認購期權範圍2024年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C02000000 | 2024-06-06 2:03PM EDT | 2,000.00 | 3,348.40 | 3,425.50 | 3,437.10 | 0.00 | - | - | 0 | 591.99% |
| SPXW240618C04000000 | 2024-06-07 2:08PM EDT | 4,000.00 | 1,352.40 | 1,426.00 | 1,437.20 | 0.00 | - | 4 | 0 | 204.21% |
| SPXW240618C04350000 | 2024-06-14 12:24PM EDT | 4,350.00 | 1,070.67 | 1,076.80 | 1,087.30 | -8.32 | -0.77% | 1 | 0 | 111.72% |
| SPXW240618C04500000 | 2024-06-14 12:54PM EDT | 4,500.00 | 921.73 | 926.30 | 937.40 | +85.41 | +10.21% | 1 | 0 | 90.63% |
| SPXW240618C04550000 | 2024-06-07 2:13PM EDT | 4,550.00 | 801.00 | 876.20 | 887.40 | 0.00 | - | 1 | 0 | 83.89% |
| SPXW240618C04575000 | 2024-06-14 11:21AM EDT | 4,575.00 | 847.31 | 851.90 | 862.40 | +847.31 | - | - | - | 90.43% |
| SPXW240618C04650000 | 2024-06-14 2:09PM EDT | 4,650.00 | 771.92 | 776.30 | 786.80 | +170.45 | +28.34% | 2 | 0 | 113.06% |
| SPXW240618C04725000 | 2024-06-14 11:30AM EDT | 4,725.00 | 698.65 | 701.30 | 712.50 | +698.65 | - | - | - | 70.22% |
| SPXW240618C04750000 | 2024-06-13 3:09PM EDT | 4,750.00 | 686.98 | 677.00 | 687.50 | 0.00 | - | 1 | 0 | 73.90% |
| SPXW240618C04800000 | 2024-06-14 12:11PM EDT | 4,800.00 | 623.08 | 626.40 | 637.50 | +149.63 | +31.60% | 20 | 0 | 64.06% |
| SPXW240618C04825000 | 2024-06-13 3:09PM EDT | 4,825.00 | 611.84 | 601.40 | 611.90 | 0.00 | - | 1 | 0 | 51.17% |
| SPXW240618C04850000 | 2024-06-14 1:12PM EDT | 4,850.00 | 576.54 | 576.50 | 587.20 | +152.54 | +35.98% | 504 | 0 | 57.13% |
| SPXW240618C04875000 | 2024-06-11 10:39AM EDT | 4,875.00 | 474.60 | 551.30 | 562.10 | 0.00 | - | - | 0 | 50.10% |
| SPXW240618C04925000 | 2024-06-14 11:54AM EDT | 4,925.00 | 489.47 | 502.10 | 512.10 | -23.90 | -4.66% | 2 | 0 | 54.18% |
| SPXW240618C04930000 | 2024-06-13 10:34AM EDT | 4,930.00 | 486.54 | 497.10 | 507.60 | 0.00 | - | 5 | 0 | 56.43% |
| SPXW240618C04950000 | 2024-06-13 11:03AM EDT | 4,950.00 | 462.53 | 477.10 | 487.60 | 0.00 | - | 4 | 0 | 54.36% |
| SPXW240618C05000000 | 2024-06-11 3:17PM EDT | 5,000.00 | 373.42 | 426.60 | 437.30 | 0.00 | - | 1 | 0 | 68.54% |
| SPXW240618C05025000 | 2024-06-14 2:32PM EDT | 5,025.00 | 399.78 | 401.40 | 412.20 | +86.38 | +27.56% | 1 | 0 | 64.97% |
| SPXW240618C05040000 | 2024-06-03 10:44AM EDT | 5,040.00 | 255.50 | 386.50 | 397.70 | 0.00 | - | 2 | 0 | 64.12% |
| SPXW240618C05050000 | 2024-05-30 12:15PM EDT | 5,050.00 | 223.89 | 377.20 | 387.70 | 0.00 | - | 3 | 0 | 62.77% |
| SPXW240618C05060000 | 2024-06-14 1:32PM EDT | 5,060.00 | 369.15 | 367.20 | 377.70 | -10.93 | -2.88% | 1 | 0 | 61.41% |
| SPXW240618C05065000 | 2024-06-14 11:07AM EDT | 5,065.00 | 352.38 | 362.20 | 372.20 | +352.38 | - | - | - | 59.63% |
| SPXW240618C05070000 | 2024-06-12 11:57AM EDT | 5,070.00 | 370.37 | 356.50 | 367.70 | 0.00 | - | - | 0 | 60.06% |
| SPXW240618C05075000 | 2024-06-14 11:07AM EDT | 5,075.00 | 342.38 | 351.50 | 362.70 | -22.99 | -6.29% | 26 | 0 | 59.38% |
