拍板:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426C00435000 | 2024-04-26 3:25PM EDT | 2024-04-26 | 74.46 | 72.62 | 73.80 | +10.46 | +16.34% | 46 | 186 | 163.09% |
| SPY240430C00435000 | 2024-04-25 3:23PM EDT | 2024-04-30 | 69.40 | 73.17 | 73.55 | 0.00 | - | 33 | 91 | 56.64% |
| SPY240503C00435000 | 2024-04-26 2:56PM EDT | 2024-05-03 | 74.36 | 73.53 | 73.91 | +9.83 | +15.23% | 11 | 6 | 56.06% |
| SPY240510C00435000 | 2024-04-19 2:47PM EDT | 2024-05-10 | 60.94 | 74.08 | 74.46 | 0.00 | - | 3 | 3 | 49.23% |
| SPY240517C00435000 | 2024-04-26 12:40PM EDT | 2024-05-17 | 75.80 | 74.63 | 75.01 | +13.10 | +20.89% | 8 | 477 | 44.30% |
| SPY240524C00435000 | 2024-04-26 12:04PM EDT | 2024-05-24 | 75.73 | 75.26 | 75.64 | +3.13 | +4.31% | 5 | 12 | 41.65% |
| SPY240531C00435000 | 2024-04-22 10:03AM EDT | 2024-05-31 | 66.33 | 75.67 | 76.06 | 0.00 | - | 1 | 359 | 39.04% |
| SPY240621C00435000 | 2024-04-26 12:40PM EDT | 2024-06-21 | 78.37 | 77.09 | 77.71 | +2.24 | +2.94% | 1 | 11,305 | 35.52% |
| SPY240628C00435000 | 2024-04-24 4:06PM EDT | 2024-06-28 | 73.69 | 77.13 | 77.83 | 0.00 | - | 3 | 387 | 33.80% |
| SPY240719C00435000 | 2024-04-25 11:42AM EDT | 2024-07-19 | 70.51 | 78.22 | 78.79 | 0.00 | - | 3 | 612 | 31.20% |
| SPY240731C00435000 | 2024-04-25 12:17PM EDT | 2024-07-31 | 72.46 | 79.15 | 79.80 | 0.00 | - | 5 | 42 | 30.95% |
| SPY240816C00435000 | 2024-04-22 2:50PM EDT | 2024-08-16 | 75.18 | 80.81 | 81.42 | 0.00 | - | 523 | 540 | 31.08% |
| SPY240830C00435000 | 2024-04-24 2:44PM EDT | 2024-08-30 | 80.05 | 82.13 | 82.86 | 0.00 | - | 6 | 98 | 31.23% |
| SPY240920C00435000 | 2024-04-26 11:57AM EDT | 2024-09-20 | 84.41 | 83.72 | 84.40 | +2.81 | +3.44% | 1 | 930 | 30.74% |
| SPY240930C00435000 | 2024-04-05 11:20AM EDT | 2024-09-30 | 95.23 | 83.85 | 84.65 | 0.00 | - | 4 | 2,104 | 30.03% |
| SPY241220C00435000 | 2024-04-26 1:31PM EDT | 2024-12-20 | 91.98 | 90.35 | 91.25 | +8.76 | +10.53% | 4 | 10,467 | 30.04% |
| SPY241231C00435000 | 2024-04-05 10:47AM EDT | 2024-12-31 | 101.40 | 90.49 | 91.56 | 0.00 | - | 1 | 14 | 29.61% |
| SPY250117C00435000 | 2024-04-26 11:03AM EDT | 2025-01-17 | 93.27 | 91.43 | 92.74 | +2.69 | +2.97% | 2 | 1,453 | 29.56% |
| SPY250321C00435000 | 2024-04-24 1:02PM EDT | 2025-03-21 | 94.28 | 96.49 | 98.03 | 0.00 | - | 2 | 444 | 30.12% |
| SPY250331C00435000 | 2024-04-25 3:46PM EDT | 2025-03-31 | 93.25 | 96.62 | 98.37 | 0.00 | - | 8 | 5 | 29.89% |
| SPY250620C00435000 | 2024-04-23 12:39PM EDT | 2025-06-20 | 101.30 | 102.44 | 104.37 | 0.00 | - | 1 | 194 | 30.29% |
| SPY250919C00435000 | 2024-04-19 3:52PM EDT | 2025-09-19 | 99.17 | 107.65 | 110.29 | 0.00 | - | 2 | 3 | 30.46% |
| SPY251219C00435000 | 2024-04-23 3:58PM EDT | 2025-12-19 | 111.86 | 112.42 | 115.88 | 0.00 | - | 1 | 2,279 | 30.64% |
| SPY260116C00435000 | 2024-04-15 11:10AM EDT | 2026-01-16 | 117.91 | 113.18 | 116.92 | 0.00 | - | 1 | 33 | 30.41% |
