拍板:534.00
認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00534000 | 2024-05-10 9:52AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,101 | 19.53% |
| SPY240513C00534000 | 2024-05-10 1:47PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 83 | 9.77% |
| SPY240514C00534000 | 2024-05-10 2:09PM EDT | 2024-05-14 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 728 | 555 | 9.57% |
| SPY240515C00534000 | 2024-05-10 2:05PM EDT | 2024-05-15 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 524 | 49 | 10.16% |
| SPY240516C00534000 | 2024-05-10 2:15PM EDT | 2024-05-16 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 246 | 146 | 10.25% |
| SPY240517C00534000 | 2024-05-10 2:16PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.14 | 0.00 | - | 2,416 | 4,002 | 10.21% |
| SPY240520C00534000 | 2024-05-10 1:47PM EDT | 2024-05-20 | 0.16 | 0.19 | 0.21 | -0.03 | -15.79% | 19 | 121 | 9.45% |
| SPY240521C00534000 | 2024-05-10 10:53AM EDT | 2024-05-21 | 0.29 | 0.26 | 0.27 | +0.01 | +3.57% | 13 | 226 | 9.55% |
| SPY240522C00534000 | 2024-05-10 12:06PM EDT | 2024-05-22 | 0.41 | 0.43 | 0.44 | -0.05 | -10.87% | 90 | 35 | 10.33% |
| SPY240524C00534000 | 2024-05-10 1:46PM EDT | 2024-05-24 | 0.57 | 0.67 | 0.68 | -0.13 | -18.57% | 347 | 1,459 | 10.85% |
| SPY240531C00534000 | 2024-05-10 2:17PM EDT | 2024-05-31 | 1.14 | 1.13 | 1.14 | -0.10 | -8.06% | 1,003 | 1,665 | 10.56% |
| SPY240621C00534000 | 2024-05-10 2:06PM EDT | 2024-06-21 | 3.34 | 3.44 | 3.46 | -0.11 | -3.19% | 70 | 2,401 | 11.95% |
| SPY240628C00534000 | 2024-05-10 2:13PM EDT | 2024-06-28 | 3.90 | 3.88 | 3.90 | -0.10 | -2.50% | 93 | 288 | 11.76% |
| SPY240719C00534000 | 2024-05-10 11:45AM EDT | 2024-07-19 | 5.99 | 6.03 | 6.06 | +0.06 | +1.01% | 3 | 1,005 | 12.54% |
| SPY240731C00534000 | 2024-05-10 2:13PM EDT | 2024-07-31 | 7.30 | 7.32 | 7.34 | -0.02 | -0.27% | 106 | 153 | 13.01% |
| SPY240830C00534000 | 2024-05-10 9:30AM EDT | 2024-08-30 | 11.41 | 10.85 | 10.87 | +1.66 | +17.03% | 5 | 133 | 14.38% |
| SPY250131C00534000 | 2024-05-07 11:11AM EDT | 2025-01-31 | 25.56 | 26.00 | 26.49 | 0.00 | - | - | 3 | 18.28% |
| SPY250331C00534000 | 2024-04-05 3:42PM EDT | 2025-03-31 | 35.06 | 26.81 | 27.72 | 0.00 | - | 18 | 19 | 17.17% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00534000 | 2024-04-15 9:32AM EDT | 2024-05-10 | 19.33 | 12.89 | 13.36 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240513P00534000 | 2024-05-10 10:26AM EDT | 2024-05-13 | 13.04 | 13.02 | 13.31 | -2.11 | -13.93% | 1 | 1 | 0.00% |
| SPY240514P00534000 | 2024-05-09 12:45PM EDT | 2024-05-14 | 14.82 | 13.03 | 13.31 | 0.00 | - | 30 | - | 0.00% |
| SPY240517P00534000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 12.48 | 12.98 | 13.27 | -3.94 | -24.00% | 2 | 2 | 0.00% |
| SPY240524P00534000 | 2024-04-12 12:39PM EDT | 2024-05-24 | 23.89 | 13.17 | 13.41 | 0.00 | - | 127 | 0 | 0.00% |
| SPY240531P00534000 | 2024-05-10 1:53PM EDT | 2024-05-31 | 13.81 | 13.27 | 13.55 | -1.01 | -6.82% | 10 | 1 | 0.00% |
| SPY240621P00534000 | 2024-05-07 9:43AM EDT | 2024-06-21 | 17.65 | 14.45 | 14.88 | 0.00 | - | 1 | 1 | 7.75% |
| SPY240628P00534000 | 2024-05-09 4:10PM EDT | 2024-06-28 | 15.31 | 14.96 | 15.32 | -0.19 | -1.23% | 25 | 14 | 8.05% |
| SPY240719P00534000 | 2024-05-10 10:38AM EDT | 2024-07-19 | 16.26 | 15.92 | 16.33 | -1.34 | -7.61% | 130 | 84 | 8.24% |
| SPY240731P00534000 | 2024-05-09 12:39PM EDT | 2024-07-31 | 18.14 | 16.49 | 16.91 | 0.00 | - | 1 | 1 | 8.35% |
| SPY240830P00534000 | 2024-03-26 12:25PM EDT | 2024-08-30 | 20.01 | 27.62 | 28.55 | 0.00 | - | 83 | 76 | 17.98% |
| SPY250331P00534000 | 2024-04-03 1:42PM EDT | 2025-03-31 | 30.06 | 32.34 | 33.18 | 0.00 | - | 1 | 1 | 12.99% |