| SPXW240618C05080000 | 2024-06-11 3:36PM EDT | 5,080.00 | 290.20 | 347.20 | 357.70 | 0.00 | - | - | 0 | 58.70% |
| SPXW240618C05090000 | 2024-06-14 2:23PM EDT | 5,090.00 | 337.06 | 336.50 | 347.70 | +75.11 | +28.67% | 30 | 0 | 57.33% |
| SPXW240618C05100000 | 2024-06-11 1:11PM EDT | 5,100.00 | 257.47 | 326.60 | 337.70 | 0.00 | - | 1 | 0 | 55.97% |
| SPXW240618C05105000 | 2024-06-14 2:23PM EDT | 5,105.00 | 322.03 | 321.60 | 332.30 | +322.03 | - | - | - | 54.46% |
| SPXW240618C05110000 | 2024-06-12 11:57AM EDT | 5,110.00 | 330.38 | 316.60 | 327.20 | 0.00 | - | 1 | 0 | 53.57% |
| SPXW240618C05125000 | 2024-06-13 9:53AM EDT | 5,125.00 | 306.85 | 301.60 | 312.40 | 0.00 | - | 94 | 0 | 51.95% |
| SPXW240618C05140000 | 2024-06-14 2:16PM EDT | 5,140.00 | 280.23 | 286.70 | 297.80 | +64.80 | +30.08% | 50 | 0 | 50.67% |
| SPXW240618C05150000 | 2024-06-14 11:37AM EDT | 5,150.00 | 271.96 | 276.60 | 287.80 | +44.02 | +19.31% | 2 | 0 | 49.28% |
| SPXW240618C05160000 | 2024-06-14 2:16PM EDT | 5,160.00 | 260.08 | 266.60 | 277.80 | +58.53 | +29.04% | 51 | 0 | 47.89% |
| SPXW240618C05165000 | 2024-06-05 2:37PM EDT | 5,165.00 | 196.26 | 262.30 | 272.80 | 0.00 | - | 1 | 0 | 47.19% |
| SPXW240618C05170000 | 2024-05-14 12:31PM EDT | 5,170.00 | 119.05 | 255.20 | 262.10 | 0.00 | - | - | 6 | 29.68% |
| SPXW240618C05175000 | 2024-06-14 1:15PM EDT | 5,175.00 | 253.92 | 252.30 | 262.80 | -3.03 | -1.18% | 1 | 0 | 45.79% |
| SPXW240618C05180000 | 2024-06-11 12:57PM EDT | 5,180.00 | 174.66 | 246.60 | 257.80 | 0.00 | - | 1 | 0 | 45.09% |
| SPXW240618C05185000 | 2024-06-14 3:42PM EDT | 5,185.00 | 243.14 | 242.30 | 252.80 | +129.62 | +114.18% | 11 | 0 | 44.39% |
| SPXW240618C05190000 | 2024-06-14 11:37AM EDT | 5,190.00 | 231.72 | 236.60 | 247.80 | +7.31 | +3.26% | 2 | 0 | 43.68% |
| SPXW240618C05195000 | 2024-05-30 10:09AM EDT | 5,195.00 | 101.80 | 231.70 | 242.40 | 0.00 | - | 3 | 0 | 42.29% |
| SPXW240618C05200000 | 2024-06-14 3:20PM EDT | 5,200.00 | 228.99 | 226.70 | 237.80 | -3.64 | -1.56% | 2 | 0 | 42.27% |
| SPXW240618C05205000 | 2024-06-14 10:10AM EDT | 5,205.00 | 206.53 | 221.70 | 232.20 | -27.83 | -11.87% | 8 | 0 | 40.54% |
| SPXW240618C05210000 | 2024-06-13 10:03AM EDT | 5,210.00 | 219.42 | 216.80 | 227.50 | 0.00 | - | 1 | 0 | 40.35% |
| SPXW240618C05215000 | 2024-06-11 12:15PM EDT | 5,215.00 | 141.45 | 211.60 | 222.40 | 0.00 | - | 1 | 0 | 39.48% |
| SPXW240618C05220000 | 2024-06-14 12:00PM EDT | 5,220.00 | 200.36 | 206.70 | 217.90 | -18.89 | -8.62% | 1 | 0 | 39.58% |
| SPXW240618C05225000 | 2024-06-14 10:18AM EDT | 5,225.00 | 190.07 | 201.70 | 212.90 | +61.47 | +47.80% | 1 | 0 | 38.87% |
| SPXW240618C05230000 | 2024-06-14 2:18PM EDT | 5,230.00 | 191.29 | 197.40 | 207.50 | -11.81 | -5.81% | 5 | 0 | 37.52% |
| SPXW240618C05235000 | 2024-06-14 10:18AM EDT | 5,235.00 | 179.95 | 191.70 | 202.40 | +68.80 | +61.90% | 1 | 0 | 36.64% |
