拍板:521.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240507C00521000 | 2024-05-03 4:09PM EDT | 2024-05-07 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 13,919 | 1,468 | 8.59% |
| SPY240508C00521000 | 2024-05-03 4:03PM EDT | 2024-05-08 | 0.06 | 0.07 | 0.08 | 0.00 | - | 902 | 429 | 8.99% |
| SPY240509C00521000 | 2024-05-03 4:13PM EDT | 2024-05-09 | 0.18 | 0.17 | 0.19 | +0.03 | +20.00% | 1,360 | 484 | 9.79% |
| SPY240510C00521000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.34 | 0.32 | 0.33 | +0.15 | +78.95% | 4,834 | 3,349 | 10.36% |
| SPY240517C00521000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 1.56 | 1.59 | 1.61 | +0.77 | +97.47% | 2,135 | 8,010 | 12.51% |
| SPY240524C00521000 | 2024-05-03 4:05PM EDT | 2024-05-24 | 2.68 | 2.77 | 2.81 | +1.16 | +76.32% | 290 | 1,300 | 13.26% |
| SPY240531C00521000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 3.54 | 3.57 | 3.60 | +1.47 | +71.01% | 2,483 | 3,518 | 13.10% |
| SPY240607C00521000 | 2024-05-03 2:37PM EDT | 2024-06-07 | 4.69 | 4.61 | 4.66 | +1.94 | +70.55% | 416 | 419 | 13.58% |
| SPY240621C00521000 | 2024-05-03 4:10PM EDT | 2024-06-21 | 6.31 | 6.32 | 6.37 | +1.91 | +43.41% | 443 | 4,409 | 13.94% |
| SPY240628C00521000 | 2024-05-03 3:17PM EDT | 2024-06-28 | 6.75 | 6.84 | 6.90 | +2.20 | +48.35% | 210 | 3,508 | 13.74% |
| SPY240719C00521000 | 2024-05-03 2:19PM EDT | 2024-07-19 | 9.27 | 9.19 | 9.25 | +3.47 | +59.83% | 49 | 1,796 | 14.33% |
| SPY240731C00521000 | 2024-05-03 2:52PM EDT | 2024-07-31 | 10.54 | 10.54 | 10.61 | +2.53 | +31.59% | 33 | 67 | 14.72% |
| SPY240830C00521000 | 2024-05-03 3:34PM EDT | 2024-08-30 | 13.94 | 14.21 | 14.34 | +2.92 | +26.50% | 3 | 272 | 15.99% |
| SPY241231C00521000 | 2024-04-30 1:13PM EDT | 2024-12-31 | 23.56 | 26.30 | 26.89 | 0.00 | - | 2 | 38 | 18.80% |
| SPY250331C00521000 | 2024-04-30 12:18PM EDT | 2025-03-31 | 32.47 | 34.23 | 35.19 | 0.00 | - | 3 | 5 | 20.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00521000 | 2024-05-03 10:44AM EDT | 2024-05-08 | 10.59 | 8.86 | 9.15 | -0.51 | -4.59% | 2 | 0 | 0.00% |
| SPY240510P00521000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 9.64 | 8.97 | 9.16 | -8.94 | -48.12% | 8 | 1 | 0.00% |
| SPY240517P00521000 | 2024-05-03 10:19AM EDT | 2024-05-17 | 10.30 | 9.69 | 9.82 | -6.36 | -38.18% | 18 | 112 | 5.73% |
| SPY240524P00521000 | 2024-05-03 2:31PM EDT | 2024-05-24 | 10.66 | 10.30 | 10.57 | -8.90 | -45.50% | 6 | 9 | 8.02% |
| SPY240531P00521000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 11.38 | 10.75 | 11.02 | -9.02 | -44.22% | 39 | 1,346 | 8.13% |
| SPY240621P00521000 | 2024-05-03 2:12PM EDT | 2024-06-21 | 12.98 | 12.60 | 12.92 | -4.61 | -26.21% | 19 | 5,443 | 9.32% |
| SPY240628P00521000 | 2024-05-03 10:12AM EDT | 2024-06-28 | 14.91 | 13.11 | 13.43 | -3.90 | -20.73% | 1 | 658 | 9.44% |
| SPY240719P00521000 | 2024-05-03 11:36AM EDT | 2024-07-19 | 15.65 | 14.50 | 14.60 | -3.96 | -20.19% | 2 | 1,778 | 9.44% |
| SPY240830P00521000 | 2024-05-03 9:39AM EDT | 2024-08-30 | 17.74 | 16.61 | 16.74 | -3.06 | -14.71% | 1 | 502 | 9.56% |
| SPY241231P00521000 | 2024-05-02 11:49AM EDT | 2024-12-31 | 23.19 | 22.70 | 22.93 | -4.89 | -17.41% | 1 | 9,799 | 10.54% |
| SPY250331P00521000 | 2024-04-01 3:32PM EDT | 2025-03-31 | 24.32 | 31.41 | 32.67 | 0.00 | - | - | 4 | 14.05% |
