認購期權範圍2024年9月20日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240920C00035000 | 2024-05-16 11:34AM EDT | 35.00 | 40.72 | 43.70 | 46.40 | 0.00 | - | 2 | 1 | 0.00% |
| SPYG240920C00040000 | 2024-07-03 11:55AM EDT | 40.00 | 42.30 | 42.40 | 43.90 | 0.00 | - | 2 | 39 | 96.39% |
| SPYG240920C00045000 | 2024-07-01 2:46PM EDT | 45.00 | 37.80 | 37.50 | 39.70 | +1.70 | +4.71% | 4 | 77 | 94.92% |
| SPYG240920C00050000 | 2024-06-17 9:30AM EDT | 50.00 | 30.40 | 32.50 | 33.90 | 0.00 | - | 1 | 11 | 71.68% |
| SPYG240920C00053000 | 2024-06-05 9:40AM EDT | 53.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPYG240920C00055000 | 2024-05-30 9:47AM EDT | 55.00 | 19.70 | 24.50 | 26.30 | 0.00 | - | 1 | 5 | 0.00% |
| SPYG240920C00056000 | 2024-02-27 11:45AM EDT | 56.00 | 16.95 | 17.20 | 20.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPYG240920C00057000 | 2024-02-12 3:49PM EDT | 57.00 | 15.79 | 15.20 | 18.80 | 0.00 | - | - | 1 | 0.00% |
| SPYG240920C00058000 | 2024-03-04 10:58AM EDT | 58.00 | 16.15 | 15.20 | 18.20 | 0.00 | - | 2 | 3 | 0.00% |
| SPYG240920C00060000 | 2024-04-19 9:30AM EDT | 60.00 | 12.30 | 14.10 | 17.70 | 0.00 | - | 1 | 23 | 0.00% |
| SPYG240920C00061000 | 2024-05-24 1:19PM EDT | 61.00 | 15.80 | 18.20 | 21.50 | 0.00 | - | 3 | 2 | 0.00% |
| SPYG240920C00062000 | 2024-06-20 3:08PM EDT | 62.00 | 18.87 | 21.10 | 21.70 | 0.00 | - | 1 | 2 | 53.88% |
| SPYG240920C00063000 | 2024-06-20 12:39PM EDT | 63.00 | 18.12 | 19.80 | 20.90 | 0.00 | - | 1 | 11 | 54.44% |
| SPYG240920C00064000 | 2024-06-04 2:20PM EDT | 64.00 | 12.10 | 18.10 | 19.60 | 0.00 | - | 1 | 0 | 48.00% |
| SPYG240920C00065000 | 2024-07-02 3:58PM EDT | 65.00 | 17.20 | 17.80 | 18.80 | 0.00 | - | 2 | 35 | 48.56% |
| SPYG240920C00066000 | 2024-06-20 10:11AM EDT | 66.00 | 15.97 | 17.10 | 17.80 | 0.00 | - | 2 | 12 | 46.34% |
| SPYG240920C00067000 | 2024-06-28 10:05AM EDT | 67.00 | 15.25 | 15.90 | 16.90 | 0.00 | - | 1 | 12 | 45.34% |
| SPYG240920C00068000 | 2024-05-21 11:00AM EDT | 68.00 | 8.83 | 11.70 | 15.00 | 0.00 | - | 1 | 11 | 30.37% |
| SPYG240920C00069000 | 2024-06-20 3:58PM EDT | 69.00 | 12.18 | 14.10 | 15.00 | 0.00 | - | 1 | 22 | 42.00% |
| SPYG240920C00070000 | 2024-06-10 10:01AM EDT | 70.00 | 8.15 | 13.30 | 14.00 | 0.00 | - | 2 | 16 | 39.75% |
| SPYG240920C00071000 | 2024-06-28 10:55AM EDT | 71.00 | 11.25 | 12.10 | 13.20 | 0.00 | - | 1 | 7 | 39.55% |
| SPYG240920C00072000 | 2024-06-17 2:00PM EDT | 72.00 | 10.20 | 11.20 | 13.10 | 0.00 | - | 1 | 21 | 45.48% |
