拍板:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00550000 | 2024-05-03 3:54PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 4,682 | 28.52% |
| SPY240507C00550000 | 2024-05-02 9:30AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 28 | 25.00% |
| SPY240508C00550000 | 2024-04-30 1:17PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 106 | 22.27% |
| SPY240509C00550000 | 2024-04-29 1:11PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 988 | 20.31% |
| SPY240510C00550000 | 2024-05-03 10:13AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,088 | 18.75% |
| SPY240517C00550000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 261 | 14,137 | 14.26% |
| SPY240524C00550000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 121 | 943 | 12.89% |
| SPY240531C00550000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 419 | 4,857 | 11.87% |
| SPY240607C00550000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 0.15 | 0.14 | 0.15 | +0.03 | +25.00% | 952 | 549 | 11.62% |
| SPY240621C00550000 | 2024-05-03 4:14PM EDT | 2024-06-21 | 0.41 | 0.39 | 0.41 | +0.18 | +78.26% | 2,068 | 24,971 | 11.68% |
| SPY240628C00550000 | 2024-05-03 4:00PM EDT | 2024-06-28 | 0.50 | 0.52 | 0.53 | +0.15 | +42.86% | 266 | 7,956 | 11.50% |
| SPY240719C00550000 | 2024-05-03 4:09PM EDT | 2024-07-19 | 1.26 | 1.26 | 1.29 | +0.47 | +59.49% | 6,911 | 4,330 | 12.06% |
| SPY240731C00550000 | 2024-05-03 3:39PM EDT | 2024-07-31 | 1.78 | 1.79 | 1.82 | +0.62 | +53.45% | 505 | 879 | 12.34% |
| SPY240816C00550000 | 2024-05-03 4:13PM EDT | 2024-08-16 | 2.69 | 2.71 | 2.74 | +0.86 | +46.99% | 90 | 9,501 | 12.88% |
| SPY240830C00550000 | 2024-05-03 2:38PM EDT | 2024-08-30 | 3.63 | 3.56 | 3.60 | +1.13 | +45.20% | 216 | 2,333 | 13.28% |
| SPY240920C00550000 | 2024-05-03 3:47PM EDT | 2024-09-20 | 4.71 | 4.81 | 4.86 | +1.13 | +31.56% | 128 | 12,970 | 13.70% |
| SPY240930C00550000 | 2024-05-03 3:45PM EDT | 2024-09-30 | 5.10 | 5.20 | 5.27 | +1.14 | +28.79% | 33 | 2,055 | 13.67% |
| SPY241220C00550000 | 2024-05-03 4:13PM EDT | 2024-12-20 | 12.01 | 11.97 | 12.09 | +2.25 | +23.05% | 207 | 11,234 | 16.14% |
| SPY241231C00550000 | 2024-05-03 2:36PM EDT | 2024-12-31 | 12.58 | 12.41 | 12.59 | +2.28 | +22.14% | 30 | 1,113 | 16.11% |
| SPY250117C00550000 | 2024-05-03 4:00PM EDT | 2025-01-17 | 13.60 | 13.76 | 13.92 | +2.28 | +20.14% | 23 | 16,142 | 16.44% |
| SPY250321C00550000 | 2024-05-03 2:20PM EDT | 2025-03-21 | 18.93 | 18.82 | 19.02 | +2.73 | +16.85% | 5 | 5,235 | 17.63% |
| SPY250331C00550000 | 2024-05-03 3:50PM EDT | 2025-03-31 | 19.08 | 18.95 | 19.76 | +2.34 | +13.98% | 2 | 75 | 17.77% |
| SPY250620C00550000 | 2024-05-03 3:24PM EDT | 2025-06-20 | 25.60 | 25.60 | 25.96 | +2.88 | +12.68% | 544 | 4,057 | 18.92% |
| SPY250919C00550000 | 2024-05-03 3:01PM EDT | 2025-09-19 | 32.10 | 31.94 | 32.89 | +4.40 | +15.88% | 8 | 257 | 20.09% |
| SPY251219C00550000 | 2024-05-01 3:49PM EDT | 2025-12-19 | 34.62 | 38.02 | 39.08 | 0.00 | - | 25 | 2,200 | 20.90% |
