認購期權範圍2024年6月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C01800000 | 2024-05-23 8:29AM EDT | 1,800.00 | 3,548.04 | 3,479.60 | 3,490.80 | 0.00 | - | 5 | 5 | 666.75% |
| SPXW240603C02000000 | 2024-05-23 8:28AM EDT | 2,000.00 | 3,348.59 | 3,279.60 | 3,291.40 | 0.00 | - | 1 | 1 | 608.64% |
| SPXW240603C02400000 | 2024-05-23 8:40AM EDT | 2,400.00 | 2,948.07 | 2,879.70 | 2,890.90 | 0.00 | - | 3 | 0 | 500.32% |
| SPXW240603C03000000 | 2024-05-23 8:32PM EDT | 3,000.00 | 2,274.50 | 2,279.80 | 2,291.60 | 0.00 | - | 1 | 1 | 373.03% |
| SPXW240603C04000000 | 2024-05-31 3:27PM EDT | 4,000.00 | 1,229.80 | 1,281.20 | 1,289.40 | -85.67 | -6.51% | 2,900 | 1 | 198.81% |
| SPXW240603C04250000 | 2024-05-30 3:40PM EDT | 4,250.00 | 987.47 | 1,030.00 | 1,041.50 | 0.00 | - | 2 | 8 | 162.93% |
| SPXW240603C04300000 | 2024-05-29 1:31PM EDT | 4,300.00 | 980.10 | 980.10 | 991.20 | 0.00 | - | 1 | 6 | 155.18% |
| SPXW240603C04350000 | 2024-05-28 10:43AM EDT | 4,350.00 | 958.68 | 930.10 | 941.80 | 0.00 | - | 5 | 5 | 148.84% |
| SPXW240603C04400000 | 2024-05-29 2:44PM EDT | 4,400.00 | 877.81 | 880.10 | 891.80 | 0.00 | - | 1 | 2 | 141.50% |
| SPXW240603C04450000 | 2024-05-31 10:03AM EDT | 4,450.00 | 786.28 | 830.10 | 841.80 | +1.80 | +0.23% | 1 | 13 | 134.19% |
| SPXW240603C04500000 | 2024-05-30 4:08PM EDT | 4,500.00 | 731.34 | 780.10 | 791.30 | 0.00 | - | 2 | 0 | 126.17% |
| SPXW240603C04550000 | 2024-05-28 10:46AM EDT | 4,550.00 | 760.41 | 730.10 | 741.80 | 0.00 | - | 4 | 5 | 119.66% |
| SPXW240603C04650000 | 2024-05-31 1:04PM EDT | 4,650.00 | 556.79 | 630.10 | 641.90 | -29.78 | -5.08% | 1 | 1 | 105.33% |
| SPXW240603C04750000 | 2024-05-30 12:05PM EDT | 4,750.00 | 485.42 | 530.20 | 541.90 | -18.26 | -3.63% | 8 | 8 | 91.00% |
| SPXW240603C04770000 | 2024-05-31 9:51AM EDT | 4,770.00 | 474.16 | 510.20 | 521.90 | -87.50 | -15.58% | 3 | 1 | 88.10% |
| SPXW240603C04775000 | 2024-05-31 12:54PM EDT | 4,775.00 | 427.89 | 505.20 | 516.90 | +101.46 | +31.08% | 1 | 1 | 87.38% |
| SPXW240603C04780000 | 2024-05-29 12:21PM EDT | 4,780.00 | 498.49 | 500.20 | 511.90 | 0.00 | - | - | 1 | 86.65% |
| SPXW240603C04790000 | 2024-05-29 2:19PM EDT | 4,790.00 | 489.63 | 490.20 | 501.90 | 0.00 | - | 2 | 2 | 85.20% |
| SPXW240603C04800000 | 2024-05-29 11:57AM EDT | 4,800.00 | 415.61 | 480.20 | 491.90 | -62.62 | -13.09% | 2 | 4 | 83.75% |
| SPXW240603C04825000 | 2024-05-30 12:55PM EDT | 4,825.00 | 431.98 | 455.20 | 466.90 | 0.00 | - | 1 | 0 | 80.11% |
| SPXW240603C04830000 | 2024-05-31 4:12PM EDT | 4,830.00 | 452.14 | 450.20 | 461.40 | -3.33 | -0.73% | 4 | 2 | 78.86% |
| SPXW240603C04840000 | 2024-05-06 12:38PM EDT | 4,840.00 | 336.90 | 440.20 | 451.40 | 0.00 | - | 2 | 1 | 77.41% |
| SPXW240603C04850000 | 2024-05-31 4:01PM EDT | 4,850.00 | 440.18 | 430.20 | 441.40 | +57.73 | +15.09% | 30 | 10 | 75.96% |
| SPXW240603C04860000 | 2024-04-22 11:41AM EDT | 4,860.00 | 197.81 | 482.90 | 491.10 | 0.00 | - | - | 0 | 145.38% |
| SPXW240603C04870000 | 2024-05-31 2:43PM EDT | 4,870.00 | 352.39 | 410.20 | 421.90 | +162.99 | +86.06% | 1 | 0 | 73.55% |
| SPXW240603C04875000 | 2024-05-31 1:00PM EDT | 4,875.00 | 329.61 | 405.20 | 416.90 | +49.46 | +17.65% | 1 | 4 | 72.82% |
| SPXW240603C04890000 | 2024-04-22 11:42AM EDT | 4,890.00 | 175.46 | 453.00 | 461.20 | 0.00 | - | - | 0 | 139.03% |
| SPXW240603C04900000 | 2024-05-31 3:48PM EDT | 4,900.00 | 350.19 | 380.20 | 392.00 | +12.93 | +3.83% | 1 | 50 | 69.24% |
| SPXW240603C04910000 | 2024-05-29 11:57AM EDT | 4,910.00 | 367.93 | 370.20 | 382.00 | 0.00 | - | 1 | 44 | 67.77% |
| SPXW240603C04920000 | 2024-05-13 2:52PM EDT | 4,920.00 | 313.72 | 360.20 | 372.00 | 0.00 | - | 4 | 26 | 66.29% |
| SPXW240603C04930000 | 2024-04-18 2:29PM EDT | 4,930.00 | 175.11 | 377.30 | 392.70 | 0.00 | - | - | 1 | 100.98% |
| SPXW240603C04940000 | 2024-04-30 12:20PM EDT | 4,940.00 | 191.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240603C04950000 | 2024-05-31 12:42PM EDT | 4,950.00 | 253.11 | 330.20 | 341.70 | -68.62 | -21.33% | 4 | 8 | 61.58% |
| SPXW240603C04960000 | 2024-05-30 12:55PM EDT | 4,960.00 | 297.05 | 320.20 | 332.00 | 0.00 | - | 1 | 4 | 60.36% |
| SPXW240603C04965000 | 2024-05-02 11:35AM EDT | 4,965.00 | 130.86 | 315.20 | 326.70 | 0.00 | - | - | 1 | 59.35% |
| SPXW240603C04970000 | 2024-04-30 11:16AM EDT | 4,970.00 | 166.17 | 271.70 | 279.40 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240603C04975000 | 2024-05-31 1:00PM EDT | 4,975.00 | 229.61 | 305.20 | 316.70 | -20.34 | -8.14% | 1 | 5 | 57.86% |
| SPXW240603C04980000 | 2024-05-15 11:51AM EDT | 4,980.00 | 323.59 | 300.20 | 311.70 | 0.00 | - | 10 | 16 | 57.11% |
| SPXW240603C04985000 | 2024-05-30 3:42PM EDT | 4,985.00 | 252.32 | 295.20 | 306.70 | 0.00 | - | 5 | 5 | 56.36% |
| SPXW240603C04990000 | 2024-05-15 1:54PM EDT | 4,990.00 | 322.74 | 290.30 | 301.70 | 0.00 | - | 10 | 13 | 55.70% |
