拍板:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00475000 | 2024-05-09 9:56AM EDT | 2024-05-10 | 42.43 | 44.12 | 44.34 | -0.06 | -0.14% | 1 | 89 | 0.00% |
| SPY240517C00475000 | 2024-05-09 2:15PM EDT | 2024-05-17 | 44.68 | 44.64 | 44.76 | +2.24 | +5.55% | 10 | 318 | 28.76% |
| SPY240524C00475000 | 2024-05-07 3:55PM EDT | 2024-05-24 | 43.72 | 45.34 | 45.51 | 0.00 | - | 2 | 93 | 29.11% |
| SPY240531C00475000 | 2024-05-08 11:28AM EDT | 2024-05-31 | 44.61 | 45.76 | 45.92 | +0.46 | +1.04% | 2 | 435 | 26.50% |
| SPY240607C00475000 | 2024-05-06 3:57PM EDT | 2024-06-07 | 44.18 | 46.45 | 46.62 | 0.00 | - | 4 | 14 | 25.97% |
| SPY240614C00475000 | 2024-05-03 10:37AM EDT | 2024-06-14 | 38.74 | 47.19 | 47.35 | 0.00 | - | 3 | 3 | 25.63% |
| SPY240621C00475000 | 2024-05-09 9:34AM EDT | 2024-06-21 | 46.19 | 47.53 | 47.85 | +0.28 | +0.61% | 2 | 18,671 | 24.79% |
| SPY240628C00475000 | 2024-05-06 12:28PM EDT | 2024-06-28 | 43.66 | 47.61 | 48.01 | 0.00 | - | 8 | 1,261 | 23.39% |
| SPY240719C00475000 | 2024-05-08 3:22PM EDT | 2024-07-19 | 47.92 | 49.05 | 49.47 | 0.00 | - | 33 | 266 | 22.32% |
| SPY240731C00475000 | 2024-05-02 12:40PM EDT | 2024-07-31 | 36.39 | 50.18 | 50.60 | 0.00 | - | 6 | 18 | 22.40% |
| SPY240816C00475000 | 2024-05-06 11:19AM EDT | 2024-08-16 | 48.42 | 52.16 | 52.49 | 0.00 | - | 2 | 155 | 23.02% |
| SPY240830C00475000 | 2024-04-23 10:06AM EDT | 2024-08-30 | 43.04 | 53.66 | 54.07 | 0.00 | - | 12 | 4 | 23.40% |
| SPY240920C00475000 | 2024-05-08 12:35PM EDT | 2024-09-20 | 54.67 | 55.60 | 55.95 | +1.16 | +2.17% | 1 | 6,382 | 23.44% |
| SPY240930C00475000 | 2024-05-07 12:55PM EDT | 2024-09-30 | 55.38 | 55.77 | 56.27 | 0.00 | - | 1 | 623 | 22.93% |
| SPY241018C00475000 | 2024-05-02 1:39PM EDT | 2024-10-18 | 45.67 | 57.27 | 57.72 | 0.00 | - | - | 1 | 22.94% |
| SPY241031C00475000 | 2024-05-03 2:56PM EDT | 2024-10-31 | 52.94 | 58.43 | 58.97 | 0.00 | - | 5 | 10 | 23.15% |
| SPY241220C00475000 | 2024-05-08 3:59PM EDT | 2024-12-20 | 63.25 | 63.63 | 64.24 | +0.50 | +0.80% | 1 | 6,721 | 24.29% |
| SPY241231C00475000 | 2024-05-06 2:34PM EDT | 2024-12-31 | 61.90 | 63.99 | 64.55 | 0.00 | - | 2 | 87 | 23.94% |
| SPY250117C00475000 | 2024-05-08 12:56PM EDT | 2025-01-17 | 64.05 | 65.24 | 66.02 | 0.00 | - | 9 | 5,452 | 24.11% |
| SPY250321C00475000 | 2024-05-09 1:07PM EDT | 2025-03-21 | 71.81 | 70.84 | 71.90 | +4.44 | +6.59% | 2 | 745 | 25.07% |
| SPY250331C00475000 | 2024-05-01 11:02AM EDT | 2025-03-31 | 59.50 | 71.18 | 72.37 | 0.00 | - | 2 | 20 | 24.96% |
| SPY250620C00475000 | 2024-05-03 9:50AM EDT | 2025-06-20 | 72.90 | 77.62 | 78.97 | 0.00 | - | 1 | 858 | 25.72% |
| SPY250919C00475000 | 2024-05-07 11:05AM EDT | 2025-09-19 | 84.35 | 83.77 | 85.69 | 0.00 | - | 2 | 0 | 26.33% |
| SPY251219C00475000 | 2024-05-08 9:53AM EDT | 2025-12-19 | 88.57 | 89.22 | 91.82 | 0.00 | - | 4 | 1,839 | 26.77% |
| SPY260116C00475000 | 2024-05-08 3:53PM EDT | 2026-01-16 | 90.50 | 90.23 | 93.08 | 0.00 | - | 1 | 294 | 26.67% |
| SPY261218C00475000 | 2024-05-09 10:15AM EDT | 2026-12-18 | 108.63 | 107.50 | 112.50 | -0.37 | -0.34% | 1 | 1,454 | 27.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240509P00475000 | 2024-05-08 11:41AM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 251 | 56.25% |