| SPY260116C00550000 | 2024-05-03 2:59PM EDT | 2026-01-16 | 39.47 | 38.96 | 41.12 | +4.27 | +12.13% | 5 | 427 | 21.20% |
| SPY261218C00550000 | 2024-05-03 9:47AM EDT | 2026-12-18 | 59.99 | 58.00 | 62.84 | +2.90 | +5.08% | 1 | 125 | 23.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00550000 | 2024-05-01 4:07PM EDT | 2024-05-10 | 49.15 | 37.85 | 38.14 | 0.00 | - | 47 | 8 | 0.00% |
| SPY240517P00550000 | 2024-05-01 4:02PM EDT | 2024-05-17 | 49.37 | 37.85 | 38.14 | 0.00 | - | 3 | 2 | 0.00% |
| SPY240524P00550000 | 2024-04-12 9:47AM EDT | 2024-05-24 | 34.30 | 37.84 | 38.14 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240531P00550000 | 2024-04-16 9:52AM EDT | 2024-05-31 | 46.04 | 37.84 | 38.15 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607P00550000 | 2024-05-02 4:01PM EDT | 2024-06-07 | 44.60 | 37.84 | 38.15 | 0.00 | - | 7 | 5 | 0.00% |
| SPY240621P00550000 | 2024-05-02 11:05AM EDT | 2024-06-21 | 47.50 | 37.75 | 38.24 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240628P00550000 | 2024-05-03 3:58PM EDT | 2024-06-28 | 38.75 | 37.75 | 38.24 | -4.25 | -9.88% | 2 | 0 | 0.00% |
| SPY240719P00550000 | 2024-05-02 3:08PM EDT | 2024-07-19 | 44.50 | 37.75 | 38.24 | 0.00 | - | 2 | 7 | 0.00% |
| SPY240731P00550000 | 2024-05-02 2:57PM EDT | 2024-07-31 | 44.57 | 37.72 | 38.27 | 0.00 | - | 270 | 0 | 0.00% |
| SPY240816P00550000 | 2024-05-01 9:58AM EDT | 2024-08-16 | 49.26 | 37.74 | 38.25 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240830P00550000 | 2024-05-01 12:00PM EDT | 2024-08-30 | 50.00 | 37.70 | 38.29 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240920P00550000 | 2024-05-02 2:57PM EDT | 2024-09-20 | 39.50 | 37.64 | 38.36 | -5.07 | -11.38% | 10 | 93 | 0.00% |
| SPY240930P00550000 | 2024-05-01 3:45PM EDT | 2024-09-30 | 38.44 | 37.80 | 38.44 | -8.56 | -18.21% | 2 | 6 | 0.00% |
| SPY241220P00550000 | 2024-05-01 1:36PM EDT | 2024-12-20 | 49.00 | 39.20 | 39.88 | 0.00 | - | 21 | 3,696 | 6.84% |
| SPY241231P00550000 | 2024-05-03 2:12PM EDT | 2024-12-31 | 39.79 | 39.34 | 40.14 | -8.68 | -17.91% | 3 | 262 | 7.04% |
| SPY250117P00550000 | 2024-05-03 3:46PM EDT | 2025-01-17 | 40.46 | 39.64 | 40.59 | -7.55 | -15.73% | 51 | 191 | 7.34% |
| SPY250321P00550000 | 2024-05-03 12:48PM EDT | 2025-03-21 | 42.09 | 41.03 | 42.08 | -0.34 | -0.80% | 352 | 6,054 | 7.92% |
| SPY250331P00550000 | 2024-04-23 9:56AM EDT | 2025-03-31 | 49.31 | 41.19 | 42.37 | 0.00 | - | 1 | 7 | 8.03% |
| SPY250620P00550000 | 2024-05-03 3:46PM EDT | 2025-06-20 | 44.27 | 43.08 | 44.30 | -4.74 | -9.67% | 157 | 393 | 8.47% |
| SPY250919P00550000 | 2024-05-03 2:17PM EDT | 2025-09-19 | 46.10 | 45.09 | 46.72 | -4.08 | -8.13% | 1 | 198 | 8.96% |
| SPY251219P00550000 | 2024-05-03 2:01PM EDT | 2025-12-19 | 48.38 | 46.95 | 48.98 | -6.48 | -11.81% | 6 | 112 | 9.29% |
| SPY260116P00550000 | 2024-05-03 12:26PM EDT | 2026-01-16 | 49.25 | 47.40 | 49.69 | -5.08 | -9.35% | 5 | 173 | 9.39% |
| SPY261218P00550000 | 2024-04-25 4:01PM EDT | 2026-12-18 | 59.00 | 52.55 | 57.33 | 0.00 | - | 1 | 82 | 10.13% |
