拍板:530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00530000 | 2024-05-03 1:55PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 863 | 15.24% |
| SPY240507C00530000 | 2024-05-03 4:11PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 980 | 13.09% |
| SPY240508C00530000 | 2024-05-03 4:02PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 539 | 640 | 11.72% |
| SPY240509C00530000 | 2024-05-03 3:16PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 333 | 763 | 11.62% |
| SPY240510C00530000 | 2024-05-03 4:12PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 879 | 4,148 | 10.74% |
| SPY240517C00530000 | 2024-05-03 4:06PM EDT | 2024-05-17 | 0.26 | 0.26 | 0.28 | +0.14 | +116.67% | 9,543 | 12,829 | 11.55% |
| SPY240524C00530000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 0.76 | 0.76 | 0.79 | +0.38 | +100.00% | 5,524 | 1,680 | 12.13% |
| SPY240531C00530000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 1.24 | 1.22 | 1.24 | +0.55 | +79.71% | 4,132 | 6,032 | 12.02% |
| SPY240607C00530000 | 2024-05-03 4:12PM EDT | 2024-06-07 | 1.90 | 1.88 | 1.92 | +0.86 | +82.69% | 853 | 819 | 12.50% |
| SPY240621C00530000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 3.16 | 3.14 | 3.18 | +1.20 | +61.22% | 3,767 | 22,679 | 12.92% |
| SPY240628C00530000 | 2024-05-03 3:53PM EDT | 2024-06-28 | 3.46 | 3.56 | 3.61 | +1.26 | +57.27% | 272 | 5,979 | 12.78% |
| SPY240719C00530000 | 2024-05-03 4:03PM EDT | 2024-07-19 | 5.43 | 5.49 | 5.54 | +1.68 | +44.80% | 744 | 10,530 | 13.39% |
| SPY240731C00530000 | 2024-05-03 3:58PM EDT | 2024-07-31 | 6.40 | 6.64 | 6.69 | +1.60 | +33.33% | 132 | 1,993 | 13.76% |
| SPY240816C00530000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 8.19 | 8.39 | 8.44 | +1.89 | +30.00% | 2,445 | 14,384 | 14.45% |
| SPY240830C00530000 | 2024-05-03 3:27PM EDT | 2024-08-30 | 9.75 | 9.84 | 9.96 | +2.15 | +28.29% | 19 | 249 | 14.98% |
| SPY240920C00530000 | 2024-05-03 3:35PM EDT | 2024-09-20 | 11.45 | 11.74 | 11.81 | +2.35 | +25.82% | 630 | 11,909 | 15.37% |
| SPY240930C00530000 | 2024-05-03 3:11PM EDT | 2024-09-30 | 12.25 | 12.26 | 12.38 | +3.45 | +39.20% | 7 | 3,880 | 15.31% |
| SPY241220C00530000 | 2024-05-03 3:11PM EDT | 2024-12-20 | 20.94 | 21.01 | 21.15 | +2.72 | +14.93% | 255 | 7,459 | 17.90% |
| SPY241231C00530000 | 2024-05-03 3:52PM EDT | 2024-12-31 | 21.29 | 21.48 | 21.71 | +2.67 | +14.34% | 38 | 544 | 17.83% |
| SPY250117C00530000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 22.80 | 23.04 | 23.25 | +2.77 | +13.83% | 1,904 | 10,815 | 18.15% |
| SPY250321C00530000 | 2024-05-03 1:27PM EDT | 2025-03-21 | 28.68 | 28.90 | 29.14 | +2.79 | +10.78% | 3 | 5,311 | 19.37% |
| SPY250331C00530000 | 2024-05-03 2:18PM EDT | 2025-03-31 | 29.30 | 29.00 | 29.92 | +2.99 | +11.36% | 10 | 2,021 | 19.48% |
| SPY250620C00530000 | 2024-05-03 12:40PM EDT | 2025-06-20 | 35.95 | 35.87 | 36.93 | +2.80 | +8.45% | 4 | 818 | 20.71% |
| SPY250919C00530000 | 2024-05-01 3:55PM EDT | 2025-09-19 | 37.63 | 42.47 | 44.02 | 0.00 | - | 7 | 13 | 21.70% |
| SPY251219C00530000 | 2024-05-02 3:26PM EDT | 2025-12-19 | 46.07 | 48.46 | 50.63 | 0.00 | - | 7 | 872 | 22.51% |