| SPY240510P00475000 | 2024-05-09 12:27PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 13,531 | 42.19% |
| SPY240517P00475000 | 2024-05-09 12:43PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 185 | 28,838 | 24.32% |
| SPY240524P00475000 | 2024-05-09 2:14PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.13 | -0.01 | -7.69% | 5,462 | 15,681 | 20.22% |
| SPY240531P00475000 | 2024-05-09 1:27PM EDT | 2024-05-31 | 0.21 | 0.21 | 0.22 | -0.04 | -16.00% | 219 | 24,594 | 18.31% |
| SPY240607P00475000 | 2024-05-09 1:45PM EDT | 2024-06-07 | 0.35 | 0.35 | 0.36 | -0.04 | -10.26% | 3,092 | 1,139 | 17.43% |
| SPY240614P00475000 | 2024-05-09 1:43PM EDT | 2024-06-14 | 0.60 | 0.59 | 0.60 | -0.06 | -9.09% | 71 | 2,649 | 17.33% |
| SPY240621P00475000 | 2024-05-09 2:15PM EDT | 2024-06-21 | 0.81 | 0.81 | 0.82 | -0.10 | -10.99% | 394 | 73,224 | 16.99% |
| SPY240628P00475000 | 2024-05-09 10:47AM EDT | 2024-06-28 | 1.05 | 1.04 | 1.05 | -0.07 | -6.25% | 14 | 11,119 | 16.71% |
| SPY240719P00475000 | 2024-05-09 2:15PM EDT | 2024-07-19 | 1.73 | 1.73 | 1.74 | -0.11 | -5.95% | 53 | 9,813 | 16.00% |
| SPY240731P00475000 | 2024-05-09 11:54AM EDT | 2024-07-31 | 2.22 | 2.13 | 2.15 | -0.09 | -3.90% | 5 | 4,661 | 15.73% |
| SPY240816P00475000 | 2024-05-09 1:36PM EDT | 2024-08-16 | 2.71 | 2.71 | 2.73 | -0.15 | -5.24% | 14 | 8,043 | 15.49% |
| SPY240830P00475000 | 2024-05-09 1:32PM EDT | 2024-08-30 | 3.21 | 3.22 | 3.25 | -0.27 | -7.76% | 41 | 436 | 15.35% |
| SPY240920P00475000 | 2024-05-09 2:04PM EDT | 2024-09-20 | 4.03 | 4.00 | 4.02 | -0.17 | -4.05% | 780 | 38,691 | 15.17% |
| SPY240930P00475000 | 2024-05-09 1:50PM EDT | 2024-09-30 | 4.31 | 4.32 | 4.36 | -0.31 | -6.71% | 33 | 2,477 | 15.07% |
| SPY241018P00475000 | 2024-05-09 1:31PM EDT | 2024-10-18 | 5.06 | 5.05 | 5.09 | -0.25 | -4.71% | 447 | 238 | 15.05% |
| SPY241031P00475000 | 2024-05-09 1:01PM EDT | 2024-10-31 | 5.50 | 5.48 | 5.52 | -0.52 | -8.64% | 3 | 310 | 14.95% |
| SPY241220P00475000 | 2024-05-09 2:08PM EDT | 2024-12-20 | 7.60 | 7.62 | 7.66 | -0.52 | -6.40% | 79 | 15,685 | 15.09% |
| SPY241231P00475000 | 2024-05-09 11:46AM EDT | 2024-12-31 | 8.09 | 7.93 | 8.01 | -0.26 | -3.11% | 5 | 359 | 15.03% |
| SPY250117P00475000 | 2024-05-09 12:44PM EDT | 2025-01-17 | 8.63 | 8.56 | 8.62 | -0.28 | -3.14% | 14 | 7,822 | 15.00% |
| SPY250321P00475000 | 2024-05-09 1:38PM EDT | 2025-03-21 | 10.75 | 10.70 | 10.78 | -0.39 | -3.50% | 26 | 7,847 | 14.91% |
| SPY250331P00475000 | 2024-05-02 12:15PM EDT | 2025-03-31 | 15.64 | 10.99 | 11.09 | 0.00 | - | 34 | 11 | 14.88% |
| SPY250620P00475000 | 2024-05-09 1:08PM EDT | 2025-06-20 | 13.55 | 13.50 | 13.65 | -0.68 | -4.78% | 16 | 766 | 14.80% |
| SPY250919P00475000 | 2024-05-08 2:22PM EDT | 2025-09-19 | 16.83 | 16.14 | 16.45 | 0.00 | - | 1 | 79 | 14.79% |
| SPY251219P00475000 | 2024-05-07 3:42PM EDT | 2025-12-19 | 19.21 | 18.49 | 18.96 | 0.00 | - | 8 | 979 | 14.73% |
| SPY260116P00475000 | 2024-05-09 12:53PM EDT | 2026-01-16 | 19.27 | 18.76 | 19.50 | -0.61 | -3.07% | 20 | 1,178 | 14.63% |
| SPY261218P00475000 | 2024-05-08 11:46AM EDT | 2026-12-18 | 26.86 | 24.62 | 27.40 | 0.00 | - | 2 | 1,413 | 14.50% |
