拍板:600.00
認購期權範圍2024年5月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510C00600000 | 2024-05-09 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 103 | 62.50% |
| SPY240517C00600000 | 2024-05-07 10:16AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,023 | 30.86% |
| SPY240524C00600000 | 2024-05-07 1:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 23.05% |
| SPY240531C00600000 | 2024-05-09 11:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,472 | 19.14% |
| SPY240607C00600000 | 2024-05-03 11:22AM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 29 | 17.97% |
| SPY240614C00600000 | 2024-05-07 10:14AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 38 | 49 | 16.21% |
| SPY240621C00600000 | 2024-05-09 11:32AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 50 | 69,016 | 14.84% |
| SPY240628C00600000 | 2024-05-08 12:28PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | 0.00 | - | 25 | 5,802 | 14.36% |
| SPY240719C00600000 | 2024-05-08 3:49PM EDT | 2024-07-19 | 0.05 | 0.05 | 0.06 | 0.00 | - | 28 | 16,979 | 12.99% |
| SPY240731C00600000 | 2024-05-08 2:43PM EDT | 2024-07-31 | 0.07 | 0.07 | 0.08 | 0.00 | - | 3 | 2,237 | 12.45% |
| SPY240816C00600000 | 2024-05-09 10:03AM EDT | 2024-08-16 | 0.12 | 0.12 | 0.13 | 0.00 | - | 9 | 14,291 | 12.11% |
| SPY240830C00600000 | 2024-05-09 11:20AM EDT | 2024-08-30 | 0.19 | 0.18 | 0.19 | 0.00 | - | 6 | 2,982 | 11.94% |
| SPY240920C00600000 | 2024-05-09 10:38AM EDT | 2024-09-20 | 0.32 | 0.33 | 0.34 | +0.01 | +3.23% | 8 | 60,780 | 11.95% |
| SPY240930C00600000 | 2024-05-09 9:34AM EDT | 2024-09-30 | 0.38 | 0.38 | 0.40 | -0.01 | -2.56% | 3 | 6,252 | 11.83% |
| SPY241031C00600000 | 2024-05-09 11:45AM EDT | 2024-10-31 | 0.83 | 0.80 | 0.84 | +0.03 | +3.75% | 15 | 264 | 12.24% |
| SPY241220C00600000 | 2024-05-09 11:51AM EDT | 2024-12-20 | 2.14 | 2.14 | 2.16 | +0.10 | +4.90% | 12 | 21,781 | 13.27% |
| SPY241231C00600000 | 2024-05-09 10:42AM EDT | 2024-12-31 | 2.36 | 2.33 | 2.35 | +0.12 | +5.36% | 2 | 1,898 | 13.24% |
| SPY250117C00600000 | 2024-05-09 11:30AM EDT | 2025-01-17 | 2.93 | 2.85 | 2.90 | +0.08 | +2.81% | 4 | 5,807 | 13.50% |
| SPY250321C00600000 | 2024-05-08 10:25AM EDT | 2025-03-21 | 5.13 | 5.27 | 5.34 | 0.00 | - | 9 | 4,783 | 14.45% |
| SPY250331C00600000 | 2024-05-07 4:00PM EDT | 2025-03-31 | 5.51 | 5.49 | 5.61 | 0.00 | - | 1 | 203 | 14.46% |
| SPY250620C00600000 | 2024-05-09 11:31AM EDT | 2025-06-20 | 9.63 | 9.38 | 9.53 | +0.33 | +3.55% | 146 | 2,728 | 15.61% |
| SPY250919C00600000 | 2024-05-09 11:51AM EDT | 2025-09-19 | 14.31 | 14.15 | 14.34 | +0.19 | +1.34% | 684 | 3,308 | 16.69% |