| SPYG240920C00073000 | 2024-07-05 9:32AM EDT | 73.00 | 10.40 | 10.40 | 11.00 | +0.70 | +7.22% | 1 | 1,753 | 33.01% |
| SPYG240920C00074000 | 2024-07-01 9:49AM EDT | 74.00 | 7.20 | 9.10 | 10.10 | 0.00 | - | 3 | 40 | 31.69% |
| SPYG240920C00075000 | 2024-06-12 3:21PM EDT | 75.00 | 6.50 | 8.60 | 10.20 | 0.00 | - | 1 | 95 | 38.59% |
| SPYG240920C00076000 | 2024-06-21 1:24PM EDT | 76.00 | 5.85 | 7.60 | 8.50 | 0.00 | - | 2 | 1,980 | 30.40% |
| SPYG240920C00077000 | 2024-06-21 10:26AM EDT | 77.00 | 5.00 | 6.90 | 7.40 | 0.00 | - | 5 | 22 | 27.12% |
| SPYG240920C00079000 | 2024-06-24 3:38PM EDT | 79.00 | 3.25 | 5.00 | 5.70 | 0.00 | - | 1 | 2 | 24.29% |
| SPYG240920C00080000 | 2024-07-05 9:30AM EDT | 80.00 | 4.30 | 4.30 | 4.90 | +1.32 | +44.30% | 4 | 118 | 22.97% |
| SPYG240920C00081000 | 2024-07-02 1:06PM EDT | 81.00 | 2.70 | 3.60 | 4.00 | 0.00 | - | 5 | 18 | 20.78% |
| SPYG240920C00082000 | 2024-07-03 12:41PM EDT | 82.00 | 2.78 | 3.00 | 3.30 | 0.00 | - | 1 | 10 | 19.70% |
| SPYG240920C00083000 | 2024-07-03 11:54AM EDT | 83.00 | 2.00 | 2.50 | 3.60 | 0.00 | - | 5 | 28 | 24.87% |
| SPYG240920C00084000 | 2024-07-02 10:22AM EDT | 84.00 | 1.09 | 1.95 | 2.10 | 0.00 | - | 10 | 11 | 17.86% |
| SPYG240920C00085000 | 2024-07-05 9:35AM EDT | 85.00 | 1.40 | 1.40 | 1.65 | +0.22 | +18.64% | 217 | 137 | 17.35% |
| SPYG240920C00090000 | 2024-07-05 10:20AM EDT | 90.00 | 0.30 | 0.25 | 0.40 | +0.10 | +50.00% | 107 | 126 | 16.14% |
| SPYG240920C00105000 | 2024-06-05 3:55PM EDT | 105.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | - | 1 | 36.52% |
認沽盤範圍2024年9月20日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPYG240920P00053000 | 2024-03-01 12:15PM EDT | 53.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 4 | 3 | 62.16% |
| SPYG240920P00055000 | 2024-06-27 1:59PM EDT | 55.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 10 | 45 | 51.12% |
| SPYG240920P00056000 | 2024-04-19 2:38PM EDT | 56.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 68 | 52.34% |
| SPYG240920P00058000 | 2024-04-02 1:37PM EDT | 58.00 | 0.35 | 0.15 | 0.45 | 0.00 | - | - | 1 | 50.34% |
| SPYG240920P00059000 | 2024-03-26 3:53PM EDT | 59.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 1 | 50.68% |
| SPYG240920P00060000 | 2024-06-10 10:11AM EDT | 60.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 3 | 49 | 39.26% |
| SPYG240920P00061000 | 2024-04-30 12:36PM EDT | 61.00 | 0.50 | 0.00 | 0.90 | 0.00 | - | 1 | 7 | 53.03% |
| SPYG240920P00062000 | 2024-04-24 11:27AM EDT | 62.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | 10 | 12 | 44.63% |
