拍板:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00480000 | 2024-05-03 3:32PM EDT | 2024-05-06 | 31.40 | 31.93 | 32.23 | +10.62 | +51.11% | 25 | 8 | 51.49% |
| SPY240507C00480000 | 2024-05-03 9:33AM EDT | 2024-05-07 | 31.40 | 32.01 | 32.31 | +6.19 | +24.55% | 25 | 35 | 45.53% |
| SPY240508C00480000 | 2024-05-01 9:51AM EDT | 2024-05-08 | 21.73 | 32.09 | 32.39 | 0.00 | - | 1 | 2 | 41.55% |
| SPY240510C00480000 | 2024-05-03 4:03PM EDT | 2024-05-10 | 32.19 | 32.41 | 32.71 | +5.93 | +22.58% | 100 | 91 | 37.67% |
| SPY240517C00480000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 32.47 | 33.11 | 33.31 | +5.47 | +20.26% | 59 | 15,966 | 29.63% |
| SPY240524C00480000 | 2024-05-03 2:41PM EDT | 2024-05-24 | 33.81 | 33.90 | 34.11 | +5.70 | +20.28% | 76 | 97 | 27.06% |
| SPY240531C00480000 | 2024-05-03 12:33PM EDT | 2024-05-31 | 33.72 | 34.50 | 34.69 | +6.03 | +21.78% | 13 | 1,474 | 25.08% |
| SPY240607C00480000 | 2024-05-02 3:44PM EDT | 2024-06-07 | 28.81 | 35.36 | 35.55 | 0.00 | - | 10 | 85 | 24.48% |
| SPY240621C00480000 | 2024-05-03 2:34PM EDT | 2024-06-21 | 36.83 | 36.71 | 37.16 | +5.41 | +17.22% | 13 | 31,051 | 23.70% |
| SPY240628C00480000 | 2024-05-03 1:59PM EDT | 2024-06-28 | 36.70 | 36.96 | 37.41 | +5.07 | +16.03% | 2 | 4,140 | 22.59% |
| SPY240719C00480000 | 2024-05-03 9:30AM EDT | 2024-07-19 | 38.11 | 38.77 | 39.21 | +4.65 | +13.90% | 51 | 1,229 | 21.75% |
| SPY240731C00480000 | 2024-05-01 10:40AM EDT | 2024-07-31 | 32.06 | 40.02 | 40.51 | 0.00 | - | 3 | 31 | 21.83% |
| SPY240816C00480000 | 2024-05-01 3:57PM EDT | 2024-08-16 | 33.73 | 42.09 | 42.53 | 0.00 | - | 30 | 628 | 22.33% |
| SPY240830C00480000 | 2024-05-03 11:32AM EDT | 2024-08-30 | 42.44 | 43.74 | 44.26 | +2.26 | +5.62% | 12 | 58 | 22.72% |
| SPY240920C00480000 | 2024-05-03 3:36PM EDT | 2024-09-20 | 45.62 | 45.65 | 46.30 | +5.21 | +12.89% | 6 | 6,847 | 22.81% |
| SPY240930C00480000 | 2024-05-03 3:14PM EDT | 2024-09-30 | 45.90 | 46.04 | 46.61 | +2.90 | +6.74% | 2 | 389 | 22.30% |
| SPY241220C00480000 | 2024-05-03 4:00PM EDT | 2024-12-20 | 54.37 | 54.44 | 55.11 | +4.82 | +9.73% | 4 | 13,084 | 23.81% |
| SPY241231C00480000 | 2024-05-01 2:55PM EDT | 2024-12-31 | 52.03 | 54.76 | 55.55 | 0.00 | - | 5 | 209 | 23.55% |
| SPY250117C00480000 | 2024-05-03 1:44PM EDT | 2025-01-17 | 55.93 | 56.13 | 57.10 | +4.68 | +9.13% | 3 | 28,825 | 23.75% |
| SPY250321C00480000 | 2024-05-01 12:08PM EDT | 2025-03-21 | 54.80 | 61.98 | 63.12 | 0.00 | - | 2 | 688 | 24.70% |
| SPY250331C00480000 | 2024-04-15 11:00AM EDT | 2025-03-31 | 66.73 | 62.26 | 63.55 | 0.00 | - | 1 | 5 | 24.57% |
| SPY250620C00480000 | 2024-05-01 1:10PM EDT | 2025-06-20 | 61.94 | 68.94 | 70.38 | 0.00 | - | 9 | 352 | 25.40% |
| SPY250919C00480000 | 2024-04-30 10:01AM EDT | 2025-09-19 | 75.27 | 75.07 | 77.09 | 0.00 | - | 1 | 1 | 25.98% |
| SPY251219C00480000 | 2024-04-30 11:20AM EDT | 2025-12-19 | 79.66 | 80.58 | 83.28 | 0.00 | - | 1 | 1,543 | 26.44% |
| SPY260116C00480000 | 2024-04-30 12:34PM EDT | 2026-01-16 | 80.00 | 81.65 | 84.60 | 0.00 | - | 1 | 570 | 26.37% |
| SPY261218C00480000 | 2024-05-02 11:36AM EDT | 2026-12-18 | 95.21 | 99.00 | 104.00 | 0.00 | - | 1 | 290 | 27.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00480000 | 2024-05-03 4:03PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 847 | 5,483 | 25.39% |
