拍板:465.00
認購期權範圍2024年5月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00465000 | 2024-05-08 3:31PM EDT | 2024-05-10 | 52.67 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| SPY240517C00465000 | 2024-05-08 3:31PM EDT | 2024-05-17 | 53.21 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 0.00% |
| SPY240524C00465000 | 2024-05-07 11:56AM EDT | 2024-05-24 | 54.67 | 0.00 | 0.00 | 0.00 | - | 2 | 176 | 0.00% |
| SPY240531C00465000 | 2024-05-06 4:05PM EDT | 2024-05-31 | 53.51 | 0.00 | 0.00 | 0.00 | - | 4 | 1,686 | 0.00% |
| SPY240607C00465000 | 2024-04-29 3:08PM EDT | 2024-06-07 | 46.78 | 0.00 | 0.00 | 0.00 | - | 34 | 32 | 0.00% |
| SPY240614C00465000 | 2024-05-07 12:13PM EDT | 2024-06-14 | 56.44 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240621C00465000 | 2024-05-07 12:07PM EDT | 2024-06-21 | 56.84 | 0.00 | 0.00 | 0.00 | - | 2 | 15,422 | 0.00% |
| SPY240628C00465000 | 2024-05-08 3:46PM EDT | 2024-06-28 | 56.14 | 0.00 | 0.00 | 0.00 | - | 2 | 3,220 | 0.00% |
| SPY240719C00465000 | 2024-05-03 11:54AM EDT | 2024-07-19 | 51.43 | 0.00 | 0.00 | 0.00 | - | 26 | 407 | 0.00% |
| SPY240731C00465000 | 2024-05-06 10:24AM EDT | 2024-07-31 | 55.91 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.00% |
| SPY240816C00465000 | 2024-05-07 11:18AM EDT | 2024-08-16 | 60.92 | 0.00 | 0.00 | 0.00 | - | 29 | 2,209 | 0.00% |
| SPY240830C00465000 | 2024-05-08 3:41PM EDT | 2024-08-30 | 61.74 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| SPY240920C00465000 | 2024-05-07 12:19PM EDT | 2024-09-20 | 64.33 | 0.00 | 0.00 | 0.00 | - | 16 | 4,534 | 0.00% |
| SPY240930C00465000 | 2024-05-08 3:09PM EDT | 2024-09-30 | 63.39 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 0.00% |
| SPY241220C00465000 | 2024-05-08 3:34PM EDT | 2024-12-20 | 71.29 | 0.00 | 0.00 | 0.00 | - | 2 | 8,008 | 0.00% |
| SPY241231C00465000 | 2024-05-08 3:35PM EDT | 2024-12-31 | 71.58 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| SPY250117C00465000 | 2024-05-07 11:54AM EDT | 2025-01-17 | 73.61 | 0.00 | 0.00 | 0.00 | - | 18 | 1,806 | 0.00% |
| SPY250321C00465000 | 2024-05-08 10:05AM EDT | 2025-03-21 | 77.68 | 0.00 | 0.00 | 0.00 | - | 7 | 386 | 0.00% |
| SPY250331C00465000 | 2024-04-22 3:39PM EDT | 2025-03-31 | 65.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY250620C00465000 | 2024-05-06 3:10PM EDT | 2025-06-20 | 84.34 | 0.00 | 0.00 | 0.00 | - | 2 | 605 | 0.00% |
| SPY250919C00465000 | 2024-05-08 2:48PM EDT | 2025-09-19 | 91.34 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| SPY251219C00465000 | 2024-05-07 3:46PM EDT | 2025-12-19 | 96.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1,586 | 0.00% |
| SPY260116C00465000 | 2024-05-06 9:39AM EDT | 2026-01-16 | 96.91 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| SPY261218C00465000 | 2024-05-03 10:01AM EDT | 2026-12-18 | 111.74 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
認沽盤範圍2024年5月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00465000 | 2024-05-08 3:33PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 1,513 | 25.00% |
