拍板:515.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00515000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.26 | 0.25 | 0.26 | +0.09 | +52.94% | 55,596 | 5,516 | 7.52% |
| SPY240507C00515000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.63 | 0.63 | 0.64 | +0.31 | +96.88% | 6,958 | 1,809 | 9.16% |
| SPY240508C00515000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 1.00 | 0.99 | 1.01 | +0.50 | +100.00% | 5,138 | 1,141 | 10.13% |
| SPY240509C00515000 | 2024-05-03 4:13PM EDT | 2024-05-09 | 1.36 | 1.39 | 1.42 | +0.65 | +91.55% | 9,485 | 922 | 11.07% |
| SPY240510C00515000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 1.79 | 1.77 | 1.78 | +0.91 | +103.41% | 42,956 | 4,718 | 11.67% |
| SPY240517C00515000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 3.83 | 3.80 | 3.83 | +1.75 | +84.13% | 12,240 | 33,441 | 13.68% |
| SPY240524C00515000 | 2024-05-03 4:02PM EDT | 2024-05-24 | 5.15 | 5.28 | 5.33 | +2.01 | +64.01% | 2,504 | 1,895 | 14.31% |
| SPY240531C00515000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 6.26 | 6.23 | 6.27 | +2.37 | +60.93% | 1,365 | 4,568 | 14.09% |
| SPY240607C00515000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 7.45 | 7.43 | 7.48 | +2.50 | +50.51% | 482 | 583 | 14.54% |
| SPY240621C00515000 | 2024-05-03 4:12PM EDT | 2024-06-21 | 9.35 | 9.31 | 9.37 | +2.75 | +41.67% | 1,118 | 20,949 | 14.83% |
| SPY240628C00515000 | 2024-05-03 3:54PM EDT | 2024-06-28 | 9.70 | 9.86 | 9.92 | +2.95 | +43.70% | 305 | 2,493 | 14.57% |
| SPY240719C00515000 | 2024-05-03 4:01PM EDT | 2024-07-19 | 12.20 | 12.35 | 12.41 | +2.71 | +28.56% | 414 | 12,559 | 15.09% |
| SPY240731C00515000 | 2024-05-03 4:12PM EDT | 2024-07-31 | 13.78 | 13.78 | 13.85 | +4.81 | +53.62% | 47 | 578 | 15.46% |
| SPY240816C00515000 | 2024-05-03 4:14PM EDT | 2024-08-16 | 15.99 | 15.93 | 16.00 | +3.19 | +24.92% | 137 | 4,434 | 16.20% |
| SPY240830C00515000 | 2024-05-03 1:41PM EDT | 2024-08-30 | 17.45 | 17.65 | 17.74 | +3.22 | +22.63% | 3 | 488 | 16.72% |
| SPY240920C00515000 | 2024-05-03 4:13PM EDT | 2024-09-20 | 19.82 | 19.77 | 19.91 | +3.32 | +20.12% | 4,474 | 17,386 | 17.13% |
| SPY240930C00515000 | 2024-05-03 4:14PM EDT | 2024-09-30 | 20.40 | 20.33 | 20.49 | +3.94 | +23.94% | 452 | 2,368 | 16.99% |
| SPY241220C00515000 | 2024-05-03 2:52PM EDT | 2024-12-20 | 29.60 | 29.48 | 29.99 | +4.03 | +15.76% | 23 | 9,153 | 19.54% |
| SPY241231C00515000 | 2024-05-02 2:10PM EDT | 2024-12-31 | 26.04 | 29.93 | 30.56 | 0.00 | - | 2 | 3,284 | 19.44% |
| SPY250117C00515000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 31.51 | 31.51 | 32.24 | +3.41 | +12.14% | 18 | 4,907 | 19.77% |
| SPY250321C00515000 | 2024-05-03 3:06PM EDT | 2025-03-21 | 37.76 | 37.55 | 38.44 | +4.54 | +13.67% | 5 | 2,644 | 20.97% |
| SPY250331C00515000 | 2024-04-25 9:54AM EDT | 2025-03-31 | 32.12 | 37.92 | 38.92 | 0.00 | - | 1 | 48 | 20.89% |
| SPY250620C00515000 | 2024-05-03 1:42PM EDT | 2025-06-20 | 45.24 | 44.92 | 46.08 | +5.67 | +14.33% | 105 | 1,400 | 22.04% |
| SPY250919C00515000 | 2024-05-03 4:00PM EDT | 2025-09-19 | 51.87 | 51.51 | 53.18 | +1.40 | +2.77% | 6 | 10 | 22.93% |
| SPY251219C00515000 | 2024-05-01 2:34PM EDT | 2025-12-19 | 53.63 | 57.45 | 59.76 | 0.00 | - | 7 | 805 | 23.64% |
| SPY260116C00515000 | 2024-05-03 3:56PM EDT | 2026-01-16 | 60.21 | 58.76 | 61.31 | +1.22 | +2.07% | 6 | 345 | 23.69% |