| SPXW240618C05240000 | 2024-06-14 2:18PM EDT | 5,240.00 | 182.01 | 186.70 | 197.90 | -6.14 | -3.26% | 3 | 0 | 36.70% |
| SPXW240618C05245000 | 2024-06-04 10:03AM EDT | 5,245.00 | 80.52 | 181.80 | 192.50 | 0.00 | - | 2 | 0 | 35.36% |
| SPXW240618C05250000 | 2024-06-14 2:16PM EDT | 5,250.00 | 169.92 | 176.80 | 187.30 | +42.38 | +33.23% | 8 | 0 | 34.34% |
| SPXW240618C05255000 | 2024-06-14 2:15PM EDT | 5,255.00 | 167.48 | 171.90 | 183.00 | -18.77 | -10.08% | 21 | 0 | 34.66% |
| SPXW240618C05260000 | 2024-06-14 3:20PM EDT | 5,260.00 | 169.52 | 166.80 | 178.00 | -6.24 | -3.55% | 17 | 0 | 33.92% |
| SPXW240618C05265000 | 2024-06-11 9:35AM EDT | 5,265.00 | 94.98 | 162.50 | 172.60 | 0.00 | - | 6 | 0 | 32.61% |
| SPXW240618C05270000 | 2024-06-14 3:51PM EDT | 5,270.00 | 157.35 | 157.40 | 168.00 | -0.95 | -0.60% | 12 | 0 | 32.44% |
| SPXW240618C05275000 | 2024-06-14 1:32PM EDT | 5,275.00 | 154.26 | 151.90 | 163.00 | +68.57 | +80.02% | 3 | 0 | 31.70% |
| SPXW240618C05280000 | 2024-06-14 3:59PM EDT | 5,280.00 | 155.00 | 147.00 | 157.70 | -1.72 | -1.10% | 5 | 0 | 30.54% |
| SPXW240618C05285000 | 2024-06-14 1:32PM EDT | 5,285.00 | 144.46 | 141.90 | 153.10 | -12.36 | -7.88% | 7 | 0 | 30.34% |
| SPXW240618C05290000 | 2024-06-14 12:29PM EDT | 5,290.00 | 129.45 | 136.90 | 148.10 | -16.68 | -11.41% | 4 | 0 | 29.58% |
| SPXW240618C05295000 | 2024-06-14 2:40PM EDT | 5,295.00 | 128.28 | 132.10 | 143.10 | -0.29 | -0.23% | 1 | 0 | 28.82% |
| SPXW240618C05300000 | 2024-06-14 3:41PM EDT | 5,300.00 | 130.02 | 127.00 | 138.20 | -8.83 | -6.36% | 17 | 0 | 28.18% |
| SPXW240618C05305000 | 2024-06-14 10:56AM EDT | 5,305.00 | 115.35 | 122.10 | 133.20 | -28.12 | -19.60% | 1 | 0 | 27.41% |
| SPXW240618C05310000 | 2024-06-14 2:00PM EDT | 5,310.00 | 112.95 | 117.10 | 128.30 | -16.19 | -12.54% | 5 | 0 | 26.76% |
| SPXW240618C05315000 | 2024-06-14 2:23PM EDT | 5,315.00 | 111.60 | 112.30 | 123.30 | -3.71 | -3.22% | 2 | 0 | 25.98% |
| SPXW240618C05320000 | 2024-06-14 2:00PM EDT | 5,320.00 | 103.15 | 107.80 | 114.30 | -1.05 | -1.01% | 4 | 0 | 19.65% |
| SPXW240618C05325000 | 2024-06-14 3:59PM EDT | 5,325.00 | 107.00 | 102.90 | 110.80 | -6.49 | -5.72% | 19 | 0 | 21.26% |
| SPXW240618C05330000 | 2024-06-14 3:30PM EDT | 5,330.00 | 100.62 | 100.30 | 105.40 | +19.32 | +23.76% | 11 | 0 | 19.97% |
| SPXW240618C05335000 | 2024-06-14 3:30PM EDT | 5,335.00 | 95.60 | 95.20 | 100.90 | -7.43 | -7.21% | 15 | 0 | 19.92% |
| SPXW240618C05340000 | 2024-06-14 3:04PM EDT | 5,340.00 | 90.00 | 91.00 | 95.60 | -9.74 | -9.77% | 35 | 0 | 18.77% |
| SPXW240618C05345000 | 2024-06-14 3:32PM EDT | 5,345.00 | 85.40 | 85.50 | 91.20 | -8.92 | -9.46% | 5 | 0 | 18.78% |
| SPXW240618C05350000 | 2024-06-14 3:49PM EDT | 5,350.00 | 78.16 | 80.70 | 86.40 | -10.94 | -12.28% | 6 | 0 | 18.25% |
| SPXW240618C05355000 | 2024-06-14 3:51PM EDT | 5,355.00 | 73.70 | 76.60 | 81.10 | -7.96 | -9.75% | 2 | 0 | 17.12% |
