拍板:450.00
認購期權範圍2024年5月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00450000 | 2024-05-08 9:41AM EDT | 2024-05-10 | 66.65 | 67.07 | 67.39 | -0.68 | -1.01% | 2 | 40 | 63.28% |
| SPY240513C00450000 | 2024-05-03 3:23PM EDT | 2024-05-13 | 62.00 | 67.01 | 67.45 | 0.00 | - | 200 | 200 | 48.34% |
| SPY240516C00450000 | 2024-05-03 10:26AM EDT | 2024-05-16 | 59.75 | 67.47 | 67.79 | 0.00 | - | 30 | 30 | 48.19% |
| SPY240517C00450000 | 2024-05-08 10:19AM EDT | 2024-05-17 | 67.17 | 67.46 | 67.90 | -1.83 | -2.65% | 1 | 481 | 47.46% |
| SPY240524C00450000 | 2024-05-06 11:44AM EDT | 2024-05-24 | 65.92 | 68.20 | 68.55 | 0.00 | - | 1 | 44 | 42.41% |
| SPY240531C00450000 | 2024-05-07 2:20PM EDT | 2024-05-31 | 68.77 | 68.53 | 68.87 | 0.00 | - | 12 | 1,508 | 37.63% |
| SPY240607C00450000 | 2024-05-02 10:02AM EDT | 2024-06-07 | 53.82 | 69.13 | 69.49 | 0.00 | - | - | 15 | 36.00% |
| SPY240614C00450000 | 2024-05-06 11:44AM EDT | 2024-06-14 | 67.51 | 69.68 | 70.01 | 0.00 | - | 1 | 1 | 34.44% |
| SPY240621C00450000 | 2024-05-08 9:30AM EDT | 2024-06-21 | 68.71 | 69.99 | 70.62 | -1.70 | -2.41% | 1 | 21,428 | 33.55% |
| SPY240628C00450000 | 2024-05-08 9:30AM EDT | 2024-06-28 | 69.00 | 70.09 | 70.59 | -1.62 | -2.29% | 1 | 1,968 | 31.12% |
| SPY240719C00450000 | 2024-05-02 11:29AM EDT | 2024-07-19 | 57.66 | 71.07 | 71.56 | 0.00 | - | 1 | 809 | 28.42% |
| SPY240731C00450000 | 2024-05-08 9:47AM EDT | 2024-07-31 | 71.49 | 71.92 | 72.56 | +0.88 | +1.25% | 1 | 39 | 28.23% |
| SPY240816C00450000 | 2024-05-06 3:16PM EDT | 2024-08-16 | 72.25 | 73.74 | 74.10 | 0.00 | - | 1 | 648 | 28.35% |
| SPY240830C00450000 | 2024-05-06 3:36PM EDT | 2024-08-30 | 73.81 | 74.93 | 75.50 | 0.00 | - | 2 | 312 | 28.53% |
| SPY240920C00450000 | 2024-05-07 1:08PM EDT | 2024-09-20 | 78.02 | 76.68 | 77.21 | 0.00 | - | 1 | 2,557 | 28.30% |
| SPY240930C00450000 | 2024-05-03 1:53PM EDT | 2024-09-30 | 72.34 | 76.85 | 77.44 | 0.00 | - | 30 | 564 | 27.58% |
| SPY241031C00450000 | 2024-05-01 1:14PM EDT | 2024-10-31 | 65.25 | 78.93 | 79.66 | 0.00 | - | - | 12 | 27.27% |
| SPY241220C00450000 | 2024-05-08 9:37AM EDT | 2024-12-20 | 82.94 | 83.40 | 84.05 | -1.53 | -1.81% | 4 | 19,530 | 27.75% |
| SPY241231C00450000 | 2024-04-29 2:50PM EDT | 2024-12-31 | 78.88 | 83.68 | 84.57 | 0.00 | - | 4 | 141 | 27.51% |
| SPY250117C00450000 | 2024-05-07 12:29PM EDT | 2025-01-17 | 86.43 | 84.64 | 85.72 | 0.00 | - | 3 | 2,444 | 27.45% |
| SPY250321C00450000 | 2024-05-07 11:05AM EDT | 2025-03-21 | 91.54 | 89.80 | 91.13 | 0.00 | - | 4 | 418 | 28.14% |
| SPY250331C00450000 | 2024-05-06 2:40PM EDT | 2025-03-31 | 89.33 | 89.86 | 91.36 | 0.00 | - | 2 | 142 | 27.86% |
| SPY250620C00450000 | 2024-05-07 3:52PM EDT | 2025-06-20 | 95.72 | 95.71 | 97.69 | -2.55 | -2.59% | 2 | 1,436 | 28.49% |
| SPY250919C00450000 | 2024-05-08 9:31AM EDT | 2025-09-19 | 101.59 | 101.34 | 103.64 | +7.99 | +8.54% | 200 | 2 | 28.71% |
| SPY251219C00450000 | 2024-05-08 9:39AM EDT | 2025-12-19 | 106.85 | 106.22 | 109.28 | -1.78 | -1.64% | 2 | 6,530 | 28.93% |
| SPY260116C00450000 | 2024-05-02 3:02PM EDT | 2026-01-16 | 99.43 | 107.04 | 110.38 | 0.00 | - | 3 | 143 | 28.75% |
| SPY261218C00450000 | 2024-05-08 9:36AM EDT | 2026-12-18 | 125.77 | 123.50 | 0.00 | -2.23 | -1.74% | 1 | 152 | 0.00% |
認沽盤範圍2024年5月8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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00450000 | 2024-05-07 4:10PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 292 | 84.38% |
