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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00395000 | 2024-03-22 11:27AM EDT | 2024-03-28 | 127.09 | 127.84 | 128.39 | 0.00 | - | 1 | 1 | 0.00% |
SPY240419C00395000 | 2024-03-11 3:26PM EDT | 2024-04-19 | 117.16 | 129.37 | 129.78 | 0.00 | - | 11 | 236 | 64.09% |
SPY240430C00395000 | 2024-03-22 2:15PM EDT | 2024-04-30 | 129.80 | 129.93 | 130.50 | 0.00 | - | 8 | 45 | 57.42% |
SPY240517C00395000 | 2024-03-04 4:38PM EDT | 2024-05-17 | 121.60 | 131.29 | 131.76 | 0.00 | - | 2 | 10 | 52.94% |
SPY240531C00395000 | 2024-03-07 2:03PM EDT | 2024-05-31 | 123.83 | 132.36 | 132.87 | 0.00 | - | 1 | 108 | 50.54% |
SPY240621C00395000 | 2024-03-26 2:26PM EDT | 2024-06-21 | 131.70 | 133.58 | 134.12 | 0.00 | - | 2 | 11,306 | 47.76% |
SPY240628C00395000 | 2024-03-22 12:05PM EDT | 2024-06-28 | 132.36 | 133.63 | 134.19 | 0.00 | - | 3 | 17 | 46.09% |
SPY240719C00395000 | 2024-03-07 12:59PM EDT | 2024-07-19 | 125.87 | 134.15 | 134.68 | 0.00 | - | 2 | 77 | 42.62% |
SPY240731C00395000 | 2024-02-02 3:24PM EDT | 2024-07-31 | 109.37 | 124.39 | 125.13 | 0.00 | - | 2 | 1 | 0.00% |
SPY240816C00395000 | 2024-03-15 4:12PM EDT | 2024-08-16 | 124.54 | 136.08 | 136.80 | 0.00 | - | 6 | 6 | 41.76% |
SPY240920C00395000 | 2024-03-25 11:51AM EDT | 2024-09-20 | 136.49 | 138.33 | 139.26 | 0.00 | - | 1 | 76 | 40.76% |
SPY240930C00395000 | 2024-03-20 9:32AM EDT | 2024-09-30 | 132.23 | 138.44 | 139.40 | 0.00 | - | 2 | 37 | 39.83% |
SPY241220C00395000 | 2024-03-28 9:32AM EDT | 2024-12-20 | 143.56 | 143.14 | 144.29 | +1.59 | +1.12% | 84 | 2,880 | 38.13% |
SPY241231C00395000 | 2024-03-21 9:56AM EDT | 2024-12-31 | 144.00 | 143.15 | 144.51 | 0.00 | - | 12 | 22 | 37.57% |
SPY250117C00395000 | 2024-03-18 2:19PM EDT | 2025-01-17 | 136.50 | 143.63 | 145.10 | 0.00 | - | 2 | 289 | 37.00% |
SPY250321C00395000 | 2024-03-25 12:47PM EDT | 2025-03-21 | 145.41 | 147.49 | 149.43 | 0.00 | - | 1 | 110 | 36.98% |
SPY250620C00395000 | 2024-03-26 12:28PM EDT | 2025-06-20 | 151.16 | 151.75 | 154.33 | 0.00 | - | 1 | 29 | 36.26% |
SPY251219C00395000 | 2024-03-26 10:31AM EDT | 2025-12-19 | 158.76 | 158.82 | 162.52 | 0.00 | - | 1 | 1,153 | 34.94% |
SPY260116C00395000 | 2024-03-22 2:18PM EDT | 2026-01-16 | 160.43 | 158.67 | 163.50 | 0.00 | - | 3 | 40 | 34.69% |
