拍板:470.00
認購期權範圍2024年5月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00470000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 41.72 | 42.38 | 42.69 | +7.57 | +22.17% | 36 | 137 | 46.38% |
| SPY240517C00470000 | 2024-05-03 3:18PM EDT | 2024-05-17 | 42.60 | 43.02 | 43.22 | +9.39 | +28.27% | 11 | 5,830 | 35.83% |
| SPY240524C00470000 | 2024-05-03 2:26PM EDT | 2024-05-24 | 43.77 | 43.70 | 43.91 | +7.38 | +20.28% | 25 | 85 | 32.09% |
| SPY240531C00470000 | 2024-05-03 10:11AM EDT | 2024-05-31 | 42.41 | 44.19 | 44.39 | -0.63 | -1.46% | 8 | 1,975 | 29.35% |
| SPY240621C00470000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 45.95 | 46.08 | 46.55 | +5.65 | +14.02% | 3 | 24,064 | 26.87% |
| SPY240628C00470000 | 2024-05-02 10:40AM EDT | 2024-06-28 | 37.47 | 46.25 | 46.72 | 0.00 | - | 8 | 1,121 | 25.46% |
| SPY240719C00470000 | 2024-05-03 12:25PM EDT | 2024-07-19 | 47.12 | 47.79 | 48.26 | +7.19 | +18.01% | 2 | 528 | 24.07% |
| SPY240731C00470000 | 2024-04-29 11:34AM EDT | 2024-07-31 | 47.66 | 48.95 | 49.46 | 0.00 | - | 4 | 6 | 24.02% |
| SPY240816C00470000 | 2024-05-02 2:53PM EDT | 2024-08-16 | 45.26 | 50.90 | 51.36 | 0.00 | - | 45 | 3,235 | 24.39% |
| SPY240830C00470000 | 2024-04-23 2:28PM EDT | 2024-08-30 | 49.41 | 52.46 | 53.01 | 0.00 | - | 4 | 57 | 24.71% |
| SPY240920C00470000 | 2024-05-03 1:47PM EDT | 2024-09-20 | 54.00 | 54.26 | 54.94 | +8.54 | +18.79% | 2 | 13,946 | 24.66% |
| SPY240930C00470000 | 2024-05-02 9:58AM EDT | 2024-09-30 | 47.05 | 54.59 | 55.22 | 0.00 | - | 1 | 530 | 24.09% |
| SPY241220C00470000 | 2024-05-03 2:43PM EDT | 2024-12-20 | 62.70 | 62.48 | 63.20 | +6.12 | +10.82% | 8 | 7,953 | 25.18% |
| SPY241231C00470000 | 2024-04-29 2:43PM EDT | 2024-12-31 | 62.20 | 62.76 | 63.60 | 0.00 | - | 4 | 130 | 24.87% |
| SPY250117C00470000 | 2024-05-03 10:56AM EDT | 2025-01-17 | 62.40 | 64.02 | 65.05 | +2.76 | +4.63% | 2 | 7,096 | 25.01% |
| SPY250321C00470000 | 2024-05-03 9:50AM EDT | 2025-03-21 | 69.88 | 69.69 | 70.90 | +0.12 | +0.17% | 8 | 686 | 25.86% |
| SPY250331C00470000 | 2024-04-17 3:09PM EDT | 2025-03-31 | 66.09 | 69.93 | 71.30 | 0.00 | - | 5 | 6 | 25.70% |
| SPY250620C00470000 | 2024-05-03 9:38AM EDT | 2025-06-20 | 75.27 | 76.41 | 77.93 | +5.41 | +7.74% | 1 | 291 | 26.42% |
| SPY250919C00470000 | 2024-04-29 10:17AM EDT | 2025-09-19 | 83.55 | 82.34 | 84.46 | 0.00 | - | 3 | 7 | 26.91% |
| SPY251219C00470000 | 2024-05-03 12:04PM EDT | 2025-12-19 | 88.20 | 87.66 | 90.49 | +4.10 | +4.88% | 6 | 3,392 | 27.29% |
| SPY260116C00470000 | 2024-04-30 2:34PM EDT | 2026-01-16 | 87.53 | 88.66 | 91.72 | -0.48 | -0.55% | 2 | 119 | 27.17% |
| SPY261218C00470000 | 2024-05-02 1:37PM EDT | 2026-12-18 | 102.27 | 105.50 | 110.50 | 0.00 | - | 6 | 280 | 28.08% |
認沽盤範圍2024年5月6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00470000 | 2024-05-03 3:50PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 29,864 | 8,801 | 32.81% |
| SPY240507P00470000 | 2024-05-03 2:58PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 114 | 2,032 | 30.47% |