| SPY261218C00515000 | 2024-05-03 9:35AM EDT | 2026-12-18 | 81.00 | 78.00 | 82.50 | +6.85 | +9.24% | 1 | 2,112 | 25.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00515000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 3.20 | 3.13 | 3.27 | -6.80 | -68.00% | 2,110 | 51 | 0.00% |
| SPY240507P00515000 | 2024-05-03 3:59PM EDT | 2024-05-07 | 4.08 | 3.45 | 3.56 | -5.75 | -58.49% | 185 | 40 | 0.00% |
| SPY240508P00515000 | 2024-05-03 4:01PM EDT | 2024-05-08 | 4.14 | 3.77 | 3.86 | -8.54 | -67.35% | 142 | 7 | 4.94% |
| SPY240509P00515000 | 2024-05-03 4:11PM EDT | 2024-05-09 | 4.00 | 4.01 | 4.10 | -7.15 | -64.13% | 579 | 1 | 6.13% |
| SPY240510P00515000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 4.30 | 4.29 | 4.37 | -5.77 | -57.30% | 1,592 | 5,854 | 7.02% |
| SPY240517P00515000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 5.82 | 5.84 | 5.86 | -5.37 | -47.99% | 2,825 | 20,009 | 9.27% |
| SPY240524P00515000 | 2024-05-03 3:21PM EDT | 2024-05-24 | 7.12 | 6.75 | 6.80 | -4.78 | -40.17% | 117 | 325 | 9.60% |
| SPY240531P00515000 | 2024-05-03 4:01PM EDT | 2024-05-31 | 7.50 | 7.34 | 7.39 | -4.50 | -37.50% | 916 | 4,733 | 9.41% |
| SPY240607P00515000 | 2024-05-03 4:13PM EDT | 2024-06-07 | 8.10 | 8.02 | 8.08 | -6.60 | -44.90% | 268 | 39 | 9.54% |
| SPY240621P00515000 | 2024-05-03 4:10PM EDT | 2024-06-21 | 9.64 | 9.59 | 9.63 | -4.20 | -30.35% | 507 | 8,821 | 10.18% |
| SPY240628P00515000 | 2024-05-03 4:08PM EDT | 2024-06-28 | 10.25 | 10.17 | 10.23 | -4.75 | -31.67% | 239 | 1,708 | 10.29% |
| SPY240719P00515000 | 2024-05-03 4:05PM EDT | 2024-07-19 | 11.68 | 11.53 | 11.60 | -3.92 | -25.13% | 190 | 3,045 | 10.25% |
| SPY240731P00515000 | 2024-05-03 4:14PM EDT | 2024-07-31 | 12.25 | 12.23 | 12.32 | -6.75 | -35.53% | 1,079 | 19,423 | 10.26% |
| SPY240816P00515000 | 2024-05-03 4:05PM EDT | 2024-08-16 | 13.29 | 13.15 | 13.22 | -3.78 | -22.14% | 1,029 | 2,626 | 10.27% |
| SPY240830P00515000 | 2024-05-03 12:51PM EDT | 2024-08-30 | 14.37 | 13.81 | 13.96 | -5.81 | -28.79% | 12 | 760 | 10.29% |
| SPY240920P00515000 | 2024-05-03 4:03PM EDT | 2024-09-20 | 15.08 | 14.95 | 14.99 | -4.06 | -21.21% | 626 | 10,941 | 10.31% |
| SPY240930P00515000 | 2024-05-03 3:57PM EDT | 2024-09-30 | 15.84 | 15.40 | 15.54 | -5.78 | -26.73% | 5 | 3,106 | 10.38% |
| SPY241220P00515000 | 2024-05-03 3:52PM EDT | 2024-12-20 | 20.15 | 19.86 | 20.01 | -4.66 | -18.78% | 20 | 5,306 | 11.13% |
| SPY241231P00515000 | 2024-05-01 3:36PM EDT | 2024-12-31 | 24.15 | 20.23 | 20.47 | 0.00 | - | 24 | 108 | 11.15% |
| SPY250117P00515000 | 2024-05-03 4:01PM EDT | 2025-01-17 | 21.23 | 20.99 | 21.20 | -3.28 | -13.38% | 175 | 2,674 | 11.20% |
| SPY250321P00515000 | 2024-05-03 4:11PM EDT | 2025-03-21 | 23.68 | 23.52 | 23.75 | -3.27 | -12.13% | 13 | 5,264 | 11.38% |
| SPY250331P00515000 | 2024-05-03 9:32AM EDT | 2025-03-31 | 25.06 | 23.58 | 24.39 | -4.11 | -14.09% | 1 | 8 | 11.54% |
| SPY250620P00515000 | 2024-05-03 11:39AM EDT | 2025-06-20 | 27.47 | 26.63 | 26.95 | -3.22 | -10.49% | 14 | 6,675 | 11.53% |
| SPY250919P00515000 | 2024-05-03 12:31PM EDT | 2025-09-19 | 30.10 | 29.19 | 30.15 | -4.51 | -13.03% | 5 | 181 | 11.77% |
| SPY251219P00515000 | 2024-05-02 3:49PM EDT | 2025-12-19 | 35.30 | 31.77 | 32.80 | 0.00 | - | 3 | 3,170 | 11.85% |
| SPY260116P00515000 | 2024-05-02 3:19PM EDT | 2026-01-16 | 35.86 | 31.99 | 33.87 | 0.00 | - | 31 | 372 | 11.99% |
| SPY261218P00515000 | 2024-05-01 2:33PM EDT | 2026-12-18 | 43.23 | 38.42 | 42.25 | 0.00 | - | 3 | 940 | 12.21% |