SPY261218C00395000 | 2024-02-27 12:37PM EDT | 2026-12-18 | 156.22 | 171.50 | 176.00 | 0.00 | - | 2 | 93 | 33.26% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00395000 | 2024-03-22 9:48AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 103,018 | 162.50% |
SPY240419P00395000 | 2024-03-27 4:07PM EDT | 2024-04-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 126 | 12,683 | 43.65% |
SPY240430P00395000 | 2024-03-27 10:55AM EDT | 2024-04-30 | 0.12 | 0.11 | 0.12 | 0.00 | - | 6,006 | 9,118 | 37.60% |
SPY240517P00395000 | 2024-03-27 3:51PM EDT | 2024-05-17 | 0.20 | 0.20 | 0.21 | 0.00 | - | 5 | 3,304 | 32.86% |
SPY240531P00395000 | 2024-03-27 10:43AM EDT | 2024-05-31 | 0.33 | 0.29 | 0.30 | 0.00 | - | 30 | 615 | 30.54% |
SPY240621P00395000 | 2024-03-27 3:59PM EDT | 2024-06-21 | 0.47 | 0.48 | 0.49 | 0.00 | - | 16 | 30,793 | 28.54% |
SPY240628P00395000 | 2024-03-26 3:59PM EDT | 2024-06-28 | 0.63 | 0.55 | 0.57 | 0.00 | - | 14 | 5,417 | 28.10% |
SPY240719P00395000 | 2024-03-26 4:04PM EDT | 2024-07-19 | 0.87 | 0.80 | 0.82 | 0.00 | - | 1 | 539 | 26.95% |
SPY240731P00395000 | 2024-03-25 2:38PM EDT | 2024-07-31 | 1.04 | 0.94 | 0.96 | 0.00 | - | 4 | 147 | 26.36% |
SPY240816P00395000 | 2024-03-25 10:18AM EDT | 2024-08-16 | 1.27 | 1.16 | 1.18 | 0.00 | - | 1 | 1,023 | 25.79% |
SPY240830P00395000 | 2024-03-07 11:37AM EDT | 2024-08-30 | 1.92 | 1.35 | 1.37 | 0.00 | - | 2 | 4 | 25.32% |
SPY240920P00395000 | 2024-03-26 4:01PM EDT | 2024-09-20 | 1.77 | 1.64 | 1.66 | 0.00 | - | 135 | 4,297 | 24.70% |
SPY240930P00395000 | 2024-03-27 11:21AM EDT | 2024-09-30 | 1.88 | 1.77 | 1.80 | 0.00 | - | 1 | 110 | 24.43% |
SPY241220P00395000 | 2024-03-27 3:23PM EDT | 2024-12-20 | 3.25 | 3.17 | 3.19 | 0.00 | - | 7 | 11,859 | 23.21% |
SPY241231P00395000 | 2024-03-27 2:22PM EDT | 2024-12-31 | 3.36 | 3.29 | 3.34 | 0.00 | - | 11 | 654 | 23.00% |
SPY250117P00395000 | 2024-03-28 9:35AM EDT | 2025-01-17 | 3.57 | 3.55 | 3.62 | -0.13 | -3.51% | 11 | 8,918 | 22.78% |
SPY250321P00395000 | 2024-03-28 9:36AM EDT | 2025-03-21 | 4.66 | 4.65 | 4.70 | +0.02 | +0.43% | 1 | 1,237 | 22.14% |
SPY250620P00395000 | 2024-03-26 3:29PM EDT | 2025-06-20 | 6.15 | 6.15 | 6.26 | -0.18 | -2.84% | 1 | 456 | 21.44% |
SPY251219P00395000 | 2024-03-26 3:31PM EDT | 2025-12-19 | 9.18 | 8.77 | 9.18 | 0.00 | - | 5 | 1,144 | 20.39% |
SPY260116P00395000 | 2024-03-21 12:03PM EDT | 2026-01-16 | 9.30 | 8.67 | 9.98 | 0.00 | - | 2 | 116 | 20.51% |
SPY261218P00395000 | 2024-03-27 9:30AM EDT | 2026-12-18 | 13.74 | 12.43 | 14.66 | 0.00 | - | 1 | 386 | 19.19% |