拍板:400.00
認購期權範圍2024年4月23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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00400000 | 2024-04-23 1:14PM EDT | 2024-04-26 | 105.16 | 105.80 | 106.06 | +5.77 | +5.81% | 6 | 298 | 124.95% |
| SPY240430C00400000 | 2024-04-22 2:41PM EDT | 2024-04-30 | 101.92 | 105.92 | 106.24 | 0.00 | - | 1 | 32 | 90.99% |
| SPY240503C00400000 | 2024-04-17 1:38PM EDT | 2024-05-03 | 103.18 | 106.28 | 106.61 | 0.00 | - | 9 | 4 | 82.40% |
| SPY240510C00400000 | 2024-04-05 1:34PM EDT | 2024-05-10 | 122.05 | 106.64 | 106.95 | 0.00 | - | 1 | 1 | 67.54% |
| SPY240517C00400000 | 2024-04-23 12:57PM EDT | 2024-05-17 | 107.01 | 107.12 | 107.62 | +6.12 | +6.07% | 11 | 220 | 61.12% |
| SPY240524C00400000 | 2024-04-23 2:46PM EDT | 2024-05-24 | 108.10 | 107.72 | 108.07 | +0.42 | +0.39% | 3 | 1 | 56.75% |
| SPY240531C00400000 | 2024-04-23 11:17AM EDT | 2024-05-31 | 107.60 | 108.05 | 108.41 | +9.89 | +10.12% | 2 | 283 | 52.86% |
| SPY240621C00400000 | 2024-04-23 2:59PM EDT | 2024-06-21 | 109.77 | 109.22 | 109.91 | +6.27 | +6.06% | 2 | 10,485 | 47.83% |
| SPY240628C00400000 | 2024-04-18 10:54AM EDT | 2024-06-28 | 107.60 | 109.38 | 109.98 | 0.00 | - | 6 | 235 | 45.45% |
| SPY240719C00400000 | 2024-04-22 3:47PM EDT | 2024-07-19 | 105.00 | 110.01 | 110.55 | 0.00 | - | 14 | 15 | 40.96% |
| SPY240731C00400000 | 2024-04-22 1:37PM EDT | 2024-07-31 | 105.95 | 110.81 | 111.47 | 0.00 | - | 33 | 32 | 40.29% |
| SPY240816C00400000 | 2024-04-19 1:55PM EDT | 2024-08-16 | 105.85 | 112.27 | 112.64 | 0.00 | - | 3 | 49 | 39.48% |
| SPY240830C00400000 | 2024-04-23 3:30PM EDT | 2024-08-30 | 113.30 | 113.35 | 114.05 | -19.54 | -14.71% | 4 | 10 | 39.52% |
| SPY240920C00400000 | 2024-04-23 3:39PM EDT | 2024-09-20 | 114.85 | 114.71 | 115.30 | +8.64 | +8.13% | 19 | 926 | 38.41% |
| SPY240930C00400000 | 2024-04-22 1:52PM EDT | 2024-09-30 | 111.39 | 114.72 | 115.44 | 0.00 | - | 1 | 353 | 37.38% |
| SPY241220C00400000 | 2024-04-23 3:02PM EDT | 2024-12-20 | 120.11 | 119.90 | 121.00 | +4.20 | +3.62% | 14 | 9,191 | 36.06% |
| SPY241231C00400000 | 2024-04-19 3:06PM EDT | 2024-12-31 | 111.31 | 120.08 | 121.11 | 0.00 | - | 3 | 216 | 35.37% |
| SPY250117C00400000 | 2024-04-23 2:35PM EDT | 2025-01-17 | 121.52 | 120.74 | 122.10 | +4.92 | +4.22% | 9 | 1,848 | 35.12% |
| SPY250321C00400000 | 2024-04-19 2:03PM EDT | 2025-03-21 | 117.40 | 124.98 | 126.61 | 0.00 | - | 4 | 725 | 35.11% |
| SPY250331C00400000 | 2024-04-05 9:44AM EDT | 2025-03-31 | 137.00 | 124.97 | 126.82 | 0.00 | - | 2 | 4 | 34.75% |
| SPY250620C00400000 | 2024-04-23 12:01PM EDT | 2025-06-20 | 130.35 | 129.93 | 132.02 | +4.35 | +3.45% | 1 | 345 | 34.64% |
| SPY250919C00400000 | 2024-04-04 2:32PM EDT | 2025-09-19 | 147.00 | 134.21 | 137.08 | 0.00 | - | 1 | 2 | 34.32% |
| SPY251219C00400000 | 2024-04-22 2:57PM EDT | 2025-12-19 | 136.86 | 138.03 | 141.64 | 0.00 | - | 13 | 2,923 | 33.99% |
| SPY260116C00400000 | 2024-04-23 10:28AM EDT | 2026-01-16 | 139.25 | 138.60 | 142.68 | +2.25 | +1.64% | 1 | 173 | 33.75% |
| SPY261218C00400000 | 2024-04-23 1:01PM EDT | 2026-12-18 | 155.50 | 152.50 | 157.50 | +4.97 | +3.30% | 1 | 143 | 33.13% |
