 4 | 1 | 43.16% |
| SPY240920C00385000 | 2024-04-25 9:32AM EDT | 2024-09-20 | 122.47 | 131.28 | 132.05 | 0.00 | - | 2 | 677 | 41.30% |
| SPY240930C00385000 | 2024-04-25 9:34AM EDT | 2024-09-30 | 122.54 | 131.05 | 131.88 | 0.00 | - | 4 | 6 | 39.71% |
| SPY241220C00385000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 133.54 | 136.16 | 137.27 | 0.00 | - | 7 | 3,596 | 38.41% |
| SPY241231C00385000 | 2024-04-04 3:32PM EDT | 2024-12-31 | 143.69 | 136.20 | 137.37 | 0.00 | - | 1 | 9 | 37.66% |
| SPY250117C00385000 | 2024-04-10 1:02PM EDT | 2025-01-17 | 144.79 | 136.26 | 137.71 | 0.00 | - | 19 | 506 | 36.78% |
| SPY250321C00385000 | 2024-03-27 3:46PM EDT | 2025-03-21 | 156.30 | 140.24 | 142.10 | 0.00 | - | 2 | 632 | 36.84% |
| SPY250620C00385000 | 2024-04-23 10:03AM EDT | 2025-06-20 | 141.58 | 144.80 | 147.14 | 0.00 | - | 1 | 330 | 36.21% |
| SPY251219C00385000 | 2024-04-19 1:11PM EDT | 2025-12-19 | 146.00 | 152.88 | 156.31 | 0.00 | - | 6 | 433 | 35.39% |
| SPY260116C00385000 | 2024-03-20 3:27PM EDT | 2026-01-16 | 166.93 | 142.00 | 147.00 | 0.00 | - | 5 | 36 | 29.49% |
| SPY261218C00385000 | 2024-04-19 12:44PM EDT | 2026-12-18 | 159.00 | 166.00 | 171.00 | 0.00 | - | 1 | 27 | 34.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00385000 | 2024-04-24 4:00PM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 6,268 | 71.88% |
| SPY240510P00385000 | 2024-04-25 10:58AM EDT | 2024-05-10 | 0.05 | 0.03 | 0.04 | 0.00 | - | 101 | 2,195 | 49.81% |
| SPY240517P00385000 | 2024-04-26 9:37AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 3 | 811 | 42.97% |
| SPY240531P00385000 | 2024-04-24 1:40PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.13 | 0.00 | - | 5 | 499 | 36.57% |
| SPY240621P00385000 | 2024-04-25 3:40PM EDT | 2024-06-21 | 0.34 | 0.28 | 0.29 | 0.00 | - | 15 | 23,587 | 32.25% |
| SPY240628P00385000 | 2024-04-24 10:10AM EDT | 2024-06-28 | 0.37 | 0.34 | 0.35 | 0.00 | - | 50 | 2,715 | 31.28% |
| SPY240719P00385000 | 2024-04-26 9:30AM EDT | 2024-07-19 | 0.58 | 0.54 | 0.55 | -0.01 | -1.69% | 4 | 296 | 29.05% |
| SPY240731P00385000 | 2024-04-26 9:38AM EDT | 2024-07-31 | 0.69 | 0.66 | 0.68 | -0.26 | -27.37% | 10 | 149 | 28.15% |
| SPY240816P00385000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 1.13 | 0.85 | 0.86 | 0.00 | - | 1 | 137 | 27.16% |
| SPY240830P00385000 | 2024-04-26 9:32AM EDT | 2024-08-30 | 1.07 | 1.02 | 1.05 | -0.11 | -9.32% | 1 | 6 | 26.55% |
| SPY240920P00385000 | 2024-04-26 10:08AM EDT | 2024-09-20 | 1.30 | 1.30 | 1.31 | -0.16 | -10.96% | 8 | 8,630 | 25.65% |
| SPY240930P00385000 | 2024-04-23 3:39PM EDT | 2024-09-30 | 1.57 | 1.43 | 1.45 | 0.00 | - | 29 | 1,698 | 25.32% |
| SPY241220P00385000 | 2024-04-25 3:45PM EDT | 2024-12-20 | 2.99 | 2.64 | 2.68 | 0.00 | - | 37 | 15,180 | 23.51% |
| SPY241231P00385000 | 2024-04-25 4:03PM EDT | 2024-12-31 | 2.92 | 2.78 | 2.82 | 0.00 | - | 2 | 129 | 23.26% |
| SPY250117P00385000 | 2024-04-25 1:17PM EDT | 2025-01-17 | 3.05 | 3.03 | 3.06 | -0.49 | -13.84% | 5 | 9,988 | 22.96% |
| SPY250321P00385000 | 2024-04-25 1:46PM EDT | 2025-03-21 | 4.03 | 3.93 | 3.98 | -0.35 | -7.99% | 3 | 587 | 22.06% |
| SPY250331P00385000 | 2024-04-22 2:43PM EDT | 2025-03-31 | 4.90 | 3.89 | 4.32 | 0.00 | - | 22 | 27 | 22.21% |
| SPY250620P00385000 | 2024-04-23 11:32AM EDT | 2025-06-20 | 5.71 | 5.25 | 5.36 | 0.00 | - | 3 | 9,560 | 21.18% |
| SPY250919P00385000 | 2024-04-22 10:13AM EDT | 2025-09-19 | 8.20 | 6.53 | 6.77 | 0.00 | - | 2 | 8 | 20.57% |
| SPY251219P00385000 | 2024-04-25 11:33AM EDT | 2025-12-19 | 8.92 | 7.77 | 7.94 | 0.00 | - | 186 | 1,063 | 19.92% |
| SPY260116P00385000 | 2024-04-22 3:37PM EDT | 2026-01-16 | 9.41 | 7.87 | 8.62 | 0.00 | - | 2 | 122 | 20.00% |
| SPY261218P00385000 | 2024-04-19 4:00PM EDT | 2026-12-18 | 14.91 | 10.90 | 13.42 | 0.00 | - | 6 | 1,118 | 18.88% |