| SPXW240618C05360000 | 2024-06-14 3:20PM EDT | 5,360.00 | 71.17 | 71.30 | 76.60 | -9.58 | -11.86% | 52 | 0 | 16.89% |
| SPXW240618C05365000 | 2024-06-14 3:47PM EDT | 5,365.00 | 65.05 | 68.80 | 69.50 | -10.37 | -13.75% | 14 | 0 | 13.61% |
| SPXW240618C05370000 | 2024-06-14 3:45PM EDT | 5,370.00 | 60.08 | 64.80 | 64.80 | -2.05 | -3.30% | 68 | 0 | 13.24% |
| SPXW240618C05375000 | 2024-06-14 4:01PM EDT | 5,375.00 | 61.63 | 60.10 | 60.20 | +4.17 | +7.26% | 27 | 0 | 12.94% |
| SPXW240618C05380000 | 2024-06-14 1:39PM EDT | 5,380.00 | 53.89 | 55.60 | 56.20 | -9.64 | -15.17% | 84 | 0 | 13.20% |
| SPXW240618C05385000 | 2024-06-14 2:37PM EDT | 5,385.00 | 45.25 | 51.20 | 51.80 | -8.98 | -16.56% | 54 | 0 | 12.93% |
| SPXW240618C05390000 | 2024-06-14 2:37PM EDT | 5,390.00 | 41.15 | 47.40 | 47.00 | -12.80 | -23.73% | 73 | 0 | 12.23% |
| SPXW240618C05395000 | 2024-06-14 4:04PM EDT | 5,395.00 | 43.63 | 42.80 | 43.40 | -4.74 | -9.80% | 46 | 0 | 12.51% |
| SPXW240618C05400000 | 2024-06-16 10:18PM EDT | 5,400.00 | 39.20 | 38.90 | 39.50 | -5.40 | -12.11% | 2 | 0 | 12.39% |
| SPXW240618C05405000 | 2024-06-14 3:56PM EDT | 5,405.00 | 31.48 | 34.30 | 34.90 | -10.58 | -25.15% | 290 | 0 | 11.66% |
| SPXW240618C05410000 | 2024-06-14 4:02PM EDT | 5,410.00 | 32.00 | 30.60 | 31.10 | -4.30 | -11.85% | 1,280 | 0 | 11.44% |
| SPXW240618C05415000 | 2024-06-14 4:10PM EDT | 5,415.00 | 26.40 | 27.00 | 27.50 | -8.15 | -23.59% | 395 | 0 | 11.23% |
| SPXW240618C05420000 | 2024-06-14 4:12PM EDT | 5,420.00 | 23.15 | 23.50 | 24.40 | -5.15 | -18.20% | 2,172 | 0 | 11.24% |
| SPXW240618C05425000 | 2024-06-14 4:08PM EDT | 5,425.00 | 20.20 | 20.80 | 21.20 | -3.80 | -15.83% | 688 | 0 | 11.04% |
| SPXW240618C05430000 | 2024-06-16 9:07PM EDT | 5,430.00 | 17.10 | 17.60 | 18.00 | -5.03 | -22.73% | 60 | 0 | 10.72% |
| SPXW240618C05435000 | 2024-06-16 10:39PM EDT | 5,435.00 | 15.62 | 15.60 | 15.90 | -3.87 | -19.86% | 10 | 0 | 10.94% |
| SPXW240618C05440000 | 2024-06-16 8:33PM EDT | 5,440.00 | 13.50 | 12.80 | 12.80 | -2.33 | -14.72% | 1 | 0 | 10.38% |
| SPXW240618C05445000 | 2024-06-16 9:00PM EDT | 5,445.00 | 10.50 | 10.20 | 10.60 | -3.03 | -22.39% | 536 | 0 | 10.23% |
| SPXW240618C05450000 | 2024-06-16 10:42PM EDT | 5,450.00 | 8.80 | 8.40 | 8.80 | -2.88 | -24.66% | 5 | 0 | 10.20% |
| SPXW240618C05455000 | 2024-06-16 10:02PM EDT | 5,455.00 | 7.00 | 6.90 | 7.20 | -3.10 | -30.69% | 5 | 0 | 10.14% |
| SPXW240618C05460000 | 2024-06-14 4:14PM EDT | 5,460.00 | 5.00 | 5.20 | 5.40 | -3.67 | -42.33% | 654 | 0 | 9.75% |
| SPXW240618C05465000 | 2024-06-16 10:39PM EDT | 5,465.00 | 4.27 | 4.00 | 4.30 | -2.33 | -35.30% | 11 | 0 | 9.72% |
| SPXW240618C05470000 | 2024-06-16 10:27PM EDT | 5,470.00 | 2.95 | 2.95 | 3.60 | -3.45 | -53.91% | 4 | 0 | 9.92% |
| SPXW240618C05475000 | 2024-06-16 9:10PM EDT | 5,475.00 | 2.30 | 2.20 | 2.40 | -3.45 | -60.00% | 2 | 0 | 9.42% |
| SPXW240618C05480000 | 2024-06-14 4:14PM EDT | 5,480.00 | 1.53 | 1.60 | 1.75 | -1.97 | -56.29% | 550 | 0 | 9.30% |