認沽盤範圍2024年4月23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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00400000 | 2024-04-23 2:43PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 158,527 | 68.75% |
| SPY240430P00400000 | 2024-04-23 11:08AM EDT | 2024-04-30 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 1,742 | 53.13% |
| SPY240503P00400000 | 2024-04-23 3:37PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | 0.00 | - | 57 | 77,240 | 49.61% |
| SPY240510P00400000 | 2024-04-23 3:42PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -0.01 | -14.29% | 29 | 899 | 41.80% |
| SPY240517P00400000 | 2024-04-23 3:30PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 252 | 162,004 | 37.21% |
| SPY240524P00400000 | 2024-04-23 1:22PM EDT | 2024-05-24 | 0.16 | 0.14 | 0.16 | -0.03 | -15.79% | 14 | 120 | 34.08% |
| SPY240531P00400000 | 2024-04-23 2:47PM EDT | 2024-05-31 | 0.19 | 0.19 | 0.20 | -0.07 | -26.92% | 178 | 109,083 | 31.79% |
| SPY240621P00400000 | 2024-04-23 3:11PM EDT | 2024-06-21 | 0.40 | 0.41 | 0.42 | -0.13 | -24.53% | 956 | 63,919 | 28.52% |
| SPY240628P00400000 | 2024-04-23 3:11PM EDT | 2024-06-28 | 0.50 | 0.48 | 0.50 | -0.17 | -25.37% | 5 | 4,808 | 27.74% |
| SPY240719P00400000 | 2024-04-23 2:25PM EDT | 2024-07-19 | 0.79 | 0.77 | 0.78 | -0.21 | -21.00% | 4,636 | 2,393 | 26.10% |
| SPY240731P00400000 | 2024-04-23 3:12PM EDT | 2024-07-31 | 0.95 | 0.93 | 0.96 | -0.21 | -18.10% | 17 | 1,111 | 25.43% |
| SPY240816P00400000 | 2024-04-23 2:13PM EDT | 2024-08-16 | 1.24 | 1.20 | 1.21 | -0.27 | -17.88% | 11 | 815 | 24.68% |
| SPY240830P00400000 | 2024-04-23 12:56PM EDT | 2024-08-30 | 1.51 | 1.42 | 1.45 | -0.23 | -13.22% | 2 | 142 | 24.19% |
| SPY240920P00400000 | 2024-04-23 3:39PM EDT | 2024-09-20 | 1.78 | 1.78 | 1.79 | -0.39 | -17.97% | 372 | 30,847 | 23.47% |
| SPY240930P00400000 | 2024-04-23 3:31PM EDT | 2024-09-30 | 1.97 | 1.93 | 1.96 | -0.34 | -14.72% | 32 | 1,498 | 23.19% |
| SPY241220P00400000 | 2024-04-23 2:37PM EDT | 2024-12-20 | 3.52 | 3.51 | 3.54 | -0.57 | -13.94% | 49 | 69,786 | 21.84% |
| SPY241231P00400000 | 2024-04-23 2:26PM EDT | 2024-12-31 | 3.71 | 3.65 | 3.74 | -0.48 | -11.46% | 19 | 1,933 | 21.67% |
| SPY250117P00400000 | 2024-04-23 3:43PM EDT | 2025-01-17 | 4.04 | 4.00 | 4.05 | -0.57 | -12.36% | 239 | 16,072 | 21.44% |
| SPY250321P00400000 | 2024-04-23 3:33PM EDT | 2025-03-21 | 5.17 | 5.12 | 5.18 | -0.53 | -9.30% | 16 | 2,452 | 20.70% |
| SPY250331P00400000 | 2024-04-23 2:37PM EDT | 2025-03-31 | 5.33 | 5.15 | 5.56 | -0.96 | -15.26% | 5 | 106 | 20.83% |
| SPY250620P00400000 | 2024-04-23 11:02AM EDT | 2025-06-20 | 7.00 | 6.75 | 6.88 | -0.55 | -7.28% | 19 | 7,219 | 20.02% |
| SPY250919P00400000 | 2024-04-22 10:30AM EDT | 2025-09-19 | 10.00 | 8.23 | 8.58 | 0.00 | - | 1 | 20 | 19.55% |
| SPY251219P00400000 | 2024-04-23 10:46AM EDT | 2025-12-19 | 10.03 | 9.80 | 10.08 | -0.80 | -7.39% | 25 | 10,838 | 19.08% |
| SPY260116P00400000 | 2024-04-23 3:37PM EDT | 2026-01-16 | 10.40 | 10.15 | 10.79 | -0.60 | -5.45% | 16 | 962 | 19.12% |
| SPY261218P00400000 | 2024-04-23 1:08PM EDT | 2026-12-18 | 15.55 | 14.80 | 16.17 | -0.35 | -2.20% | 6 | 2,802 | 18.14% |
