拍板:535.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00535000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 34 | 9,908 | 13.18% |
| SPY240517C00535000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | +0.04 | +80.00% | 316 | 22,822 | 11.57% |
| SPY240524C00535000 | 2024-05-03 4:02PM EDT | 2024-05-24 | 0.32 | 0.32 | 0.34 | +0.16 | +100.00% | 238 | 654 | 11.78% |
| SPY240531C00535000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 0.59 | 0.59 | 0.61 | +0.30 | +103.45% | 1,172 | 4,676 | 11.63% |
| SPY240607C00535000 | 2024-05-03 4:04PM EDT | 2024-06-07 | 1.00 | 1.03 | 1.06 | +0.43 | +75.44% | 1,157 | 931 | 12.04% |
| SPY240621C00535000 | 2024-05-03 4:02PM EDT | 2024-06-21 | 1.95 | 1.99 | 2.02 | +0.77 | +65.25% | 1,897 | 12,069 | 12.46% |
| SPY240628C00535000 | 2024-05-03 3:41PM EDT | 2024-06-28 | 2.32 | 2.33 | 2.37 | +0.92 | +65.71% | 64 | 8,768 | 12.34% |
| SPY240719C00535000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 3.81 | 3.96 | 4.00 | +1.19 | +45.42% | 94 | 12,176 | 12.95% |
| SPY240731C00535000 | 2024-05-03 2:58PM EDT | 2024-07-31 | 4.96 | 4.96 | 5.01 | +1.33 | +36.64% | 191 | 538 | 13.32% |
| SPY240816C00535000 | 2024-05-03 3:58PM EDT | 2024-08-16 | 6.30 | 6.51 | 6.56 | +1.63 | +34.90% | 62 | 12,056 | 13.97% |
| SPY240830C00535000 | 2024-05-03 3:27PM EDT | 2024-08-30 | 7.78 | 7.85 | 7.91 | +2.65 | +51.66% | 6 | 311 | 14.46% |
| SPY240920C00535000 | 2024-05-03 4:08PM EDT | 2024-09-20 | 9.58 | 9.59 | 9.67 | +2.15 | +28.94% | 8,181 | 13,242 | 14.89% |
| SPY240930C00535000 | 2024-05-03 2:36PM EDT | 2024-09-30 | 10.22 | 10.11 | 10.21 | +2.50 | +32.38% | 21 | 1,207 | 14.84% |
| SPY241220C00535000 | 2024-05-03 3:20PM EDT | 2024-12-20 | 18.26 | 18.47 | 18.60 | +2.36 | +14.84% | 57 | 9,243 | 17.43% |
| SPY241231C00535000 | 2024-05-03 4:12PM EDT | 2024-12-31 | 19.05 | 18.93 | 19.15 | +3.80 | +24.92% | 6 | 152 | 17.37% |
| SPY250117C00535000 | 2024-05-03 4:10PM EDT | 2025-01-17 | 20.50 | 20.45 | 20.65 | +2.88 | +16.35% | 30 | 1,675 | 17.69% |
| SPY250321C00535000 | 2024-05-03 3:55PM EDT | 2025-03-21 | 25.95 | 26.18 | 26.40 | +2.52 | +10.76% | 92 | 4,219 | 18.92% |
| SPY250331C00535000 | 2024-04-26 4:08PM EDT | 2025-03-31 | 26.48 | 26.28 | 27.18 | 0.00 | - | 1 | 10 | 19.04% |
| SPY250620C00535000 | 2024-05-03 2:09PM EDT | 2025-06-20 | 33.45 | 33.41 | 33.81 | +3.15 | +10.40% | 15 | 777 | 20.15% |
| SPY250919C00535000 | 2024-04-26 9:59AM EDT | 2025-09-19 | 39.48 | 39.62 | 41.14 | 0.00 | - | 4 | 6 | 21.31% |
| SPY251219C00535000 | 2024-05-03 1:16PM EDT | 2025-12-19 | 46.22 | 45.61 | 47.73 | +2.87 | +6.62% | 9 | 619 | 22.14% |
| SPY260116C00535000 | 2024-04-26 1:15PM EDT | 2026-01-16 | 48.33 | 47.01 | 49.35 | 0.00 | - | 6 | 1,968 | 22.25% |