| SPXW240603C05000000 | 2024-05-31 3:27PM EDT | 5,000.00 | 230.15 | 281.50 | 289.60 | -28.71 | -11.09% | 2,906 | 135 | 53.45% |
| SPXW240603C05005000 | 2024-05-28 9:40AM EDT | 5,005.00 | 228.27 | 275.30 | 286.40 | -82.48 | -26.54% | 1 | 5 | 53.19% |
| SPXW240603C05010000 | 2024-05-13 1:57PM EDT | 5,010.00 | 226.70 | 270.30 | 281.40 | 0.00 | - | 4 | 4 | 52.44% |
| SPXW240603C05015000 | 2024-05-31 3:30PM EDT | 5,015.00 | 217.11 | 265.30 | 276.40 | -70.35 | -24.47% | 1 | 10 | 51.68% |
| SPXW240603C05020000 | 2024-05-13 9:59AM EDT | 5,020.00 | 228.13 | 260.30 | 272.00 | 0.00 | - | 3 | 5 | 51.40% |
| SPXW240603C05025000 | 2024-05-31 11:09AM EDT | 5,025.00 | 189.22 | 255.30 | 267.00 | -59.59 | -23.95% | 5 | 28 | 50.64% |
| SPXW240603C05030000 | 2024-05-30 9:30AM EDT | 5,030.00 | 225.85 | 250.30 | 262.00 | 0.00 | - | 9 | 18 | 57.84% |
| SPXW240603C05035000 | 2024-05-15 1:59PM EDT | 5,035.00 | 279.96 | 245.30 | 257.00 | 0.00 | - | 10 | 3 | 57.00% |
| SPXW240603C05040000 | 2024-05-30 9:54AM EDT | 5,040.00 | 216.31 | 240.30 | 252.00 | 0.00 | - | 1 | 6 | 56.16% |
| SPXW240603C05045000 | 2024-05-16 11:22AM EDT | 5,045.00 | 283.57 | 235.30 | 247.00 | 0.00 | - | - | 4 | 55.32% |
| SPXW240603C05050000 | 2024-05-31 3:23PM EDT | 5,050.00 | 183.10 | 230.30 | 242.00 | -41.80 | -18.59% | 2 | 61 | 54.47% |
| SPXW240603C05055000 | 2024-05-15 1:55PM EDT | 5,055.00 | 259.23 | 225.30 | 237.00 | 0.00 | - | 1 | 45 | 53.63% |
| SPXW240603C05060000 | 2024-05-31 12:02PM EDT | 5,060.00 | 144.75 | 220.30 | 232.00 | -57.18 | -28.32% | 2 | 101 | 52.78% |
| SPXW240603C05065000 | 2024-05-13 1:54PM EDT | 5,065.00 | 176.22 | 215.30 | 227.00 | 0.00 | - | 2 | 1 | 51.93% |
| SPXW240603C05070000 | 2024-05-28 2:46PM EDT | 5,070.00 | 161.25 | 210.30 | 222.00 | -55.47 | -25.60% | 2 | 330 | 51.08% |
| SPXW240603C05075000 | 2024-05-31 12:19PM EDT | 5,075.00 | 122.13 | 205.30 | 217.00 | -50.59 | -29.29% | 2 | 66 | 50.22% |
| SPXW240603C05080000 | 2024-05-28 2:46PM EDT | 5,080.00 | 206.87 | 200.30 | 212.00 | 0.00 | - | 32 | 49 | 49.36% |
| SPXW240603C05085000 | 2024-05-31 3:19PM EDT | 5,085.00 | 144.55 | 195.30 | 207.00 | -85.38 | -37.13% | 21 | 3 | 48.50% |
| SPXW240603C05090000 | 2024-05-31 2:53PM EDT | 5,090.00 | 129.16 | 190.30 | 202.00 | -94.13 | -42.16% | 24 | 53 | 47.64% |
| SPXW240603C05095000 | 2024-05-31 3:48PM EDT | 5,095.00 | 156.71 | 185.30 | 197.00 | -71.53 | -31.34% | 4 | 6 | 46.77% |
| SPXW240603C05100000 | 2024-05-31 9:49AM EDT | 5,100.00 | 107.76 | 180.30 | 192.00 | -34.86 | -24.44% | 26 | 297 | 45.90% |
| SPXW240603C05105000 | 2024-05-31 2:48PM EDT | 5,105.00 | 120.45 | 175.30 | 187.00 | -31.42 | -20.69% | 18 | 21 | 45.02% |
| SPXW240603C05110000 | 2024-05-31 3:20PM EDT | 5,110.00 | 121.34 | 170.30 | 181.50 | -78.41 | -39.25% | 34 | 58 | 43.61% |
| SPXW240603C05115000 | 2024-05-31 3:19PM EDT | 5,115.00 | 114.65 | 165.30 | 176.50 | -15.46 | -11.88% | 53 | 1 | 42.73% |
| SPXW240603C05120000 | 2024-05-31 3:23PM EDT | 5,120.00 | 137.28 | 161.50 | 169.70 | +13.20 | +10.64% | 27 | 21 | 39.92% |
| SPXW240603C05125000 | 2024-05-31 4:11PM EDT | 5,125.00 | 157.10 | 155.30 | 167.00 | +23.52 | +17.61% | 46 | 116 | 41.49% |
| SPXW240603C05130000 | 2024-05-31 3:39PM EDT | 5,130.00 | 128.92 | 151.50 | 159.60 | -52.81 | -29.06% | 41 | 63 | 38.08% |
| SPXW240603C05135000 | 2024-05-31 2:23PM EDT | 5,135.00 | 86.59 | 145.30 | 157.10 | -92.77 | -51.72% | 6 | 10 | 39.79% |
| SPXW240603C05140000 | 2024-05-31 3:11PM EDT | 5,140.00 | 95.09 | 140.30 | 152.10 | -42.76 | -31.02% | 19 | 6 | 38.89% |
| SPXW240603C05145000 | 2024-05-31 11:53AM EDT | 5,145.00 | 64.73 | 135.30 | 146.80 | -30.47 | -32.01% | 4 | 6 | 37.68% |
| SPXW240603C05150000 | 2024-05-31 4:00PM EDT | 5,150.00 | 132.00 | 131.60 | 139.70 | +24.41 | +22.69% | 54 | 90 | 34.68% |
| SPXW240603C05155000 | 2024-05-31 3:42PM EDT | 5,155.00 | 87.25 | 125.40 | 136.50 | -52.40 | -37.52% | 5 | 3 | 35.56% |
| SPXW240603C05160000 | 2024-05-31 3:40PM EDT | 5,160.00 | 76.10 | 120.40 | 132.10 | -2.92 | -3.70% | 21 | 14 | 35.21% |
| SPXW240603C05165000 | 2024-05-31 2:55PM EDT | 5,165.00 | 56.12 | 115.40 | 126.60 | -35.18 | -38.53% | 23 | 23 | 33.81% |
| SPXW240603C05170000 | 2024-05-31 3:11PM EDT | 5,170.00 | 98.92 | 110.40 | 122.10 | +28.80 | +41.07% | 31 | 139 | 33.34% |
| SPXW240603C05175000 | 2024-05-31 4:11PM EDT | 5,175.00 | 106.56 | 105.50 | 116.60 | +10.53 | +10.97% | 612 | 64 | 31.94% |
| SPXW240603C05180000 | 2024-05-31 3:37PM EDT | 5,180.00 | 88.22 | 101.70 | 109.80 | +3.01 | +3.53% | 280 | 67 | 29.33% |
| SPXW240603C05185000 | 2024-05-31 3:48PM EDT | 5,185.00 | 65.96 | 95.50 | 107.20 | +7.98 | +13.76% | 175 | 21 | 30.56% |
| SPXW240603C05190000 | 2024-05-31 4:03PM EDT | 5,190.00 | 91.53 | 91.80 | 100.00 | +39.97 | +77.52% | 452 | 77 | 27.64% |
| SPXW240603C05195000 | 2024-05-31 4:11PM EDT | 5,195.00 | 86.66 | 86.90 | 95.00 | +26.16 | +43.24% | 716 | 45 | 26.69% |
