拍板:489.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00489000 | 2024-05-02 12:36PM EDT | 2024-05-06 | 12.76 | 22.93 | 23.23 | 0.00 | - | 3 | 6 | 39.80% |
| SPY240510C00489000 | 2024-05-02 3:43PM EDT | 2024-05-10 | 22.86 | 23.47 | 23.67 | +6.51 | +39.82% | 1 | 54 | 29.19% |
| SPY240517C00489000 | 2024-05-02 3:16PM EDT | 2024-05-17 | 23.90 | 24.32 | 24.51 | +5.17 | +27.60% | 5 | 1,562 | 24.24% |
| SPY240524C00489000 | 2024-05-01 10:04AM EDT | 2024-05-24 | 16.63 | 25.32 | 25.50 | 0.00 | - | 1 | 5 | 22.82% |
| SPY240531C00489000 | 2024-05-03 3:30PM EDT | 2024-05-31 | 25.73 | 26.05 | 26.22 | +6.58 | +34.36% | 11 | 248 | 21.53% |
| SPY240607C00489000 | 2024-05-01 1:37PM EDT | 2024-06-07 | 19.13 | 27.06 | 27.23 | 0.00 | - | 3 | 6 | 21.36% |
| SPY240621C00489000 | 2024-05-03 1:43PM EDT | 2024-06-21 | 28.21 | 28.61 | 29.03 | +4.89 | +20.97% | 10 | 228 | 21.05% |
| SPY240628C00489000 | 2024-04-23 2:01PM EDT | 2024-06-28 | 26.38 | 28.94 | 29.36 | 0.00 | - | 4 | 158 | 20.18% |
| SPY240719C00489000 | 2024-05-02 1:07PM EDT | 2024-07-19 | 24.45 | 31.01 | 31.42 | 0.00 | - | 1 | 67 | 19.79% |
| SPY240731C00489000 | 2024-03-21 9:33AM EDT | 2024-07-31 | 47.26 | 23.78 | 23.95 | 0.00 | - | 20 | 0 | 8.67% |
| SPY240816C00489000 | 2024-05-02 12:59PM EDT | 2024-08-16 | 27.65 | 34.51 | 34.92 | 0.00 | - | 4 | 12 | 20.56% |
| SPY240830C00489000 | 2024-04-23 3:53PM EDT | 2024-08-30 | 33.45 | 36.24 | 36.73 | 0.00 | - | - | 1 | 21.03% |
| SPY241231C00489000 | 2024-05-02 12:56PM EDT | 2024-12-31 | 41.50 | 47.86 | 48.61 | 0.00 | - | 2 | 3,013 | 22.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00489000 | 2024-05-03 3:41PM EDT | 2024-05-06 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,496 | 1,576 | 19.92% |
| SPY240507P00489000 | 2024-05-03 3:53PM EDT | 2024-05-07 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 140 | 3,303 | 17.19% |
| SPY240508P00489000 | 2024-05-03 3:56PM EDT | 2024-05-08 | 0.04 | 0.03 | 0.04 | -0.15 | -78.95% | 1,919 | 1,864 | 16.80% |
| SPY240509P00489000 | 2024-05-03 3:59PM EDT | 2024-05-09 | 0.05 | 0.04 | 0.05 | -0.25 | -83.33% | 7,101 | 512 | 15.82% |
| SPY240510P00489000 | 2024-05-03 4:08PM EDT | 2024-05-10 | 0.07 | 0.07 | 0.08 | -0.33 | -82.50% | 656 | 7,763 | 15.67% |
| SPY240517P00489000 | 2024-05-03 4:08PM EDT | 2024-05-17 | 0.40 | 0.38 | 0.39 | -0.92 | -69.70% | 761 | 45,815 | 14.81% |
| SPY240524P00489000 | 2024-05-03 4:08PM EDT | 2024-05-24 | 0.79 | 0.77 | 0.79 | -1.01 | -56.11% | 333 | 3,017 | 14.34% |
| SPY240531P00489000 | 2024-05-03 4:10PM EDT | 2024-05-31 | 1.15 | 1.13 | 1.15 | -1.16 | -50.22% | 484 | 3,417 | 13.81% |
| SPY240607P00489000 | 2024-05-03 3:33PM EDT | 2024-06-07 | 1.69 | 1.60 | 1.62 | -1.36 | -44.59% | 55 | 617 | 13.75% |
| SPY240621P00489000 | 2024-05-03 4:13PM EDT | 2024-06-21 | 2.69 | 2.68 | 2.70 | -1.52 | -36.10% | 914 | 12,940 | 13.95% |
| SPY240628P00489000 | 2024-05-03 4:12PM EDT | 2024-06-28 | 3.13 | 3.10 | 3.13 | -1.86 | -37.27% | 57 | 1,222 | 13.84% |
| SPY240719P00489000 | 2024-05-03 12:50PM EDT | 2024-07-19 | 4.45 | 4.23 | 4.27 | -1.82 | -29.03% | 81 | 528 | 13.48% |
| SPY240731P00489000 | 2024-05-03 3:57PM EDT | 2024-07-31 | 4.99 | 4.84 | 4.89 | -3.15 | -38.70% | 9 | 40 | 13.34% |
| SPY240816P00489000 | 2024-05-03 11:16AM EDT | 2024-08-16 | 6.38 | 5.69 | 5.74 | -1.36 | -17.57% | 33 | 838 | 13.26% |
| SPY240830P00489000 | 2024-05-03 12:09PM EDT | 2024-08-30 | 6.61 | 6.36 | 6.43 | -0.80 | -10.80% | 12 | 674 | 13.19% |
| SPY241231P00489000 | 2024-04-22 1:42PM EDT | 2024-12-31 | 17.38 | 12.37 | 12.57 | 0.00 | - | 4 | 249 | 13.52% |
