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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328C00445000 | 2024-03-28 2:42PM EDT | 2024-03-28 | 78.15 | 77.64 | 78.86 | +1.96 | +2.57% | 1 | 31 | 141.02% |
SPY240401C00445000 | 2024-03-28 2:46PM EDT | 2024-04-01 | 78.30 | 78.08 | 78.57 | +3.10 | +4.12% | 1 | 1 | 66.31% |
SPY240405C00445000 | 2024-03-22 2:07PM EDT | 2024-04-05 | 78.42 | 78.54 | 79.00 | 0.00 | - | 27 | 474 | 58.50% |
SPY240412C00445000 | 2024-03-22 11:23AM EDT | 2024-04-12 | 78.21 | 79.08 | 79.58 | 0.00 | - | 8 | 25 | 51.37% |
SPY240419C00445000 | 2024-03-28 4:09PM EDT | 2024-04-19 | 79.97 | 79.69 | 80.16 | +3.27 | +4.26% | 5 | 1,202 | 46.25% |
SPY240426C00445000 | 2024-03-28 12:03PM EDT | 2024-04-26 | 80.88 | 80.25 | 80.70 | +2.61 | +3.33% | 2 | 4 | 42.94% |
SPY240430C00445000 | 2024-03-28 11:58AM EDT | 2024-04-30 | 81.16 | 80.42 | 80.86 | +3.27 | +4.20% | 7 | 501 | 40.97% |
SPY240503C00445000 | 2024-03-27 10:19AM EDT | 2024-05-03 | 78.27 | 80.84 | 81.27 | 0.00 | - | 3 | 3 | 40.77% |
SPY240517C00445000 | 2024-03-26 3:53PM EDT | 2024-05-17 | 78.49 | 82.02 | 82.39 | 0.00 | - | 2 | 92 | 37.90% |
SPY240531C00445000 | 2024-03-26 2:27PM EDT | 2024-05-31 | 83.50 | 83.14 | 83.55 | +2.12 | +2.61% | 1 | 595 | 36.19% |
SPY240621C00445000 | 2024-03-27 3:23PM EDT | 2024-06-21 | 82.11 | 84.72 | 85.17 | 0.00 | - | 68 | 17,859 | 34.36% |
SPY240628C00445000 | 2024-03-21 12:56PM EDT | 2024-06-28 | 86.22 | 84.80 | 85.32 | 0.00 | - | 1 | 1,808 | 33.29% |
SPY240719C00445000 | 2024-03-28 12:29PM EDT | 2024-07-19 | 86.43 | 85.67 | 86.54 | -0.58 | -0.67% | 5 | 356 | 31.82% |
SPY240731C00445000 | 2024-03-18 2:19PM EDT | 2024-07-31 | 79.66 | 86.59 | 87.54 | 0.00 | - | 27 | 55 | 31.59% |
SPY240816C00445000 | 2024-03-18 11:51AM EDT | 2024-08-16 | 81.55 | 88.23 | 89.11 | 0.00 | - | 2 | 1,082 | 31.63% |
SPY240830C00445000 | 2024-03-15 3:20PM EDT | 2024-08-30 | 79.10 | 89.54 | 90.52 | 0.00 | - | 6 | 27 | 31.73% |
SPY240920C00445000 | 2024-03-25 2:42PM EDT | 2024-09-20 | 89.60 | 91.22 | 91.86 | 0.00 | - | 158 | 2,834 | 31.13% |
SPY240930C00445000 | 2024-03-28 1:11PM EDT | 2024-09-30 | 91.97 | 91.06 | 92.41 | +2.98 | +3.35% | 20 | 382 | 30.81% |
SPY241220C00445000 | 2024-03-28 1:02PM EDT | 2024-12-20 | 97.86 | 97.60 | 98.81 | +2.89 | +3.04% | 1 | 10,418 | 30.63% |
SPY241231C00445000 | 2024-03-13 12:29PM EDT | 2024-12-31 | 92.29 | 97.91 | 98.99 | 0.00 | - | 2 | 2 | 30.15% |
SPY250117C00445000 | 2024-03-25 1:18PM EDT | 2025-01-17 | 97.38 | 98.86 | 100.06 | 0.00 | - | 1 | 1,440 | 30.02% |
SPY250321C00445000 | 2024-03-26 12:21PM EDT | 2025-03-21 | 102.66 | 103.78 | 105.24 | 0.00 | - | 1 | 514 | 30.47% |
SPY250620C00445000 | 2024-03-22 3:12PM EDT | 2025-06-20 | 108.90 | 109.35 | 111.34 | 0.00 | - | 1 | 307 | 30.50% |
SPY251219C00445000 | 2024-03-28 3:21PM EDT | 2025-12-19 | 120.60 | 118.51 | 122.08 | +4.76 | +4.11% | 1 | 1,877 | 30.48% |
SPY260116C00445000 | 2024-03-28 2:31PM EDT | 2026-01-16 | 120.50 | 118.99 | 123.19 | -0.10 | -0.08% | 2 | 22 | 30.30% |
SPY261218C00445000 | 2024-03-25 10:40AM EDT | 2026-12-18 | 134.09 | 134.00 | 139.50 | 0.00 | - | 17 | 28 | 30.27% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
SPY240328P00445000 | 2024-03-26 4:10PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 104,010 | 96.88% |