| SPXW240603C05200000 | 2024-05-31 4:07PM EDT | 5,200.00 | 83.00 | 81.90 | 90.10 | +42.50 | +104.94% | 2,249 | 536 | 25.82% |
| SPXW240603C05205000 | 2024-05-31 3:59PM EDT | 5,205.00 | 77.00 | 77.00 | 85.20 | +40.05 | +108.39% | 1,582 | 24 | 24.93% |
| SPXW240603C05210000 | 2024-05-31 4:14PM EDT | 5,210.00 | 73.50 | 72.10 | 80.20 | +35.30 | +92.41% | 2,580 | 71 | 23.94% |
| SPXW240603C05215000 | 2024-05-31 4:10PM EDT | 5,215.00 | 66.60 | 67.00 | 76.70 | +31.80 | +91.38% | 4,813 | 90 | 24.16% |
| SPXW240603C05220000 | 2024-05-31 4:06PM EDT | 5,220.00 | 63.58 | 62.40 | 70.50 | +35.58 | +127.07% | 4,370 | 624 | 22.16% |
| SPXW240603C05225000 | 2024-05-31 4:11PM EDT | 5,225.00 | 57.50 | 57.60 | 65.70 | +32.60 | +130.92% | 4,157 | 274 | 21.29% |
| SPXW240603C05230000 | 2024-05-31 4:11PM EDT | 5,230.00 | 52.61 | 52.80 | 60.90 | +30.51 | +138.05% | 5,299 | 343 | 20.39% |
| SPXW240603C05235000 | 2024-05-31 4:14PM EDT | 5,235.00 | 49.93 | 48.10 | 56.20 | +30.23 | +153.45% | 3,521 | 105 | 19.53% |
| SPXW240603C05240000 | 2024-05-31 4:14PM EDT | 5,240.00 | 44.39 | 44.20 | 48.70 | +26.99 | +155.12% | 5,422 | 203 | 16.55% |
| SPXW240603C05245000 | 2024-05-31 4:07PM EDT | 5,245.00 | 39.30 | 39.50 | 46.20 | +24.30 | +162.00% | 5,866 | 298 | 17.30% |
| SPXW240603C05250000 | 2024-05-31 4:14PM EDT | 5,250.00 | 36.71 | 34.90 | 41.90 | +23.61 | +180.23% | 12,047 | 965 | 16.63% |
| SPXW240603C05255000 | 2024-05-31 4:14PM EDT | 5,255.00 | 31.81 | 30.30 | 37.50 | +20.71 | +186.58% | 4,250 | 397 | 15.83% |
| SPXW240603C05260000 | 2024-05-31 4:14PM EDT | 5,260.00 | 27.60 | 26.10 | 33.50 | +18.25 | +195.19% | 7,415 | 225 | 15.25% |
| SPXW240603C05265000 | 2024-05-31 4:14PM EDT | 5,265.00 | 24.84 | 22.10 | 28.00 | +16.86 | +211.28% | 5,034 | 439 | 13.59% |
| SPXW240603C05270000 | 2024-05-31 4:14PM EDT | 5,270.00 | 20.30 | 20.00 | 27.40 | +13.62 | +203.89% | 7,406 | 886 | 15.06% |
| SPXW240603C05275000 | 2024-05-31 4:14PM EDT | 5,275.00 | 16.55 | 14.60 | 23.70 | +11.02 | +199.28% | 9,264 | 726 | 14.39% |
| SPXW240603C05280000 | 2024-05-31 4:14PM EDT | 5,280.00 | 13.60 | 15.10 | 16.10 | +8.90 | +189.36% | 8,135 | 782 | 11.11% |
| SPXW240603C05285000 | 2024-05-31 4:14PM EDT | 5,285.00 | 11.20 | 12.10 | 12.80 | +7.48 | +201.08% | 4,751 | 442 | 10.43% |
| SPXW240603C05290000 | 2024-05-31 4:14PM EDT | 5,290.00 | 8.50 | 9.40 | 10.10 | +5.46 | +179.60% | 9,016 | 535 | 9.97% |
| SPXW240603C05295000 | 2024-05-31 4:14PM EDT | 5,295.00 | 6.40 | 7.10 | 7.80 | +3.89 | +154.98% | 5,314 | 418 | 9.57% |
| SPXW240603C05300000 | 2024-05-31 4:46PM EDT | 5,300.00 | 5.00 | 5.10 | 5.50 | +3.05 | +156.41% | 11,794 | 7,653 | 8.93% |
| SPXW240603C05305000 | 2024-05-31 4:14PM EDT | 5,305.00 | 3.32 | 3.50 | 4.10 | +1.82 | +121.33% | 13,078 | 627 | 8.75% |
| SPXW240603C05310000 | 2024-05-31 4:14PM EDT | 5,310.00 | 2.28 | 2.30 | 2.80 | +1.13 | +98.26% | 13,893 | 899 | 8.39% |
| SPXW240603C05315000 | 2024-05-31 4:14PM EDT | 5,315.00 | 1.45 | 1.45 | 1.80 | +0.36 | +33.03% | 3,109 | 673 | 8.03% |
| SPXW240603C05320000 | 2024-05-31 4:14PM EDT | 5,320.00 | 0.95 | 1.00 | 1.15 | +0.25 | +35.71% | 4,410 | 1,135 | 7.80% |
| SPXW240603C05325000 | 2024-05-31 4:14PM EDT | 5,325.00 | 0.56 | 0.65 | 0.75 | -0.04 | -6.67% | 3,555 | 1,715 | 7.70% |
| SPXW240603C05330000 | 2024-05-31 4:14PM EDT | 5,330.00 | 0.36 | 0.30 | 0.50 | -0.08 | -18.18% | 2,317 | 1,061 | 7.69% |
| SPXW240603C05335000 | 2024-05-31 4:13PM EDT | 5,335.00 | 0.22 | 0.25 | 0.35 | -0.16 | -42.11% | 1,720 | 732 | 7.76% |
| SPXW240603C05340000 | 2024-05-31 4:14PM EDT | 5,340.00 | 0.15 | 0.10 | 0.25 | -0.15 | -50.00% | 765 | 564 | 7.87% |
| SPXW240603C05345000 | 2024-05-31 4:14PM EDT | 5,345.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 555 | 3,353 | 8.13% |
| SPXW240603C05350000 | 2024-05-31 4:14PM EDT | 5,350.00 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 1,229 | 4,928 | 8.30% |
| SPXW240603C05355000 | 2024-05-31 4:13PM EDT | 5,355.00 | 0.08 | 0.05 | 0.15 | -0.06 | -42.86% | 277 | 544 | 8.79% |
| SPXW240603C05360000 | 2024-05-31 4:13PM EDT | 5,360.00 | 0.07 | 0.00 | 0.15 | -0.05 | -41.67% | 467 | 1,086 | 9.27% |
| SPXW240603C05365000 | 2024-05-31 4:05PM EDT | 5,365.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 813 | 1,616 | 9.75% |
| SPXW240603C05370000 | 2024-05-31 4:14PM EDT | 5,370.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | 190 | 495 | 10.23% |
| SPXW240603C05375000 | 2024-05-31 4:14PM EDT | 5,375.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,011 | 961 | 9.42% |
| SPXW240603C05380000 | 2024-05-31 4:10PM EDT | 5,380.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 108 | 819 | 10.65% |
| SPXW240603C05385000 | 2024-05-31 4:11PM EDT | 5,385.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 592 | 587 | 11.08% |
| SPXW240603C05390000 | 2024-05-31 4:10PM EDT | 5,390.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 373 | 459 | 11.52% |