| SPXW240618C05485000 | 2024-06-16 10:31PM EDT | 5,485.00 | 1.15 | 1.25 | 1.30 | -1.50 | -56.60% | 7 | 0 | 9.28% |
| SPXW240618C05490000 | 2024-06-16 10:39PM EDT | 5,490.00 | 1.00 | 0.90 | 1.00 | -1.17 | -53.92% | 1 | 0 | 9.35% |
| SPXW240618C05495000 | 2024-06-14 4:05PM EDT | 5,495.00 | 0.57 | 0.00 | 0.00 | -1.68 | -74.67% | 723 | 0 | 3.13% |
| SPXW240618C05500000 | 2024-06-16 10:28PM EDT | 5,500.00 | 0.55 | 0.50 | 0.60 | -0.70 | -56.00% | 4 | 0 | 9.57% |
| SPXW240618C05505000 | 2024-06-16 9:57PM EDT | 5,505.00 | 0.50 | 0.35 | 0.00 | -0.45 | -47.37% | 2 | 0 | 3.13% |
| SPXW240618C05510000 | 2024-06-14 4:04PM EDT | 5,510.00 | 0.20 | 0.00 | 0.40 | -0.47 | -70.15% | 394 | 0 | 9.97% |
| SPXW240618C05515000 | 2024-06-14 4:14PM EDT | 5,515.00 | 0.25 | 0.25 | 0.35 | -0.25 | -50.00% | 175 | 0 | 10.27% |
| SPXW240618C05520000 | 2024-06-14 4:11PM EDT | 5,520.00 | 0.17 | 0.00 | 0.00 | -0.30 | -63.83% | 451 | 0 | 3.13% |
| SPXW240618C05525000 | 2024-06-16 8:27PM EDT | 5,525.00 | 0.22 | 0.00 | 0.25 | -0.08 | -26.67% | 1 | 0 | 10.74% |
| SPXW240618C05530000 | 2024-06-16 8:15PM EDT | 5,530.00 | 0.20 | 0.00 | 0.00 | -0.07 | -25.93% | 1 | 0 | 6.25% |
| SPXW240618C05535000 | 2024-06-14 4:01PM EDT | 5,535.00 | 0.10 | 0.00 | 0.00 | -0.10 | -50.00% | 494 | 0 | 6.25% |
| SPXW240618C05540000 | 2024-06-14 3:28PM EDT | 5,540.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| SPXW240618C05545000 | 2024-06-14 3:10PM EDT | 5,545.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPXW240618C05550000 | 2024-06-14 3:53PM EDT | 5,550.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 83 | 0 | 6.25% |
| SPXW240618C05555000 | 2024-06-14 12:11PM EDT | 5,555.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 6.25% |
| SPXW240618C05560000 | 2024-06-14 4:01PM EDT | 5,560.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 125 | 0 | 13.21% |
| SPXW240618C05565000 | 2024-06-14 4:04PM EDT | 5,565.00 | 0.10 | 0.00 | 0.00 | -0.10 | -50.00% | 189 | 0 | 6.25% |
| SPXW240618C05570000 | 2024-06-13 12:01PM EDT | 5,570.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| SPXW240618C05575000 | 2024-06-14 12:09PM EDT | 5,575.00 | 0.12 | 0.00 | 0.00 | -0.05 | -29.41% | 7,456 | 0 | 6.25% |
| SPXW240618C05580000 | 2024-06-14 11:29AM EDT | 5,580.00 | 0.12 | 0.00 | 0.00 | +0.02 | +20.00% | 157 | 0 | 6.25% |
| SPXW240618C05585000 | 2024-06-14 11:10AM EDT | 5,585.00 | 0.10 | - | 0.00 | +0.10 | - | - | - | 6.25% |
| SPXW240618C05590000 | 2024-06-13 11:57AM EDT | 5,590.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPXW240618C05595000 | 2024-06-14 10:16AM EDT | 5,595.00 | 0.10 | - | 0.00 | +0.10 | - | - | - | 6.25% |
| SPXW240618C05600000 | 2024-06-14 4:12PM EDT | 5,600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 6.25% |
| SPXW240618C05610000 | 2024-06-14 2:38PM EDT | 5,610.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 170 | 0 | 6.25% |