| SPY240507P00480000 | 2024-05-03 3:42PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 3,031 | 1,081 | 23.44% |
| SPY240508P00480000 | 2024-05-03 4:02PM EDT | 2024-05-08 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 477 | 3,240 | 22.07% |
| SPY240509P00480000 | 2024-05-03 3:59PM EDT | 2024-05-09 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 99 | 1,609 | 20.12% |
| SPY240510P00480000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.08 | -66.67% | 2,648 | 9,080 | 19.83% |
| SPY240517P00480000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.21 | -0.29 | -58.00% | 4,056 | 83,263 | 17.38% |
| SPY240524P00480000 | 2024-05-03 4:06PM EDT | 2024-05-24 | 0.41 | 0.40 | 0.41 | -0.44 | -51.76% | 1,774 | 14,008 | 16.11% |
| SPY240531P00480000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 0.64 | 0.62 | 0.64 | -0.62 | -49.21% | 7,334 | 16,162 | 15.36% |
| SPY240607P00480000 | 2024-05-03 4:12PM EDT | 2024-06-07 | 0.95 | 0.95 | 0.96 | -0.87 | -47.80% | 957 | 1,880 | 15.16% |
| SPY240621P00480000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 1.78 | 1.76 | 1.78 | -0.99 | -35.74% | 25,609 | 60,379 | 15.23% |
| SPY240628P00480000 | 2024-05-03 4:09PM EDT | 2024-06-28 | 2.12 | 2.10 | 2.13 | -1.12 | -34.57% | 601 | 6,322 | 15.08% |
| SPY240719P00480000 | 2024-05-03 4:11PM EDT | 2024-07-19 | 3.09 | 3.06 | 3.09 | -1.18 | -27.63% | 1,108 | 11,067 | 14.61% |
| SPY240731P00480000 | 2024-05-03 4:06PM EDT | 2024-07-31 | 3.65 | 3.60 | 3.64 | -1.22 | -25.05% | 237 | 2,512 | 14.44% |
| SPY240816P00480000 | 2024-05-03 4:10PM EDT | 2024-08-16 | 4.38 | 4.35 | 4.39 | -1.42 | -24.48% | 347 | 17,886 | 14.32% |
| SPY240830P00480000 | 2024-05-03 4:09PM EDT | 2024-08-30 | 5.00 | 4.96 | 5.01 | -1.53 | -23.43% | 62 | 1,562 | 14.21% |
| SPY240920P00480000 | 2024-05-03 4:09PM EDT | 2024-09-20 | 5.93 | 5.89 | 5.93 | -1.70 | -22.28% | 398 | 28,242 | 14.10% |
| SPY240930P00480000 | 2024-05-03 4:01PM EDT | 2024-09-30 | 6.40 | 6.30 | 6.37 | -1.60 | -20.00% | 541 | 6,282 | 14.07% |
| SPY241220P00480000 | 2024-05-03 4:10PM EDT | 2024-12-20 | 10.21 | 10.14 | 10.23 | -2.05 | -16.72% | 99 | 16,137 | 14.32% |
| SPY241231P00480000 | 2024-05-03 2:55PM EDT | 2024-12-31 | 10.73 | 10.47 | 10.66 | -2.39 | -18.22% | 26 | 638 | 14.30% |
| SPY250117P00480000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 11.47 | 11.18 | 11.31 | -1.68 | -12.78% | 84 | 9,106 | 14.28% |
| SPY250321P00480000 | 2024-05-03 3:16PM EDT | 2025-03-21 | 13.70 | 13.52 | 13.70 | -2.20 | -13.84% | 29 | 7,424 | 14.27% |
| SPY250331P00480000 | 2024-05-03 2:38PM EDT | 2025-03-31 | 14.21 | 13.64 | 14.25 | -1.87 | -11.63% | 5 | 3 | 14.38% |
| SPY250620P00480000 | 2024-05-03 1:47PM EDT | 2025-06-20 | 16.85 | 16.46 | 16.77 | -1.95 | -10.37% | 3 | 1,625 | 14.22% |
| SPY250919P00480000 | 2024-05-03 9:50AM EDT | 2025-09-19 | 19.73 | 18.96 | 19.82 | -2.92 | -12.89% | 10 | 15 | 14.30% |
| SPY251219P00480000 | 2024-05-03 11:08AM EDT | 2025-12-19 | 22.60 | 21.40 | 22.31 | -2.53 | -10.07% | 20 | 3,954 | 14.22% |
| SPY260116P00480000 | 2024-05-01 1:14PM EDT | 2026-01-16 | 22.73 | 21.65 | 22.50 | -2.77 | -10.86% | 35 | 1,289 | 13.97% |
| SPY261218P00480000 | 2024-05-02 3:31PM EDT | 2026-12-18 | 31.16 | 27.59 | 31.07 | 0.00 | - | 42 | 402 | 14.09% |