| SPY240517P00465000 | 2024-05-08 3:48PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 184 | 29,292 | 12.50% |
| SPY240524P00465000 | 2024-05-08 3:02PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 27 | 2,653 | 12.50% |
| SPY240531P00465000 | 2024-05-08 3:59PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 69 | 6,843 | 6.25% |
| SPY240607P00465000 | 2024-05-08 3:57PM EDT | 2024-06-07 | 0.27 | 0.00 | 0.00 | 0.00 | - | 79 | 1,366 | 6.25% |
| SPY240614P00465000 | 2024-05-08 3:59PM EDT | 2024-06-14 | 0.46 | 0.00 | 0.00 | 0.00 | - | 83 | 206 | 6.25% |
| SPY240621P00465000 | 2024-05-08 3:54PM EDT | 2024-06-21 | 0.61 | 0.00 | 0.00 | 0.00 | - | 127 | 25,518 | 6.25% |
| SPY240628P00465000 | 2024-05-08 3:15PM EDT | 2024-06-28 | 0.82 | 0.00 | 0.00 | 0.00 | - | 157 | 11,462 | 6.25% |
| SPY240719P00465000 | 2024-05-08 3:48PM EDT | 2024-07-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 575 | 33,605 | 6.25% |
| SPY240731P00465000 | 2024-05-08 3:56PM EDT | 2024-07-31 | 1.71 | 0.00 | 0.00 | 0.00 | - | 20 | 981 | 6.25% |
| SPY240816P00465000 | 2024-05-08 3:47PM EDT | 2024-08-16 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1,596 | 9,959 | 3.13% |
| SPY240830P00465000 | 2024-05-08 9:37AM EDT | 2024-08-30 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 3.13% |
| SPY240920P00465000 | 2024-05-08 3:14PM EDT | 2024-09-20 | 3.42 | 0.00 | 0.00 | 0.00 | - | 3 | 17,961 | 3.13% |
| SPY240930P00465000 | 2024-05-08 2:44PM EDT | 2024-09-30 | 3.68 | 0.00 | 0.00 | 0.00 | - | 7 | 965 | 3.13% |
| SPY241018P00465000 | 2024-05-08 2:31PM EDT | 2024-10-18 | 4.31 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| SPY241031P00465000 | 2024-05-08 1:09PM EDT | 2024-10-31 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 3.13% |
| SPY241220P00465000 | 2024-05-08 1:48PM EDT | 2024-12-20 | 6.72 | 0.00 | 0.00 | 0.00 | - | 18 | 6,484 | 3.13% |
| SPY241231P00465000 | 2024-05-08 2:46PM EDT | 2024-12-31 | 6.94 | 0.00 | 0.00 | 0.00 | - | 4 | 226 | 3.13% |
| SPY250117P00465000 | 2024-05-08 2:42PM EDT | 2025-01-17 | 7.54 | 0.00 | 0.00 | 0.00 | - | 73 | 7,642 | 3.13% |
| SPY250321P00465000 | 2024-05-08 9:39AM EDT | 2025-03-21 | 9.86 | 0.00 | 0.00 | 0.00 | - | 3 | 2,641 | 3.13% |
| SPY250331P00465000 | 2024-05-07 10:28AM EDT | 2025-03-31 | 10.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,009 | 3.13% |
| SPY250620P00465000 | 2024-05-08 4:05PM EDT | 2025-06-20 | 12.25 | 0.00 | 0.00 | 0.00 | - | 38 | 608 | 1.56% |
| SPY250919P00465000 | 2024-05-08 2:48PM EDT | 2025-09-19 | 14.82 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 1.56% |
| SPY251219P00465000 | 2024-05-06 3:47PM EDT | 2025-12-19 | 17.65 | 0.00 | 0.00 | 0.00 | - | 23 | 2,454 | 1.56% |
| SPY260116P00465000 | 2024-05-06 12:35PM EDT | 2026-01-16 | 18.08 | 0.00 | 0.00 | 0.00 | - | 90 | 986 | 1.56% |
| SPY261218P00465000 | 2024-05-08 12:58PM EDT | 2026-12-18 | 24.23 | 0.00 | 0.00 | 0.00 | - | 7 | 946 | 1.56% |