| SPY240508P00470000 | 2024-05-03 3:19PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 244 | 657 | 27.34% |
| SPY240509P00470000 | 2024-05-03 2:59PM EDT | 2024-05-09 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 41 | 180 | 25.98% |
| SPY240510P00470000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 664 | 9,953 | 24.81% |
| SPY240517P00470000 | 2024-05-03 4:11PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | -0.11 | -44.00% | 20,535 | 40,816 | 20.75% |
| SPY240524P00470000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 0.24 | 0.23 | 0.24 | -0.22 | -47.83% | 273 | 2,462 | 18.48% |
| SPY240531P00470000 | 2024-05-03 4:04PM EDT | 2024-05-31 | 0.37 | 0.36 | 0.37 | -0.30 | -44.78% | 1,964 | 10,004 | 17.27% |
| SPY240607P00470000 | 2024-05-03 4:10PM EDT | 2024-06-07 | 0.57 | 0.57 | 0.58 | -0.41 | -41.84% | 320 | 572 | 16.88% |
| SPY240621P00470000 | 2024-05-03 4:11PM EDT | 2024-06-21 | 1.15 | 1.14 | 1.16 | -0.64 | -35.75% | 9,408 | 96,945 | 16.71% |
| SPY240628P00470000 | 2024-05-03 4:09PM EDT | 2024-06-28 | 1.41 | 1.40 | 1.42 | -0.82 | -36.77% | 145 | 3,914 | 16.46% |
| SPY240719P00470000 | 2024-05-03 4:12PM EDT | 2024-07-19 | 2.20 | 2.18 | 2.21 | -0.97 | -30.60% | 3,719 | 16,797 | 15.91% |
| SPY240731P00470000 | 2024-05-03 4:06PM EDT | 2024-07-31 | 2.66 | 2.63 | 2.67 | -0.91 | -25.49% | 183 | 821 | 15.69% |
| SPY240816P00470000 | 2024-05-03 4:12PM EDT | 2024-08-16 | 3.29 | 3.28 | 3.31 | -1.19 | -26.56% | 133 | 11,688 | 15.50% |
| SPY240830P00470000 | 2024-05-03 2:01PM EDT | 2024-08-30 | 3.96 | 3.82 | 3.86 | -0.98 | -19.84% | 5 | 11,053 | 15.36% |
| SPY240920P00470000 | 2024-05-03 4:03PM EDT | 2024-09-20 | 4.70 | 4.63 | 4.68 | -1.19 | -20.20% | 189 | 52,364 | 15.21% |
| SPY240930P00470000 | 2024-05-03 2:27PM EDT | 2024-09-30 | 5.12 | 4.98 | 5.05 | -1.29 | -20.12% | 22 | 1,031 | 15.13% |
| SPY241220P00470000 | 2024-05-03 4:00PM EDT | 2024-12-20 | 8.55 | 8.41 | 8.50 | -1.60 | -15.76% | 111 | 59,855 | 15.20% |
| SPY241231P00470000 | 2024-05-03 4:02PM EDT | 2024-12-31 | 8.88 | 8.72 | 8.89 | -1.40 | -13.62% | 6 | 316 | 15.16% |
| SPY250117P00470000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 9.57 | 9.38 | 9.49 | -1.62 | -14.48% | 73 | 15,720 | 15.11% |
| SPY250321P00470000 | 2024-04-30 3:00PM EDT | 2025-03-21 | 13.59 | 11.56 | 11.72 | 0.00 | - | 8 | 7,677 | 15.04% |
| SPY250331P00470000 | 2024-05-02 12:15PM EDT | 2025-03-31 | 12.04 | 11.67 | 12.09 | -2.41 | -16.68% | 1 | 3,828 | 15.04% |
| SPY250620P00470000 | 2024-05-03 3:50PM EDT | 2025-06-20 | 14.64 | 14.40 | 14.64 | -2.26 | -13.37% | 1,053 | 4,196 | 14.93% |
| SPY250919P00470000 | 2024-04-12 12:40PM EDT | 2025-09-19 | 20.33 | 16.74 | 17.57 | 0.00 | - | 2 | 1 | 14.97% |
| SPY251219P00470000 | 2024-05-01 12:32PM EDT | 2025-12-19 | 22.51 | 19.50 | 19.97 | 0.00 | - | 4 | 733 | 14.85% |
| SPY260116P00470000 | 2024-05-02 11:13AM EDT | 2026-01-16 | 22.33 | 20.00 | 20.85 | 0.00 | - | 10 | 990 | 14.90% |
| SPY261218P00470000 | 2024-05-03 3:02PM EDT | 2026-12-18 | 26.66 | 25.00 | 28.42 | -2.88 | -9.75% | 2 | 806 | 14.61% |