| SPY251219C00600000 | 2024-05-08 3:34PM EDT | 2025-12-19 | 19.44 | 19.23 | 19.80 | +0.24 | +1.25% | 3 | 3,930 | 17.81% |
| SPY260116C00600000 | 2024-05-09 10:54AM EDT | 2026-01-16 | 21.00 | 20.03 | 21.21 | +0.82 | +4.06% | 2 | 1,411 | 18.00% |
| SPY261218C00600000 | 2024-05-09 11:40AM EDT | 2026-12-18 | 40.25 | 38.63 | 40.99 | +1.05 | +2.68% | 7 | 1,047 | 20.84% |
認沽盤範圍2024年5月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00600000 | 2024-04-18 3:53PM EDT | 2024-05-10 | 100.01 | 81.13 | 81.38 | 0.00 | - | - | 0 | 69.53% |
| SPY240517P00600000 | 2024-03-20 1:15PM EDT | 2024-05-17 | 84.60 | 104.62 | 105.12 | 0.00 | - | - | 0 | 157.25% |
| SPY240531P00600000 | 2024-03-22 2:21PM EDT | 2024-05-31 | 77.77 | 104.61 | 105.12 | 0.00 | - | 1 | 0 | 98.36% |
| SPY240621P00600000 | 2024-05-08 3:39PM EDT | 2024-06-21 | 82.64 | 81.07 | 81.50 | 0.00 | - | 1 | 1 | 18.56% |
| SPY240628P00600000 | 2024-04-19 9:57AM EDT | 2024-06-28 | 100.23 | 80.99 | 81.44 | 0.00 | - | 1 | 0 | 16.16% |
| SPY240719P00600000 | 2024-05-08 3:50PM EDT | 2024-07-19 | 82.38 | 81.05 | 81.45 | 0.00 | - | 9 | 9 | 13.84% |
| SPY240731P00600000 | 2024-04-26 11:03AM EDT | 2024-07-31 | 90.55 | 80.99 | 81.49 | 0.00 | - | 2 | 0 | 13.38% |
| SPY240816P00600000 | 2024-03-12 10:53AM EDT | 2024-08-16 | 84.66 | 86.21 | 86.73 | 0.00 | - | - | 0 | 25.81% |
| SPY240920P00600000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 96.10 | 80.95 | 81.45 | 0.00 | - | 2 | 0 | 10.23% |
| SPY240930P00600000 | 2024-04-15 3:45PM EDT | 2024-09-30 | 95.75 | 80.92 | 81.49 | 0.00 | - | 1 | 0 | 10.28% |
| SPY241220P00600000 | 2024-04-24 3:38PM EDT | 2024-12-20 | 94.32 | 80.92 | 81.62 | 0.00 | - | 1 | 2 | 9.05% |
| SPY241231P00600000 | 2024-04-10 3:46PM EDT | 2024-12-31 | 85.20 | 80.89 | 81.67 | 0.00 | - | 4 | 0 | 9.06% |
| SPY250117P00600000 | 2024-05-06 2:38PM EDT | 2025-01-17 | 85.29 | 80.74 | 81.77 | 0.00 | - | 1 | 3 | 9.12% |
| SPY250321P00600000 | 2024-05-03 3:29PM EDT | 2025-03-21 | 88.26 | 80.55 | 81.87 | 0.00 | - | 1 | 1 | 8.47% |
| SPY250331P00600000 | 2024-04-19 10:21AM EDT | 2025-03-31 | 101.65 | 80.51 | 81.97 | 0.00 | - | 2 | 0 | 8.59% |
| SPY250620P00600000 | 2024-04-25 9:33AM EDT | 2025-06-20 | 101.00 | 80.32 | 81.95 | 0.00 | - | 2 | 0 | 7.68% |
| SPY250919P00600000 | 2024-04-04 3:30PM EDT | 2025-09-19 | 85.93 | 86.75 | 89.20 | 0.00 | - | 1 | 0 | 13.17% |
| SPY251219P00600000 | 2024-04-15 2:01PM EDT | 2025-12-19 | 82.64 | 79.90 | 82.59 | -11.36 | -12.09% | 1 | 0 | 7.34% |
| SPY260116P00600000 | 2024-05-09 9:30AM EDT | 2026-01-16 | 84.00 | 79.60 | 82.47 | +0.30 | +0.36% | 7 | 15 | 7.03% |
| SPY261218P00600000 | 2024-05-07 9:49AM EDT | 2026-12-18 | 83.96 | 79.75 | 84.50 | 0.00 | - | 3 | 12 | 7.21% |