| SPXW240603C05395000 | 2024-05-31 4:07PM EDT | 5,395.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 332 | 1,038 | 11.99% |
| SPXW240603C05400000 | 2024-05-31 4:04PM EDT | 5,400.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1,403 | 2,530 | 11.52% |
| SPXW240603C05405000 | 2024-05-31 12:17PM EDT | 5,405.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 1,067 | 11.96% |
| SPXW240603C05410000 | 2024-05-31 1:02PM EDT | 5,410.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 119 | 722 | 13.31% |
| SPXW240603C05415000 | 2024-05-31 1:06PM EDT | 5,415.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 79 | 517 | 13.75% |
| SPXW240603C05420000 | 2024-05-31 1:05PM EDT | 5,420.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 271 | 503 | 14.19% |
| SPXW240603C05425000 | 2024-05-31 1:06PM EDT | 5,425.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 81 | 7,411 | 14.60% |
| SPXW240603C05430000 | 2024-05-31 1:07PM EDT | 5,430.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 216 | 197 | 15.04% |
| SPXW240603C05435000 | 2024-05-31 10:06AM EDT | 5,435.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 131 | 15.48% |
| SPXW240603C05440000 | 2024-05-30 2:57PM EDT | 5,440.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 30 | 119 | 15.92% |
| SPXW240603C05445000 | 2024-05-30 11:25AM EDT | 5,445.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 43 | 175 | 16.33% |
| SPXW240603C05450000 | 2024-05-31 2:28PM EDT | 5,450.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 461 | 15.63% |
| SPXW240603C05455000 | 2024-05-29 12:53PM EDT | 5,455.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 3 | 17.19% |
| SPXW240603C05460000 | 2024-05-31 4:04PM EDT | 5,460.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 290 | 16.41% |
| SPXW240603C05470000 | 2024-05-29 4:12PM EDT | 5,470.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 83 | 132 | 17.19% |
| SPXW240603C05475000 | 2024-05-30 3:58PM EDT | 5,475.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 166 | 18.87% |
| SPXW240603C05480000 | 2024-05-28 9:58AM EDT | 5,480.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 123 | 17.97% |
| SPXW240603C05490000 | 2024-05-24 3:49PM EDT | 5,490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 104 | 18.75% |
| SPXW240603C05500000 | 2024-05-31 4:11PM EDT | 5,500.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 1,092 | 19.53% |
| SPXW240603C05525000 | 2024-05-30 3:10PM EDT | 5,525.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 509 | 521 | 23.00% |
| SPXW240603C05550000 | 2024-05-29 9:49AM EDT | 5,550.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 56 | 260 | 25.00% |
| SPXW240603C05575000 | 2024-05-28 4:00PM EDT | 5,575.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 126 | 146 | 27.00% |
| SPXW240603C05600000 | 2024-05-30 1:44PM EDT | 5,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 66 | 208 | 29.00% |
| SPXW240603C05625000 | 2024-05-30 11:36AM EDT | 5,625.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 25 | 30.96% |
| SPXW240603C05700000 | 2024-05-29 9:48AM EDT | 5,700.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 36.67% |
| SPXW240603C05800000 | 2024-05-28 4:00PM EDT | 5,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 419 | 44.04% |
| SPXW240603C05900000 | 2024-05-29 11:17AM EDT | 5,900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 51.27% |
| SPXW240603C06000000 | 2024-05-28 4:02PM EDT | 6,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 102 | 52.15% |
| SPXW240603C06200000 | 2024-04-22 11:22AM EDT | 6,200.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 1 | 69.92% |
認沽盤範圍2024年6月3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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603P01800000 | 2024-04-29 11:58AM EDT | 1,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 395.31% |
| SPXW240603P02000000 | 2024-05-03 11:30AM EDT | 2,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 357.81% |
| SPXW240603P02200000 | 2024-05-03 2:37PM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 323.44% |
| SPXW240603P02400000 | 2024-05-13 10:15AM EDT | 2,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 292.19% |
| SPXW240603P03000000 | 2024-05-15 10:07AM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 212.50% |
| SPXW240603P03200000 | 2024-05-23 3:13PM EDT | 3,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 74 | 189.06% |
| SPXW240603P03400000 | 2024-05-28 8:44AM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 167.19% |
| SPXW240603P03600000 | 2024-05-28 8:46AM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 536 | 146.88% |
| SPXW240603P03800000 | 2024-05-28 8:46AM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 299 | 126.95% |