| SPXW240618C05620000 | 2024-06-14 2:40PM EDT | 5,620.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 70 | 0 | 6.25% |
| SPXW240618C05625000 | 2024-06-14 1:52PM EDT | 5,625.00 | 0.10 | 0.00 | 0.00 | -0.02 | -16.67% | 1,000 | 0 | 12.50% |
| SPXW240618C05630000 | 2024-06-13 2:54PM EDT | 5,630.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPXW240618C05650000 | 2024-06-14 3:54PM EDT | 5,650.00 | 0.10 | 0.00 | 0.00 | -0.01 | -9.09% | 100 | 0 | 12.50% |
| SPXW240618C05675000 | 2024-06-14 9:31AM EDT | 5,675.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXW240618C05700000 | 2024-06-14 2:02PM EDT | 5,700.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 100 | 0 | 24.02% |
| SPXW240618C05725000 | 2024-06-14 1:57PM EDT | 5,725.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| SPXW240618C05750000 | 2024-06-13 12:30PM EDT | 5,750.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXW240618C05775000 | 2024-06-13 12:30PM EDT | 5,775.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| SPXW240618C05800000 | 2024-06-13 10:09AM EDT | 5,800.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| SPXW240618C05825000 | 2024-06-14 4:06PM EDT | 5,825.00 | 0.05 | - | 0.00 | +0.05 | - | - | - | 12.50% |
| SPXW240618C05900000 | 2024-06-14 3:20PM EDT | 5,900.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXW240618C06000000 | 2024-06-14 2:40PM EDT | 6,000.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 0 | 43.46% |
| SPXW240618C06200000 | 2024-05-13 12:30PM EDT | 6,200.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 58.20% |
認沽盤範圍2024年6月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P02400000 | 2024-05-17 3:36PM EDT | 2,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 22 | 315.63% |
| SPXW240618P02600000 | 2024-05-13 9:39AM EDT | 2,600.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 285.94% |
| SPXW240618P02800000 | 2024-05-30 9:55AM EDT | 2,800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPXW240618P03000000 | 2024-05-29 12:07PM EDT | 3,000.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXW240618P03200000 | 2024-06-07 11:24AM EDT | 3,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| SPXW240618P03400000 | 2024-06-04 12:50PM EDT | 3,400.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXW240618P03600000 | 2024-06-11 3:33PM EDT | 3,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| SPXW240618P03800000 | 2024-06-14 11:31AM EDT | 3,800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPXW240618P04000000 | 2024-06-14 2:20PM EDT | 4,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| SPXW240618P04100000 | 2024-06-14 4:04PM EDT | 4,100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 791 | 0 | 50.00% |
| SPXW240618P04200000 | 2024-06-14 4:04PM EDT | 4,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,325 | 0 | 50.00% |
