拍板:492.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00492000 | 2024-05-03 3:16PM EDT | 2024-05-06 | 19.81 | 19.93 | 20.24 | +7.35 | +58.99% | 14 | 27 | 35.89% |
| SPY240510C00492000 | 2024-05-03 4:01PM EDT | 2024-05-10 | 20.21 | 20.49 | 20.69 | +5.58 | +38.14% | 10 | 347 | 26.50% |
| SPY240517C00492000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 20.86 | 21.46 | 21.64 | +7.41 | +55.09% | 75 | 853 | 22.56% |
| SPY240524C00492000 | 2024-05-03 3:49PM EDT | 2024-05-24 | 21.97 | 22.54 | 22.72 | +7.18 | +48.55% | 1 | 30 | 21.53% |
| SPY240531C00492000 | 2024-05-03 11:56AM EDT | 2024-05-31 | 22.37 | 23.33 | 23.50 | +5.01 | +28.86% | 2 | 344 | 20.46% |
| SPY240607C00492000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 23.84 | 24.39 | 24.56 | +4.79 | +25.14% | 20 | 15 | 20.40% |
| SPY240621C00492000 | 2024-05-03 9:46AM EDT | 2024-06-21 | 25.94 | 26.01 | 26.42 | +6.44 | +33.03% | 1 | 749 | 20.21% |
| SPY240628C00492000 | 2024-04-24 3:26PM EDT | 2024-06-28 | 23.84 | 26.38 | 26.78 | 0.00 | - | 7 | 148 | 19.43% |
| SPY240719C00492000 | 2024-05-02 1:49PM EDT | 2024-07-19 | 22.86 | 28.53 | 28.92 | 0.00 | - | 21 | 425 | 19.17% |
| SPY240731C00492000 | 2024-05-01 2:56PM EDT | 2024-07-31 | 26.95 | 29.89 | 30.34 | 0.00 | - | 3 | 8 | 19.40% |
| SPY240816C00492000 | 2024-04-29 11:16AM EDT | 2024-08-16 | 31.70 | 32.08 | 32.48 | 0.00 | - | 1 | 132 | 20.01% |
| SPY240830C00492000 | 2024-04-25 12:02PM EDT | 2024-08-30 | 27.27 | 33.83 | 34.30 | 0.00 | - | 2 | 4 | 20.48% |
| SPY241231C00492000 | 2024-03-27 3:11PM EDT | 2024-12-31 | 56.45 | 44.23 | 44.99 | 0.00 | - | 2 | 10 | 21.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00492000 | 2024-05-03 4:01PM EDT | 2024-05-06 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 1,080 | 1,798 | 17.58% |
| SPY240507P00492000 | 2024-05-03 3:58PM EDT | 2024-05-07 | 0.03 | 0.02 | 0.03 | -0.16 | -84.21% | 4,366 | 1,859 | 15.92% |
| SPY240508P00492000 | 2024-05-03 3:52PM EDT | 2024-05-08 | 0.04 | 0.03 | 0.04 | -0.31 | -88.57% | 676 | 353 | 14.84% |
| SPY240509P00492000 | 2024-05-03 3:18PM EDT | 2024-05-09 | 0.07 | 0.06 | 0.07 | -0.38 | -84.44% | 2,184 | 274 | 14.65% |
| SPY240510P00492000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.10 | -0.56 | -84.85% | 1,367 | 2,639 | 14.36% |
| SPY240517P00492000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.56 | 0.51 | 0.52 | -1.05 | -65.22% | 2,437 | 49,939 | 14.12% |
| SPY240524P00492000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 1.00 | 0.98 | 1.01 | -1.31 | -56.71% | 366 | 1,625 | 13.82% |
| SPY240531P00492000 | 2024-05-03 4:10PM EDT | 2024-05-31 | 1.41 | 1.40 | 1.42 | -1.44 | -50.53% | 1,118 | 1,682 | 13.32% |
| SPY240607P00492000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 1.92 | 1.91 | 1.94 | -1.50 | -43.86% | 160 | 150 | 13.28% |
| SPY240621P00492000 | 2024-05-03 4:10PM EDT | 2024-06-21 | 3.12 | 3.09 | 3.12 | -2.02 | -39.30% | 1,323 | 4,136 | 13.54% |
| SPY240628P00492000 | 2024-05-03 1:24PM EDT | 2024-06-28 | 3.76 | 3.54 | 3.58 | -2.92 | -43.71% | 16 | 479 | 13.44% |
| SPY240719P00492000 | 2024-05-03 3:58PM EDT | 2024-07-19 | 4.91 | 4.73 | 4.77 | -1.87 | -27.58% | 275 | 2,395 | 13.10% |
| SPY240731P00492000 | 2024-05-03 9:35AM EDT | 2024-07-31 | 5.93 | 5.36 | 5.42 | -2.17 | -26.79% | 1 | 113 | 12.98% |
| SPY240816P00492000 | 2024-05-03 3:27PM EDT | 2024-08-16 | 6.38 | 6.24 | 6.29 | -2.30 | -26.50% | 3 | 1,293 | 12.91% |
| SPY240830P00492000 | 2024-05-03 3:50PM EDT | 2024-08-30 | 7.16 | 6.94 | 7.01 | -2.91 | -28.90% | 13 | 747 | 12.86% |
| SPY241231P00492000 | 2024-04-29 9:30AM EDT | 2024-12-31 | 14.37 | 13.09 | 13.29 | 0.00 | - | 2 | 23 | 13.26% |
| SPY250331P00492000 | 2024-04-29 10:22AM EDT | 2025-03-31 | 17.88 | 16.45 | 17.12 | 0.00 | - | 3 | 447 | 13.44% |