| SPY261218C00435000 | 2024-04-12 2:32PM EDT | 2026-12-18 | 134.00 | 129.51 | 134.00 | 0.00 | - | 1 | 24 | 30.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240426P00435000 | 2024-04-26 11:23AM EDT | 2024-04-26 | 0.01 | 0.00 | 1.76 | 0.00 | - | 7 | 16,433 | 178.81% |
| SPY240430P00435000 | 2024-04-26 11:36AM EDT | 2024-04-30 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 241 | 3,231 | 44.53% |
| SPY240503P00435000 | 2024-04-26 2:54PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 542 | 16,212 | 40.23% |
| SPY240510P00435000 | 2024-04-26 1:00PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 10 | 277 | 32.32% |
| SPY240517P00435000 | 2024-04-26 4:01PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.16 | -0.05 | -25.00% | 63 | 7,822 | 28.76% |
| SPY240524P00435000 | 2024-04-26 12:39PM EDT | 2024-05-24 | 0.23 | 0.22 | 0.23 | -0.01 | -4.17% | 3 | 1,098 | 26.37% |
| SPY240531P00435000 | 2024-04-26 2:51PM EDT | 2024-05-31 | 0.29 | 0.29 | 0.31 | -0.09 | -23.68% | 7 | 1,255 | 24.78% |
| SPY240621P00435000 | 2024-04-26 3:57PM EDT | 2024-06-21 | 0.66 | 0.66 | 0.67 | -0.11 | -14.29% | 436 | 55,197 | 22.47% |
| SPY240628P00435000 | 2024-04-26 4:00PM EDT | 2024-06-28 | 0.81 | 0.80 | 0.82 | -0.20 | -19.80% | 95 | 2,072 | 22.05% |
| SPY240719P00435000 | 2024-04-26 3:29PM EDT | 2024-07-19 | 1.24 | 1.28 | 1.30 | -0.16 | -11.43% | 2,148 | 3,512 | 21.06% |
| SPY240731P00435000 | 2024-04-26 10:51AM EDT | 2024-07-31 | 1.61 | 1.56 | 1.58 | -0.76 | -32.07% | 1 | 888 | 20.60% |
| SPY240816P00435000 | 2024-04-25 1:31PM EDT | 2024-08-16 | 1.97 | 1.98 | 2.01 | -0.57 | -22.44% | 1 | 2,809 | 20.22% |
| SPY240830P00435000 | 2024-04-25 2:09PM EDT | 2024-08-30 | 2.81 | 2.33 | 2.37 | 0.00 | - | 6 | 34 | 19.89% |
| SPY240920P00435000 | 2024-04-26 3:22PM EDT | 2024-09-20 | 2.85 | 2.88 | 2.92 | -0.20 | -6.56% | 38 | 12,282 | 19.49% |
| SPY240930P00435000 | 2024-04-26 3:59PM EDT | 2024-09-30 | 3.15 | 3.13 | 3.18 | -0.15 | -4.55% | 41 | 211 | 19.32% |
| SPY241220P00435000 | 2024-04-26 3:58PM EDT | 2024-12-20 | 5.50 | 5.44 | 5.52 | -0.26 | -4.51% | 57 | 16,417 | 18.61% |
| SPY241231P00435000 | 2024-04-25 9:37AM EDT | 2024-12-31 | 7.19 | 5.66 | 5.80 | 0.00 | - | 1 | 39 | 18.51% |
| SPY250117P00435000 | 2024-04-26 3:18PM EDT | 2025-01-17 | 6.05 | 6.13 | 6.25 | -0.44 | -6.78% | 4 | 7,775 | 18.37% |
| SPY250321P00435000 | 2024-04-25 3:56PM EDT | 2025-03-21 | 8.51 | 7.72 | 7.86 | 0.00 | - | 4 | 1,462 | 17.95% |
| SPY250331P00435000 | 2024-04-23 10:56AM EDT | 2025-03-31 | 8.84 | 7.83 | 8.27 | 0.00 | - | 1 | 33 | 18.03% |
| SPY250620P00435000 | 2024-04-26 12:14PM EDT | 2025-06-20 | 9.95 | 9.80 | 10.12 | -0.79 | -7.36% | 1 | 3,153 | 17.54% |
| SPY250919P00435000 | 2024-04-17 12:29PM EDT | 2025-09-19 | 15.31 | 11.83 | 12.38 | 0.00 | - | 1 | 2 | 17.30% |
| SPY251219P00435000 | 2024-04-26 3:17PM EDT | 2025-12-19 | 13.68 | 13.36 | 14.44 | -2.75 | -16.74% | 1 | 726 | 17.07% |
| SPY260116P00435000 | 2024-04-22 12:01PM EDT | 2026-01-16 | 17.18 | 13.70 | 15.10 | 0.00 | - | 51 | 234 | 17.03% |
| SPY261218P00435000 | 2024-04-26 3:21PM EDT | 2026-12-18 | 19.55 | 18.14 | 21.46 | -2.99 | -13.27% | 60 | 98 | 16.34% |