| SPXW240603P03900000 | 2024-05-28 9:55AM EDT | 3,900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 67 | 93 | 117.19% |
| SPXW240603P04000000 | 2024-05-31 3:27PM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,902 | 771 | 108.20% |
| SPXW240603P04050000 | 2024-05-29 1:46PM EDT | 4,050.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 301 | 339 | 103.52% |
| SPXW240603P04100000 | 2024-05-29 3:12PM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 168 | 824 | 99.22% |
| SPXW240603P04150000 | 2024-05-29 3:12PM EDT | 4,150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 203 | 1,199 | 94.53% |
| SPXW240603P04200000 | 2024-05-29 4:07PM EDT | 4,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 456 | 2,307 | 90.23% |
| SPXW240603P04250000 | 2024-05-30 3:50PM EDT | 4,250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,268 | 3,020 | 85.94% |
| SPXW240603P04300000 | 2024-05-30 3:42PM EDT | 4,300.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1,066 | 5,821 | 81.25% |
| SPXW240603P04350000 | 2024-05-30 2:08PM EDT | 4,350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 9,586 | 76.95% |
| SPXW240603P04400000 | 2024-05-31 4:03PM EDT | 4,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,337 | 8,361 | 76.76% |
| SPXW240603P04450000 | 2024-05-28 3:50PM EDT | 4,450.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 178 | 451 | 72.27% |
| SPXW240603P04500000 | 2024-05-31 4:05PM EDT | 4,500.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1,542 | 5,861 | 67.77% |
| SPXW240603P04525000 | 2024-05-31 4:10PM EDT | 4,525.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3,472 | 2,437 | 65.63% |
| SPXW240603P04550000 | 2024-05-31 4:14PM EDT | 4,550.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1,130 | 6,965 | 63.48% |
| SPXW240603P04575000 | 2024-05-31 4:14PM EDT | 4,575.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 593 | 7,078 | 61.33% |
| SPXW240603P04600000 | 2024-05-31 4:14PM EDT | 4,600.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2,272 | 2,677 | 59.18% |
| SPXW240603P04625000 | 2024-05-31 4:13PM EDT | 4,625.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1,179 | 1,698 | 57.03% |
| SPXW240603P04650000 | 2024-05-31 4:12PM EDT | 4,650.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1,401 | 2,225 | 54.88% |
| SPXW240603P04675000 | 2024-05-31 4:04PM EDT | 4,675.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 497 | 1,429 | 52.73% |
| SPXW240603P04700000 | 2024-05-31 4:03PM EDT | 4,700.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 631 | 1,782 | 50.59% |
| SPXW240603P04720000 | 2024-05-31 11:43AM EDT | 4,720.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 51 | 780 | 51.86% |
| SPXW240603P04725000 | 2024-05-31 3:28PM EDT | 4,725.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 71 | 618 | 51.37% |
| SPXW240603P04730000 | 2024-05-31 8:31AM EDT | 4,730.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 413 | 50.88% |
| SPXW240603P04740000 | 2024-05-31 2:35PM EDT | 4,740.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 668 | 446 | 50.00% |
| SPXW240603P04750000 | 2024-05-31 4:04PM EDT | 4,750.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 183 | 1,027 | 49.12% |
| SPXW240603P04760000 | 2024-05-31 8:35AM EDT | 4,760.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 606 | 48.24% |
| SPXW240603P04770000 | 2024-05-31 3:43PM EDT | 4,770.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 41 | 294 | 47.36% |
| SPXW240603P04775000 | 2024-05-31 1:00PM EDT | 4,775.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 102 | 1,085 | 46.88% |
| SPXW240603P04780000 | 2024-05-31 2:55PM EDT | 4,780.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 277 | 107 | 46.44% |
| SPXW240603P04790000 | 2024-05-31 4:04PM EDT | 4,790.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 8 | 267 | 45.51% |
| SPXW240603P04800000 | 2024-05-31 4:01PM EDT | 4,800.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 139 | 1,210 | 44.63% |
| SPXW240603P04810000 | 2024-05-31 1:11PM EDT | 4,810.00 | 0.07 | 0.00 | 0.10 | -0.23 | -76.67% | 9 | 119 | 43.75% |
| SPXW240603P04820000 | 2024-05-31 1:25PM EDT | 4,820.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 5 | 427 | 42.87% |
| SPXW240603P04825000 | 2024-05-31 2:33PM EDT | 4,825.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 5 | 1,105 | 42.38% |
| SPXW240603P04830000 | 2024-05-31 3:28PM EDT | 4,830.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 4 | 193 | 41.99% |
| SPXW240603P04835000 | 2024-05-31 8:56AM EDT | 4,835.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 1 | 46 | 41.50% |
| SPXW240603P04840000 | 2024-05-31 8:56AM EDT | 4,840.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 1 | 161 | 41.07% |
| SPXW240603P04845000 | 2024-05-31 9:45AM EDT | 4,845.00 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 8 | 37 | 40.63% |