| SPY240509P00450000 | 2024-05-07 9:30AM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,547 | 59.38% |
| SPY240510P00450000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,243 | 51.56% |
| SPY240513P00450000 | 2024-05-07 2:03PM EDT | 2024-05-13 | 0.02 | 0.01 | 0.02 | 0.00 | - | 113 | 717 | 39.06% |
| SPY240516P00450000 | 2024-05-07 2:15PM EDT | 2024-05-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 61 | 25.00% |
| SPY240517P00450000 | 2024-05-08 10:14AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 17 | 198,634 | 33.40% |
| SPY240524P00450000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | 0.00 | - | 4 | 10,122 | 27.83% |
| SPY240531P00450000 | 2024-05-08 9:48AM EDT | 2024-05-31 | 0.14 | 0.13 | 0.14 | 0.00 | - | 302 | 91,747 | 24.51% |
| SPY240607P00450000 | 2024-05-07 3:33PM EDT | 2024-06-07 | 0.20 | 0.19 | 0.20 | 0.00 | - | 139 | 790 | 22.66% |
| SPY240614P00450000 | 2024-05-08 9:45AM EDT | 2024-06-14 | 0.31 | 0.29 | 0.31 | -0.01 | -3.12% | 4 | 175,523 | 21.90% |
| SPY240621P00450000 | 2024-05-08 10:23AM EDT | 2024-06-21 | 0.43 | 0.41 | 0.42 | -0.01 | -2.27% | 8 | 64,671 | 21.16% |
| SPY240628P00450000 | 2024-05-08 10:28AM EDT | 2024-06-28 | 0.53 | 0.54 | 0.55 | -0.02 | -3.64% | 41 | 19,920 | 20.64% |
| SPY240719P00450000 | 2024-05-08 10:32AM EDT | 2024-07-19 | 0.95 | 0.94 | 0.96 | -0.02 | -2.06% | 35 | 9,909 | 19.42% |
| SPY240731P00450000 | 2024-05-07 3:46PM EDT | 2024-07-31 | 1.30 | 1.19 | 1.21 | +0.07 | +5.69% | 3 | 1,929 | 18.91% |
| SPY240816P00450000 | 2024-05-08 10:11AM EDT | 2024-08-16 | 1.63 | 1.58 | 1.60 | -0.02 | -1.21% | 8 | 16,974 | 18.50% |
| SPY240830P00450000 | 2024-05-08 10:13AM EDT | 2024-08-30 | 1.99 | 1.92 | 1.95 | +0.04 | +2.05% | 3 | 950 | 18.20% |
| SPY240920P00450000 | 2024-05-08 9:57AM EDT | 2024-09-20 | 2.54 | 2.48 | 2.50 | +0.03 | +1.20% | 54 | 22,808 | 17.86% |
| SPY240930P00450000 | 2024-05-07 2:30PM EDT | 2024-09-30 | 2.78 | 2.72 | 2.76 | 0.00 | - | 14 | 7,231 | 17.71% |
| SPY241018P00450000 | 2024-05-07 11:09AM EDT | 2024-10-18 | 3.26 | 3.20 | 3.32 | 0.00 | - | 2 | 49 | 17.62% |
| SPY241031P00450000 | 2024-05-07 3:51PM EDT | 2024-10-31 | 3.55 | 3.55 | 3.61 | 0.00 | - | 262 | 680 | 17.39% |
| SPY241220P00450000 | 2024-05-07 3:51PM EDT | 2024-12-20 | 5.24 | 5.16 | 5.19 | +0.12 | +2.34% | 111 | 21,071 | 17.24% |
| SPY241231P00450000 | 2024-05-08 9:56AM EDT | 2024-12-31 | 5.50 | 5.40 | 5.46 | +0.08 | +1.48% | 1 | 4,773 | 17.13% |
| SPY250117P00450000 | 2024-05-08 9:46AM EDT | 2025-01-17 | 5.99 | 5.88 | 5.95 | +0.10 | +1.70% | 5 | 11,075 | 17.04% |
| SPY250321P00450000 | 2024-05-07 3:40PM EDT | 2025-03-21 | 7.66 | 7.63 | 7.71 | 0.00 | - | 18 | 2,044 | 16.78% |
| SPY250331P00450000 | 2024-05-07 2:13PM EDT | 2025-03-31 | 7.90 | 7.75 | 8.09 | 0.00 | - | 6 | 89 | 16.83% |
| SPY250620P00450000 | 2024-05-07 1:49PM EDT | 2025-06-20 | 10.07 | 9.96 | 10.12 | 0.00 | - | 14 | 3,077 | 16.50% |
| SPY250919P00450000 | 2024-05-03 9:50AM EDT | 2025-09-19 | 13.66 | 12.22 | 12.56 | 0.00 | - | 10 | 51 | 16.38% |
| SPY251219P00450000 | 2024-05-07 1:23PM EDT | 2025-12-19 | 14.40 | 14.24 | 14.77 | 0.00 | - | 1 | 8,152 | 16.22% |
| SPY260116P00450000 | 2024-05-07 9:31AM EDT | 2026-01-16 | 15.10 | 14.63 | 15.54 | 0.00 | - | 1 | 7,352 | 16.24% |
| SPY261218P00450000 | 2024-05-08 10:18AM EDT | 2026-12-18 | 21.00 | 19.66 | 22.50 | +0.30 | +1.45% | 107 | 1,173 | 15.77% |