| SPY261218C00535000 | 2024-05-02 12:10PM EDT | 2026-12-18 | 62.96 | 66.00 | 70.98 | 0.00 | - | 16 | 2,221 | 24.47% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00535000 | 2024-05-01 12:00PM EDT | 2024-05-10 | 35.00 | 22.85 | 23.14 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240517P00535000 | 2024-05-02 4:11PM EDT | 2024-05-17 | 29.93 | 22.85 | 23.14 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524P00535000 | 2024-05-01 3:36PM EDT | 2024-05-24 | 30.23 | 22.85 | 23.15 | 0.00 | - | 9 | 2 | 0.00% |
| SPY240531P00535000 | 2024-05-01 3:50PM EDT | 2024-05-31 | 31.57 | 22.85 | 23.15 | 0.00 | - | 4 | 1 | 0.00% |
| SPY240607P00535000 | 2024-05-03 12:49PM EDT | 2024-06-07 | 24.00 | 22.85 | 23.15 | -7.01 | -22.61% | 1 | 1 | 0.00% |
| SPY240621P00535000 | 2024-05-02 10:00AM EDT | 2024-06-21 | 25.35 | 22.97 | 23.41 | -7.85 | -23.64% | 2 | 10 | 0.00% |
| SPY240628P00535000 | 2024-05-01 4:12PM EDT | 2024-06-28 | 34.34 | 23.12 | 23.56 | 0.00 | - | 40 | 20 | 0.00% |
| SPY240719P00535000 | 2024-05-03 1:04PM EDT | 2024-07-19 | 24.95 | 23.73 | 24.10 | -8.45 | -25.30% | 1 | 20 | 6.37% |
| SPY240731P00535000 | 2024-05-02 9:34AM EDT | 2024-07-31 | 31.84 | 24.01 | 24.47 | 0.00 | - | 1 | 67 | 6.93% |
| SPY240816P00535000 | 2024-05-03 10:36AM EDT | 2024-08-16 | 26.71 | 24.52 | 24.93 | -7.97 | -22.98% | 3 | 1,189 | 7.27% |
| SPY240830P00535000 | 2024-04-29 10:26AM EDT | 2024-08-30 | 26.80 | 24.91 | 25.40 | 0.00 | - | 1 | 1,435 | 7.56% |
| SPY240920P00535000 | 2024-05-03 1:18PM EDT | 2024-09-20 | 26.30 | 25.80 | 26.16 | -8.20 | -23.77% | 2 | 789 | 7.92% |
| SPY240930P00535000 | 2024-05-01 2:18PM EDT | 2024-09-30 | 34.54 | 25.94 | 26.48 | 0.00 | - | 14 | 3,865 | 8.01% |
| SPY241220P00535000 | 2024-05-03 9:47AM EDT | 2024-12-20 | 29.86 | 29.23 | 29.79 | -7.20 | -19.43% | 4 | 8,436 | 9.09% |
| SPY241231P00535000 | 2024-05-03 10:10AM EDT | 2024-12-31 | 30.92 | 29.50 | 30.17 | -0.91 | -2.86% | 6 | 206 | 9.15% |
| SPY250117P00535000 | 2024-05-03 4:00PM EDT | 2025-01-17 | 30.58 | 30.04 | 30.82 | -3.02 | -8.99% | 1 | 1,132 | 9.29% |
| SPY250321P00535000 | 2024-05-03 11:57AM EDT | 2025-03-21 | 33.21 | 32.11 | 32.98 | -1.13 | -3.29% | 40 | 2,564 | 9.61% |
| SPY250620P00535000 | 2024-05-02 3:00PM EDT | 2025-06-20 | 38.97 | 35.06 | 35.61 | 0.00 | - | 2 | 346 | 9.81% |
| SPY250919P00535000 | 2024-04-10 9:32AM EDT | 2025-09-19 | 38.99 | 37.28 | 38.72 | 0.00 | - | 5 | 5 | 10.27% |
| SPY251219P00535000 | 2024-05-03 3:02PM EDT | 2025-12-19 | 40.78 | 39.40 | 41.30 | -3.39 | -7.67% | 8 | 62 | 10.49% |
| SPY260116P00535000 | 2024-05-03 2:18PM EDT | 2026-01-16 | 41.04 | 39.98 | 42.08 | -5.30 | -11.44% | 14 | 835 | 10.55% |
| SPY261218P00535000 | 2024-04-29 9:30AM EDT | 2026-12-18 | 49.98 | 46.18 | 50.18 | 0.00 | - | 1 | 43 | 11.02% |