| SPXW240603P04850000 | 2024-05-31 11:13AM EDT | 4,850.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 20 | 882 | 40.19% |
| SPXW240603P04855000 | 2024-05-31 11:12AM EDT | 4,855.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 75 | 262 | 39.75% |
| SPXW240603P04860000 | 2024-05-31 4:03PM EDT | 4,860.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 18 | 70 | 39.26% |
| SPXW240603P04865000 | 2024-05-31 3:44PM EDT | 4,865.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 23 | 201 | 38.87% |
| SPXW240603P04870000 | 2024-05-31 2:46PM EDT | 4,870.00 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 9 | 119 | 38.38% |
| SPXW240603P04875000 | 2024-05-31 4:02PM EDT | 4,875.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 224 | 504 | 37.94% |
| SPXW240603P04880000 | 2024-05-31 10:49AM EDT | 4,880.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 2 | 281 | 37.50% |
| SPXW240603P04885000 | 2024-05-31 10:55AM EDT | 4,885.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 2 | 191 | 37.06% |
| SPXW240603P04890000 | 2024-05-31 4:03PM EDT | 4,890.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 41 | 182 | 36.62% |
| SPXW240603P04895000 | 2024-05-31 3:46PM EDT | 4,895.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 221 | 325 | 36.18% |
| SPXW240603P04900000 | 2024-05-31 3:50PM EDT | 4,900.00 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 453 | 729 | 35.74% |
| SPXW240603P04905000 | 2024-05-31 4:13PM EDT | 4,905.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 321 | 193 | 35.25% |
| SPXW240603P04910000 | 2024-05-31 3:46PM EDT | 4,910.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 84 | 261 | 34.86% |
| SPXW240603P04915000 | 2024-05-31 3:42PM EDT | 4,915.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 111 | 241 | 35.79% |
| SPXW240603P04920000 | 2024-05-31 3:47PM EDT | 4,920.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 68 | 253 | 35.35% |
| SPXW240603P04925000 | 2024-05-31 4:10PM EDT | 4,925.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 1,718 | 114 | 34.86% |
| SPXW240603P04930000 | 2024-05-31 3:34PM EDT | 4,930.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 341 | 1,622 | 34.42% |
| SPXW240603P04935000 | 2024-05-31 3:58PM EDT | 4,935.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 327 | 241 | 33.94% |
| SPXW240603P04940000 | 2024-05-31 3:51PM EDT | 4,940.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 113 | 135 | 33.50% |
| SPXW240603P04945000 | 2024-05-31 3:47PM EDT | 4,945.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 439 | 185 | 33.01% |
| SPXW240603P04950000 | 2024-05-31 4:12PM EDT | 4,950.00 | 0.07 | 0.00 | 0.15 | -0.15 | -68.18% | 776 | 3,530 | 32.57% |
| SPXW240603P04955000 | 2024-05-31 3:54PM EDT | 4,955.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 105 | 151 | 32.13% |
| SPXW240603P04960000 | 2024-05-31 4:00PM EDT | 4,960.00 | 0.07 | 0.05 | 0.15 | -0.18 | -72.00% | 12 | 215 | 31.64% |
| SPXW240603P04965000 | 2024-05-31 3:49PM EDT | 4,965.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 167 | 232 | 31.20% |
| SPXW240603P04970000 | 2024-05-31 1:19PM EDT | 4,970.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 85 | 203 | 30.71% |
| SPXW240603P04975000 | 2024-05-31 3:49PM EDT | 4,975.00 | 0.09 | 0.05 | 0.15 | -0.16 | -64.00% | 246 | 230 | 30.27% |
| SPXW240603P04980000 | 2024-05-31 4:13PM EDT | 4,980.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 117 | 159 | 29.79% |
| SPXW240603P04985000 | 2024-05-31 3:50PM EDT | 4,985.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 185 | 235 | 29.35% |
| SPXW240603P04990000 | 2024-05-31 4:08PM EDT | 4,990.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 237 | 175 | 28.86% |
| SPXW240603P04995000 | 2024-05-31 4:14PM EDT | 4,995.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 184 | 120 | 28.42% |
| SPXW240603P05000000 | 2024-05-31 4:13PM EDT | 5,000.00 | 0.09 | 0.05 | 0.15 | -0.16 | -64.00% | 5,050 | 1,674 | 27.93% |
| SPXW240603P05005000 | 2024-05-31 4:13PM EDT | 5,005.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 185 | 266 | 27.49% |
| SPXW240603P05010000 | 2024-05-31 4:12PM EDT | 5,010.00 | 0.10 | 0.05 | 0.15 | -0.22 | -68.75% | 87 | 199 | 27.00% |
| SPXW240603P05015000 | 2024-05-31 4:08PM EDT | 5,015.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 55 | 804 | 26.56% |
| SPXW240603P05020000 | 2024-05-31 4:12PM EDT | 5,020.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 560 | 249 | 26.07% |
| SPXW240603P05025000 | 2024-05-31 4:06PM EDT | 5,025.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 162 | 3,629 | 25.64% |
| SPXW240603P05030000 | 2024-05-31 4:12PM EDT | 5,030.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 141 | 250 | 25.15% |
| SPXW240603P05035000 | 2024-05-31 1:05PM EDT | 5,035.00 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 22 | 121 | 24.71% |