| SPY260116C00530000 | 2024-05-01 11:36AM EDT | 2026-01-16 | 45.75 | 49.84 | 52.24 | 0.00 | - | 2 | 482 | 22.60% |
| SPY261218C00530000 | 2024-05-01 11:53AM EDT | 2026-12-18 | 64.59 | 69.00 | 73.79 | 0.00 | - | 2 | 568 | 24.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240508P00530000 | 2024-05-03 12:15PM EDT | 2024-05-08 | 19.31 | 17.85 | 18.15 | -6.15 | -24.16% | 1 | 1 | 0.00% |
| SPY240510P00530000 | 2024-05-03 2:33PM EDT | 2024-05-10 | 18.10 | 17.85 | 18.15 | -6.65 | -26.87% | 14 | 3 | 0.00% |
| SPY240517P00530000 | 2024-05-03 3:12PM EDT | 2024-05-17 | 18.56 | 17.85 | 18.14 | -6.93 | -27.19% | 121 | 26 | 0.00% |
| SPY240524P00530000 | 2024-05-03 3:33PM EDT | 2024-05-24 | 18.70 | 17.87 | 18.17 | -7.14 | -27.63% | 359 | 31 | 0.00% |
| SPY240531P00530000 | 2024-05-03 4:11PM EDT | 2024-05-31 | 18.11 | 17.96 | 18.25 | -6.88 | -27.53% | 1,272 | 98 | 0.00% |
| SPY240607P00530000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 19.00 | 18.12 | 18.42 | -5.65 | -22.92% | 23 | 12 | 0.00% |
| SPY240621P00530000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 19.58 | 18.76 | 19.16 | -5.55 | -22.09% | 1,251 | 2,721 | 6.89% |
| SPY240628P00530000 | 2024-05-03 3:46PM EDT | 2024-06-28 | 19.89 | 19.07 | 19.46 | -5.46 | -21.54% | 1 | 586 | 7.34% |
| SPY240719P00530000 | 2024-05-03 4:00PM EDT | 2024-07-19 | 20.45 | 19.94 | 20.31 | -5.55 | -21.35% | 10 | 565 | 7.91% |
| SPY240731P00530000 | 2024-04-30 3:44PM EDT | 2024-07-31 | 22.45 | 20.39 | 20.82 | -4.01 | -15.15% | 2 | 1,595 | 8.14% |
| SPY240816P00530000 | 2024-05-03 3:13PM EDT | 2024-08-16 | 21.70 | 21.10 | 21.43 | -6.70 | -23.59% | 48 | 882 | 8.28% |
| SPY240830P00530000 | 2024-05-03 2:30PM EDT | 2024-08-30 | 22.01 | 21.55 | 22.00 | -5.59 | -20.25% | 12 | 3,682 | 8.43% |
| SPY240920P00530000 | 2024-05-03 3:13PM EDT | 2024-09-20 | 23.01 | 22.35 | 22.90 | -6.24 | -21.33% | 2 | 15,153 | 8.67% |
| SPY240930P00530000 | 2024-05-03 12:28PM EDT | 2024-09-30 | 23.74 | 22.77 | 23.27 | -6.82 | -22.32% | 5 | 10,340 | 8.72% |
| SPY241220P00530000 | 2024-05-03 3:58PM EDT | 2024-12-20 | 27.17 | 26.66 | 26.89 | -4.92 | -15.33% | 20 | 10,652 | 9.58% |
| SPY241231P00530000 | 2024-05-03 10:39AM EDT | 2024-12-31 | 28.50 | 26.79 | 27.42 | -3.75 | -11.63% | 23 | 1,780 | 9.71% |
| SPY250117P00530000 | 2024-05-03 1:29PM EDT | 2025-01-17 | 28.25 | 27.39 | 28.11 | -5.50 | -16.30% | 762 | 2,116 | 9.83% |
| SPY250321P00530000 | 2024-05-03 1:27PM EDT | 2025-03-21 | 30.40 | 29.61 | 30.44 | -3.48 | -10.27% | 1 | 3,365 | 10.11% |
| SPY250331P00530000 | 2024-04-29 9:43AM EDT | 2025-03-31 | 32.22 | 29.87 | 30.82 | 0.00 | - | 1 | 15 | 10.17% |
| SPY250620P00530000 | 2024-05-03 2:40PM EDT | 2025-06-20 | 33.14 | 32.71 | 33.23 | -3.89 | -10.50% | 3 | 5,895 | 10.28% |
| SPY251219P00530000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 38.48 | 37.62 | 38.71 | -3.11 | -7.48% | 27 | 3,667 | 10.73% |
| SPY260116P00530000 | 2024-05-03 2:18PM EDT | 2026-01-16 | 38.80 | 37.81 | 39.84 | -3.52 | -8.32% | 9 | 146 | 10.92% |
| SPY261218P00530000 | 2024-04-22 1:57PM EDT | 2026-12-18 | 51.33 | 44.11 | 48.08 | 0.00 | - | 1 | 116 | 11.33% |