SPY240401P00445000 | 2024-03-22 9:44AM EDT | 2024-04-01 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 46.09% |
SPY240403P00445000 | 2024-03-27 10:14AM EDT | 2024-04-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
SPY240404P00445000 | 2024-03-27 12:55PM EDT | 2024-04-04 | 0.03 | 0.01 | 0.02 | 0.00 | - | 120 | 100 | 38.67% |
SPY240405P00445000 | 2024-03-27 12:39PM EDT | 2024-04-05 | 0.05 | 0.02 | 0.03 | 0.00 | - | 5 | 388 | 38.09% |
SPY240408P00445000 | 2024-03-27 3:54PM EDT | 2024-04-08 | 0.05 | 0.03 | 0.04 | 0.00 | - | 30 | 30 | 33.99% |
SPY240412P00445000 | 2024-03-28 1:22PM EDT | 2024-04-12 | 0.09 | 0.09 | 0.10 | 0.00 | - | 6 | 351 | 32.67% |
SPY240419P00445000 | 2024-03-28 4:06PM EDT | 2024-04-19 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 130 | 51,468 | 29.20% |
SPY240426P00445000 | 2024-03-28 1:23PM EDT | 2024-04-26 | 0.21 | 0.20 | 0.21 | 0.00 | - | 2 | 1,384 | 26.32% |
SPY240430P00445000 | 2024-03-28 12:54PM EDT | 2024-04-30 | 0.24 | 0.23 | 0.24 | +0.01 | +4.35% | 11 | 3,437 | 25.22% |
SPY240503P00445000 | 2024-03-28 11:23AM EDT | 2024-05-03 | 0.29 | 0.27 | 0.29 | -0.03 | -9.38% | 3 | 13 | 24.88% |
SPY240517P00445000 | 2024-03-28 4:06PM EDT | 2024-05-17 | 0.44 | 0.44 | 0.45 | 0.00 | - | 76,341 | 17,575 | 22.73% |
SPY240531P00445000 | 2024-03-28 4:05PM EDT | 2024-05-31 | 0.66 | 0.63 | 0.65 | -0.01 | -1.49% | 50,005 | 10,864 | 21.47% |
SPY240621P00445000 | 2024-03-28 4:07PM EDT | 2024-06-21 | 1.08 | 1.07 | 1.09 | +0.02 | +1.89% | 68 | 15,835 | 20.66% |
SPY240628P00445000 | 2024-03-28 9:53AM EDT | 2024-06-28 | 1.23 | 1.22 | 1.25 | -0.04 | -3.15% | 45 | 2,107 | 20.44% |
SPY240719P00445000 | 2024-03-28 11:39AM EDT | 2024-07-19 | 1.69 | 1.70 | 1.74 | -0.01 | -0.59% | 20 | 3,033 | 19.89% |
SPY240731P00445000 | 2024-03-28 9:50AM EDT | 2024-07-31 | 1.98 | 1.98 | 2.02 | -0.08 | -3.88% | 45 | 157 | 19.61% |
SPY240816P00445000 | 2024-03-28 4:01PM EDT | 2024-08-16 | 2.44 | 2.39 | 2.44 | +0.06 | +2.52% | 1 | 4,958 | 19.37% |
SPY240830P00445000 | 2024-03-25 3:16PM EDT | 2024-08-30 | 2.98 | 2.74 | 2.79 | 0.00 | - | 1 | 10 | 19.14% |
SPY240920P00445000 | 2024-03-28 11:38AM EDT | 2024-09-20 | 3.24 | 3.27 | 3.31 | -0.18 | -5.26% | 38 | 27,777 | 18.83% |
SPY240930P00445000 | 2024-03-28 11:00AM EDT | 2024-09-30 | 3.48 | 3.49 | 3.58 | -0.33 | -8.66% | 2 | 169 | 18.73% |
SPY241220P00445000 | 2024-03-28 1:20PM EDT | 2024-12-20 | 5.99 | 5.97 | 6.04 | -0.19 | -3.07% | 65 | 11,944 | 18.42% |
SPY241231P00445000 | 2024-03-27 9:41AM EDT | 2024-12-31 | 6.40 | 6.20 | 6.33 | 0.00 | - | 14 | 71 | 18.34% |
SPY250117P00445000 | 2024-03-28 1:29PM EDT | 2025-01-17 | 6.75 | 6.68 | 6.78 | -0.15 | -2.17% | 44 | 8,230 | 18.24% |
SPY250321P00445000 | 2024-03-28 4:13PM EDT | 2025-03-21 | 8.49 | 8.43 | 8.58 | -0.28 | -3.19% | 11 | 554 | 18.04% |
SPY250620P00445000 | 2024-03-22 3:13PM EDT | 2025-06-20 | 10.98 | 10.67 | 11.02 | 0.00 | - | 2 | 2,338 | 17.77% |
SPY251219P00445000 | 2024-03-28 3:39PM EDT | 2025-12-19 | 14.75 | 14.43 | 15.48 | -0.22 | -1.47% | 2 | 744 | 17.37% |
SPY260116P00445000 | 2024-03-27 11:43AM EDT | 2026-01-16 | 15.50 | 14.60 | 16.19 | 0.00 | - | 11 | 393 | 17.35% |
SPY261218P00445000 | 2024-03-27 11:26AM EDT | 2026-12-18 | 21.70 | 19.72 | 22.77 | 0.00 | - | 10 | 733 | 16.68% |