| SPXW240603P05040000 | 2024-05-31 4:13PM EDT | 5,040.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 210 | 307 | 24.22% |
| SPXW240603P05045000 | 2024-05-31 4:12PM EDT | 5,045.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 93 | 716 | 23.76% |
| SPXW240603P05050000 | 2024-05-31 4:04PM EDT | 5,050.00 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 2,002 | 5,295 | 23.29% |
| SPXW240603P05055000 | 2024-05-31 3:57PM EDT | 5,055.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 460 | 252 | 22.83% |
| SPXW240603P05060000 | 2024-05-31 4:14PM EDT | 5,060.00 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 124 | 558 | 22.36% |
| SPXW240603P05065000 | 2024-05-31 3:41PM EDT | 5,065.00 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 234 | 421 | 22.63% |
| SPXW240603P05070000 | 2024-05-31 4:15PM EDT | 5,070.00 | 0.10 | 0.05 | 0.20 | -0.31 | -75.61% | 468 | 913 | 22.14% |
| SPXW240603P05075000 | 2024-05-31 4:04PM EDT | 5,075.00 | 0.10 | 0.05 | 0.20 | -0.35 | -77.78% | 591 | 527 | 21.66% |
| SPXW240603P05080000 | 2024-05-31 4:04PM EDT | 5,080.00 | 0.10 | 0.05 | 0.20 | -0.27 | -72.97% | 555 | 386 | 21.19% |
| SPXW240603P05085000 | 2024-05-31 4:11PM EDT | 5,085.00 | 0.10 | 0.05 | 0.20 | -0.35 | -77.78% | 810 | 252 | 20.70% |
| SPXW240603P05090000 | 2024-05-31 4:15PM EDT | 5,090.00 | 0.15 | 0.10 | 0.20 | -0.32 | -68.09% | 860 | 534 | 20.22% |
| SPXW240603P05095000 | 2024-05-31 4:04PM EDT | 5,095.00 | 0.10 | 0.10 | 0.20 | -0.34 | -77.27% | 792 | 2,017 | 19.73% |
| SPXW240603P05100000 | 2024-05-31 4:04PM EDT | 5,100.00 | 0.08 | 0.10 | 0.20 | -0.44 | -84.62% | 2,334 | 1,809 | 19.24% |
| SPXW240603P05105000 | 2024-05-31 4:07PM EDT | 5,105.00 | 0.12 | 0.10 | 0.20 | -0.38 | -76.00% | 1,922 | 567 | 18.75% |
| SPXW240603P05110000 | 2024-05-31 4:09PM EDT | 5,110.00 | 0.12 | 0.10 | 0.20 | -0.50 | -80.65% | 2,120 | 1,360 | 18.26% |
| SPXW240603P05115000 | 2024-05-31 4:04PM EDT | 5,115.00 | 0.10 | 0.10 | 0.20 | -0.52 | -83.87% | 1,188 | 3,678 | 17.77% |
| SPXW240603P05120000 | 2024-05-31 4:11PM EDT | 5,120.00 | 0.10 | 0.10 | 0.20 | -0.50 | -83.33% | 5,849 | 1,732 | 17.29% |
| SPXW240603P05125000 | 2024-05-31 4:14PM EDT | 5,125.00 | 0.12 | 0.10 | 0.20 | -0.73 | -85.88% | 3,224 | 6,771 | 16.80% |
| SPXW240603P05130000 | 2024-05-31 4:14PM EDT | 5,130.00 | 0.15 | 0.10 | 0.20 | -0.70 | -82.35% | 2,120 | 3,942 | 16.31% |
| SPXW240603P05135000 | 2024-05-31 4:13PM EDT | 5,135.00 | 0.12 | 0.10 | 0.25 | -0.98 | -89.09% | 3,395 | 488 | 16.29% |
| SPXW240603P05140000 | 2024-05-31 4:10PM EDT | 5,140.00 | 0.15 | 0.15 | 0.25 | -1.15 | -88.46% | 4,288 | 603 | 15.77% |
| SPXW240603P05145000 | 2024-05-31 4:14PM EDT | 5,145.00 | 0.15 | 0.15 | 0.25 | -1.40 | -90.32% | 3,920 | 867 | 15.27% |
| SPXW240603P05150000 | 2024-05-31 4:13PM EDT | 5,150.00 | 0.15 | 0.15 | 0.25 | -1.75 | -92.11% | 9,506 | 3,722 | 14.77% |
| SPXW240603P05155000 | 2024-05-31 4:10PM EDT | 5,155.00 | 0.15 | 0.15 | 0.30 | -2.05 | -93.18% | 4,437 | 1,029 | 14.62% |
| SPXW240603P05160000 | 2024-05-31 4:14PM EDT | 5,160.00 | 0.15 | 0.20 | 0.30 | -2.45 | -94.23% | 4,233 | 672 | 14.10% |
| SPXW240603P05165000 | 2024-05-31 4:14PM EDT | 5,165.00 | 0.15 | 0.20 | 0.35 | -3.05 | -95.31% | 8,320 | 449 | 13.88% |
| SPXW240603P05170000 | 2024-05-31 4:14PM EDT | 5,170.00 | 0.22 | 0.25 | 0.30 | -3.55 | -94.16% | 3,989 | 886 | 13.05% |
| SPXW240603P05175000 | 2024-05-31 4:14PM EDT | 5,175.00 | 0.22 | 0.25 | 0.40 | -4.39 | -95.23% | 5,492 | 1,152 | 13.07% |
| SPXW240603P05180000 | 2024-05-31 4:14PM EDT | 5,180.00 | 0.27 | 0.30 | 0.40 | -5.25 | -95.11% | 4,848 | 895 | 12.53% |
| SPXW240603P05185000 | 2024-05-31 4:14PM EDT | 5,185.00 | 0.27 | 0.30 | 0.45 | -5.78 | -95.54% | 5,042 | 817 | 12.21% |
| SPXW240603P05190000 | 2024-05-31 4:14PM EDT | 5,190.00 | 0.35 | 0.35 | 0.50 | -6.95 | -95.21% | 6,017 | 439 | 11.85% |
| SPXW240603P05195000 | 2024-05-31 4:14PM EDT | 5,195.00 | 0.35 | 0.40 | 0.55 | -8.33 | -95.97% | 3,924 | 706 | 11.47% |
| SPXW240603P05200000 | 2024-05-31 4:14PM EDT | 5,200.00 | 0.40 | 0.45 | 0.60 | -9.60 | -96.00% | 9,253 | 3,240 | 11.05% |
| SPXW240603P05205000 | 2024-05-31 4:14PM EDT | 5,205.00 | 0.50 | 0.55 | 0.70 | -10.93 | -95.63% | 4,016 | 519 | 10.77% |
| SPXW240603P05210000 | 2024-05-31 4:14PM EDT | 5,210.00 | 0.57 | 0.60 | 0.80 | -12.68 | -95.70% | 5,784 | 1,167 | 10.43% |
| SPXW240603P05215000 | 2024-05-31 4:13PM EDT | 5,215.00 | 0.64 | 0.70 | 0.90 | -14.26 | -95.70% | 4,315 | 506 | 10.04% |
| SPXW240603P05220000 | 2024-05-31 4:14PM EDT | 5,220.00 | 0.80 | 0.85 | 1.05 | -15.80 | -95.18% | 5,846 | 869 | 9.72% |
| SPXW240603P05225000 | 2024-05-31 4:14PM EDT | 5,225.00 | 1.00 | 1.00 | 1.25 | -17.09 | -94.47% | 4,769 | 873 | 9.43% |
| SPXW240603P05230000 | 2024-05-31 4:14PM EDT | 5,230.00 | 1.21 | 1.25 | 1.45 | -19.89 | -94.27% | 4,535 | 850 | 9.07% |
