拍板:482.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00482000 | 2024-05-01 2:52PM EDT | 2024-05-06 | 25.35 | 29.93 | 30.23 | 0.00 | - | 4 | 3 | 48.93% |
| SPY240517C00482000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 30.64 | 31.14 | 31.34 | +5.78 | +23.25% | 1 | 305 | 28.41% |
| SPY240524C00482000 | 2024-05-02 1:12PM EDT | 2024-05-24 | 24.00 | 31.97 | 32.17 | 0.00 | - | 1 | 46 | 26.07% |
| SPY240531C00482000 | 2024-05-02 3:12PM EDT | 2024-05-31 | 26.92 | 32.59 | 32.78 | 0.00 | - | 16 | 45 | 24.26% |
| SPY240621C00482000 | 2024-04-29 10:19AM EDT | 2024-06-21 | 32.62 | 34.87 | 35.32 | -1.94 | -5.61% | 1 | 441 | 23.09% |
| SPY240628C00482000 | 2024-04-25 12:02PM EDT | 2024-06-28 | 27.20 | 35.14 | 35.59 | 0.00 | - | 2 | 193 | 22.04% |
| SPY240719C00482000 | 2024-04-29 2:32PM EDT | 2024-07-19 | 35.41 | 37.01 | 37.44 | 0.00 | - | 1 | 152 | 21.30% |
| SPY240731C00482000 | 2024-04-26 10:03AM EDT | 2024-07-31 | 36.65 | 38.28 | 38.76 | 0.00 | - | 1 | 3 | 21.41% |
| SPY240816C00482000 | 2024-04-30 3:25PM EDT | 2024-08-16 | 35.39 | 40.37 | 40.80 | 0.00 | - | 2 | 4 | 21.92% |
| SPY240830C00482000 | 2024-05-03 3:04PM EDT | 2024-08-30 | 42.00 | 42.04 | 42.56 | +0.29 | +0.70% | 2 | 36 | 22.34% |
| SPY241231C00482000 | 2024-02-29 11:47AM EDT | 2024-12-31 | 54.00 | 66.55 | 67.46 | 0.00 | - | 12 | 19 | 32.01% |
| SPY250331C00482000 | 2024-04-25 9:39AM EDT | 2025-03-31 | 54.28 | 60.76 | 62.04 | 0.00 | - | - | 1 | 24.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00482000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 21 | 339 | 25.59% |
| SPY240509P00482000 | 2024-05-03 1:34PM EDT | 2024-05-09 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 53 | 172 | 19.63% |
| SPY240510P00482000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | -0.15 | -75.00% | 1,493 | 1,065 | 18.65% |
| SPY240517P00482000 | 2024-05-03 4:08PM EDT | 2024-05-17 | 0.22 | 0.22 | 0.24 | -0.34 | -60.71% | 442 | 20,524 | 16.85% |
| SPY240524P00482000 | 2024-05-03 2:45PM EDT | 2024-05-24 | 0.50 | 0.45 | 0.47 | -0.65 | -56.52% | 174 | 840 | 15.70% |
| SPY240531P00482000 | 2024-05-03 3:53PM EDT | 2024-05-31 | 0.73 | 0.70 | 0.72 | -0.84 | -53.50% | 1,673 | 3,984 | 14.98% |
| SPY240607P00482000 | 2024-05-03 4:13PM EDT | 2024-06-07 | 1.07 | 1.06 | 1.08 | -1.01 | -48.56% | 155 | 240 | 14.86% |
| SPY240621P00482000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 2.01 | 1.92 | 1.95 | -1.00 | -33.22% | 860 | 38,124 | 14.95% |
| SPY240628P00482000 | 2024-05-03 3:52PM EDT | 2024-06-28 | 2.36 | 2.28 | 2.32 | -1.38 | -36.90% | 54 | 895 | 14.81% |
| SPY240719P00482000 | 2024-05-03 1:32PM EDT | 2024-07-19 | 3.48 | 3.28 | 3.31 | -1.20 | -25.64% | 13 | 7,096 | 14.34% |
| SPY240731P00482000 | 2024-05-02 3:42PM EDT | 2024-07-31 | 5.52 | 3.83 | 3.88 | 0.00 | - | 3 | 39 | 14.19% |
| SPY240816P00482000 | 2024-05-03 1:23PM EDT | 2024-08-16 | 4.79 | 4.61 | 4.65 | -1.52 | -24.09% | 15 | 349 | 14.08% |
| SPY240830P00482000 | 2024-05-03 3:13PM EDT | 2024-08-30 | 5.34 | 5.23 | 5.29 | -1.55 | -22.50% | 8 | 693 | 13.98% |
| SPY241231P00482000 | 2024-04-25 10:29AM EDT | 2024-12-31 | 15.29 | 10.86 | 11.05 | 0.00 | - | 4 | 9 | 14.13% |
| SPY250331P00482000 | 2024-04-01 1:22PM EDT | 2025-03-31 | 14.40 | 14.03 | 17.62 | 0.00 | - | - | 1 | 15.92% |