| SPYG240920P00063000 | 2024-05-06 11:00AM EDT | 63.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 38.33% |
| SPYG240920P00064000 | 2024-02-26 3:48PM EDT | 64.00 | 0.93 | 0.10 | 1.00 | 0.00 | - | 1 | 7 | 48.02% |
| SPYG240920P00065000 | 2024-06-14 10:26AM EDT | 65.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 5 | 27 | 38.77% |
| SPYG240920P00066000 | 2024-06-18 9:57AM EDT | 66.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 3 | 7 | 39.33% |
| SPYG240920P00067000 | 2024-06-12 9:37AM EDT | 67.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 1 | 4 | 37.35% |
| SPYG240920P00068000 | 2024-05-03 12:36PM EDT | 68.00 | 1.28 | 0.00 | 0.80 | 0.00 | - | 2 | 5 | 36.79% |
| SPYG240920P00069000 | 2024-05-10 11:36AM EDT | 69.00 | 0.62 | 0.00 | 0.60 | 0.00 | - | 1 | 2 | 31.93% |
| SPYG240920P00070000 | 2024-07-05 10:13AM EDT | 70.00 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 5 | 102 | 25.00% |
| SPYG240920P00071000 | 2024-06-25 3:58PM EDT | 71.00 | 0.50 | 0.20 | 0.35 | 0.00 | - | 3 | 40 | 24.24% |
| SPYG240920P00072000 | 2024-06-21 3:50PM EDT | 72.00 | 0.47 | 0.20 | 0.40 | 0.00 | - | 1 | 49 | 23.34% |
| SPYG240920P00073000 | 2024-06-17 3:59PM EDT | 73.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 1 | 90 | 22.32% |
| SPYG240920P00074000 | 2024-06-25 2:20PM EDT | 74.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 1 | 3 | 21.17% |
| SPYG240920P00075000 | 2024-06-24 1:51PM EDT | 75.00 | 0.80 | 0.40 | 0.60 | 0.00 | - | 4 | 3 | 20.51% |
| SPYG240920P00076000 | 2024-06-21 1:22PM EDT | 76.00 | 0.97 | 0.50 | 0.65 | 0.00 | - | 2 | 3 | 19.12% |
| SPYG240920P00077000 | 2024-07-01 10:43AM EDT | 77.00 | 1.00 | 0.60 | 0.75 | 0.00 | - | 1 | 14 | 18.12% |
| SPYG240920P00078000 | 2024-06-24 1:54PM EDT | 78.00 | 1.52 | 0.65 | 0.95 | 0.00 | - | 2 | 6 | 17.81% |
| SPYG240920P00079000 | 2024-07-01 10:43AM EDT | 79.00 | 1.55 | 0.90 | 1.10 | 0.00 | - | 5 | 12 | 16.77% |
| SPYG240920P00080000 | 2024-07-05 10:23AM EDT | 80.00 | 1.22 | 1.15 | 1.30 | -0.53 | -28.19% | 20 | 1 | 15.87% |
| SPYG240920P00081000 | 2024-07-05 10:09AM EDT | 81.00 | 1.45 | 0.55 | 1.55 | -0.70 | -32.56% | 1 | 4 | 14.99% |
| SPYG240920P00082000 | 2024-07-01 11:11AM EDT | 82.00 | 2.75 | 1.70 | 2.25 | 0.00 | - | 1 | 2 | 16.74% |
| SPYG240920P00085000 | 2024-05-15 11:08AM EDT | 85.00 | 10.10 | 3.70 | 5.80 | 0.00 | - | - | 0 | 29.14% |
| SPYG240920P00100000 | 2024-06-25 2:34PM EDT | 100.00 | 20.05 | 17.10 | 17.90 | 0.00 | - | - | 1 | 30.30% |