| SPXW240603P05235000 | 2024-05-31 4:14PM EDT | 5,235.00 | 1.45 | 1.50 | 1.75 | -22.05 | -93.83% | 3,197 | 1,019 | 8.78% |
| SPXW240603P05240000 | 2024-05-31 4:14PM EDT | 5,240.00 | 1.82 | 1.85 | 2.00 | -23.05 | -92.68% | 5,091 | 865 | 8.35% |
| SPXW240603P05245000 | 2024-05-31 4:14PM EDT | 5,245.00 | 2.32 | 2.20 | 2.60 | -26.48 | -91.94% | 8,262 | 3,714 | 8.23% |
| SPXW240603P05250000 | 2024-05-31 4:14PM EDT | 5,250.00 | 2.86 | 2.80 | 3.20 | -28.84 | -90.98% | 15,210 | 1,077 | 7.97% |
| SPXW240603P05255000 | 2024-05-31 4:14PM EDT | 5,255.00 | 3.57 | 3.40 | 3.90 | -31.43 | -89.80% | 10,538 | 1,304 | 7.67% |
| SPXW240603P05260000 | 2024-05-31 4:14PM EDT | 5,260.00 | 4.60 | 4.20 | 4.50 | -33.60 | -87.96% | 2,085 | 818 | 7.16% |
| SPXW240603P05265000 | 2024-05-31 4:14PM EDT | 5,265.00 | 5.76 | 5.20 | 5.80 | -36.32 | -86.31% | 1,350 | 415 | 7.03% |
| SPXW240603P05270000 | 2024-05-31 4:14PM EDT | 5,270.00 | 7.00 | 6.40 | 7.10 | -34.65 | -83.19% | 2,160 | 465 | 6.70% |
| SPXW240603P05275000 | 2024-05-31 4:14PM EDT | 5,275.00 | 8.83 | 7.80 | 8.50 | -40.04 | -81.93% | 2,178 | 1,734 | 6.23% |
| SPXW240603P05280000 | 2024-05-31 4:14PM EDT | 5,280.00 | 10.65 | 9.50 | 10.30 | -42.17 | -79.84% | 1,173 | 440 | 5.77% |
| SPXW240603P05285000 | 2024-05-31 4:14PM EDT | 5,285.00 | 13.60 | 11.50 | 12.30 | -46.90 | -77.52% | 1,101 | 560 | 5.13% |
| SPXW240603P05290000 | 2024-05-31 4:13PM EDT | 5,290.00 | 15.90 | 13.70 | 14.60 | -48.80 | -75.43% | 464 | 275 | 4.20% |
| SPXW240603P05295000 | 2024-05-31 4:14PM EDT | 5,295.00 | 18.25 | 16.40 | 21.70 | -40.02 | -68.68% | 409 | 207 | 6.90% |
| SPXW240603P05300000 | 2024-05-31 4:14PM EDT | 5,300.00 | 21.52 | 13.90 | 23.50 | -43.08 | -66.69% | 1,696 | 6,554 | 4.73% |
| SPXW240603P05305000 | 2024-05-31 4:14PM EDT | 5,305.00 | 25.06 | 19.10 | 26.70 | -44.94 | -64.20% | 100 | 422 | 0.00% |
| SPXW240603P05310000 | 2024-05-31 4:11PM EDT | 5,310.00 | 30.64 | 23.10 | 30.70 | -43.78 | -58.83% | 128 | 231 | 0.00% |
| SPXW240603P05315000 | 2024-05-31 4:14PM EDT | 5,315.00 | 33.19 | 26.60 | 35.30 | -51.81 | -60.95% | 58 | 236 | 0.00% |
| SPXW240603P05320000 | 2024-05-31 4:01PM EDT | 5,320.00 | 34.60 | 31.60 | 39.50 | -28.68 | -45.32% | 143 | 188 | 0.00% |
| SPXW240603P05325000 | 2024-05-31 4:14PM EDT | 5,325.00 | 42.32 | 36.10 | 43.90 | -33.67 | -44.31% | 240 | 404 | 0.00% |
| SPXW240603P05330000 | 2024-05-31 4:03PM EDT | 5,330.00 | 49.25 | 38.80 | 50.10 | -39.76 | -44.67% | 83 | 129 | 0.00% |
| SPXW240603P05335000 | 2024-05-31 4:07PM EDT | 5,335.00 | 52.77 | 44.30 | 54.00 | -6.14 | -10.42% | 32 | 87 | 0.00% |
| SPXW240603P05340000 | 2024-05-31 4:01PM EDT | 5,340.00 | 49.92 | 48.20 | 59.90 | -57.78 | -53.65% | 46 | 110 | 0.00% |
| SPXW240603P05345000 | 2024-05-31 3:58PM EDT | 5,345.00 | 72.27 | 54.10 | 63.90 | -22.66 | -23.87% | 366 | 64 | 0.00% |
| SPXW240603P05350000 | 2024-05-31 4:12PM EDT | 5,350.00 | 67.50 | 58.70 | 69.80 | -47.49 | -41.30% | 11 | 140 | 0.00% |
| SPXW240603P05355000 | 2024-05-31 4:06PM EDT | 5,355.00 | 71.27 | 64.00 | 73.90 | -15.12 | -17.50% | 464 | 62 | 0.00% |
| SPXW240603P05360000 | 2024-05-30 10:17AM EDT | 5,360.00 | 110.86 | 68.10 | 79.80 | 0.00 | - | 1 | 62 | 0.00% |
| SPXW240603P05365000 | 2024-05-31 3:23PM EDT | 5,365.00 | 131.95 | 73.60 | 84.80 | +53.34 | +67.85% | 2 | 65 | 0.00% |
| SPXW240603P05370000 | 2024-05-30 12:15PM EDT | 5,370.00 | 155.73 | 78.60 | 89.80 | +40.36 | +34.98% | 1 | 38 | 0.00% |
| SPXW240603P05375000 | 2024-05-31 12:19PM EDT | 5,375.00 | 177.60 | 83.60 | 94.80 | +57.40 | +47.75% | 18 | 55 | 0.00% |
| SPXW240603P05380000 | 2024-05-31 10:52AM EDT | 5,380.00 | 145.28 | 89.00 | 98.90 | +6.91 | +4.99% | 9 | 19 | 0.00% |
| SPXW240603P05395000 | 2024-05-31 10:17AM EDT | 5,395.00 | 170.58 | 103.60 | 114.80 | +51.04 | +42.70% | 1 | 1 | 0.00% |
| SPXW240603P05400000 | 2024-05-31 3:46PM EDT | 5,400.00 | 133.00 | 108.60 | 119.80 | +4.66 | +3.63% | 5 | 5 | 0.00% |
| SPXW240603P05405000 | 2024-05-31 3:52PM EDT | 5,405.00 | 142.78 | 113.10 | 124.80 | +33.78 | +30.99% | 22 | 1 | 0.00% |
| SPXW240603P05410000 | 2024-05-28 12:31PM EDT | 5,410.00 | 99.00 | 118.10 | 129.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240603P05420000 | 2024-05-28 11:47AM EDT | 5,420.00 | 106.70 | 128.10 | 139.80 | 0.00 | - | 6 | 6 | 0.00% |
| SPXW240603P05430000 | 2024-05-30 3:58PM EDT | 5,430.00 | 191.61 | 138.00 | 149.80 | 0.00 | - | 6 | 6 | 0.00% |
| SPXW240603P05450000 | 2024-05-31 2:29PM EDT | 5,450.00 | 232.92 | 158.00 | 169.80 | +103.87 | +80.49% | 10 | 2 | 0.00% |
| SPXW240603P05480000 | 2024-05-30 3:59PM EDT | 5,480.00 | 240.04 | 188.60 | 199.70 | 0.00 | - | 17 | 17 | 0.00% |
| SPXW240603P05550000 | 2024-05-30 3:59PM EDT | 5,550.00 | 308.73 | 258.00 | 269.70 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240603P05575000 | 2024-05-30 3:58PM EDT | 5,575.00 | 337.28 | 283.00 | 294.70 | 0.00 | - | 11 | 11 | 0.00% |