| SPXW240618P04250000 | 2024-06-14 4:05PM EDT | 4,250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 50.00% |
| SPXW240618P04300000 | 2024-06-14 3:50PM EDT | 4,300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 50.00% |
| SPXW240618P04350000 | 2024-06-14 1:01PM EDT | 4,350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| SPXW240618P04400000 | 2024-06-14 1:01PM EDT | 4,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| SPXW240618P04450000 | 2024-06-14 11:57AM EDT | 4,450.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 5,000 | 0 | 50.00% |
| SPXW240618P04500000 | 2024-06-14 4:11PM EDT | 4,500.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 2,898 | 0 | 50.00% |
| SPXW240618P04550000 | 2024-06-14 4:09PM EDT | 4,550.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,531 | 0 | 50.00% |
| SPXW240618P04575000 | 2024-06-14 4:14PM EDT | 4,575.00 | 0.15 | 0.00 | 0.00 | +0.05 | +50.00% | 926 | 0 | 50.00% |
| SPXW240618P04600000 | 2024-06-14 3:47PM EDT | 4,600.00 | 0.15 | 0.00 | 0.00 | +0.05 | +50.00% | 74 | 0 | 50.00% |
| SPXW240618P04625000 | 2024-06-14 3:52PM EDT | 4,625.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,347 | 0 | 50.00% |
| SPXW240618P04650000 | 2024-06-14 4:02PM EDT | 4,650.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,197 | 0 | 50.00% |
| SPXW240618P04675000 | 2024-06-14 3:40PM EDT | 4,675.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 4,584 | 0 | 25.00% |
| SPXW240618P04700000 | 2024-06-14 4:09PM EDT | 4,700.00 | 0.15 | 0.00 | 0.00 | +0.05 | +50.00% | 1,596 | 0 | 25.00% |
| SPXW240618P04725000 | 2024-06-14 3:55PM EDT | 4,725.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 25.00% |
| SPXW240618P04750000 | 2024-06-14 4:05PM EDT | 4,750.00 | 0.20 | 0.00 | 0.00 | +0.10 | +100.00% | 2,099 | 0 | 25.00% |
| SPXW240618P04775000 | 2024-06-14 3:58PM EDT | 4,775.00 | 0.15 | 0.00 | 0.00 | -0.05 | -25.00% | 68 | 0 | 25.00% |
| SPXW240618P04800000 | 2024-06-14 4:07PM EDT | 4,800.00 | 0.20 | 0.00 | 0.00 | +0.05 | +33.33% | 449 | 0 | 25.00% |
| SPXW240618P04825000 | 2024-06-14 5:19AM EDT | 4,825.00 | 0.15 | 0.00 | 0.00 | -0.05 | -25.00% | 5 | 0 | 25.00% |
| SPXW240618P04850000 | 2024-06-14 4:03PM EDT | 4,850.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| SPXW240618P04875000 | 2024-06-14 3:34PM EDT | 4,875.00 | 0.15 | 0.05 | 0.00 | -0.05 | -25.00% | 175 | 0 | 25.00% |
| SPXW240618P04900000 | 2024-06-14 2:42PM EDT | 4,900.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| SPXW240618P04925000 | 2024-06-14 3:47PM EDT | 4,925.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SPXW240618P04930000 | 2024-06-14 3:21PM EDT | 4,930.00 | 0.15 | 0.00 | 0.00 | -0.05 | -25.00% | 6 | 0 | 25.00% |
| SPXW240618P04940000 | 2024-06-14 3:47PM EDT | 4,940.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| SPXW240618P04950000 | 2024-06-14 3:55PM EDT | 4,950.00 | 0.20 | 0.00 | 0.00 | -0.02 | -9.09% | 475 | 0 | 25.00% |
| SPXW240618P04960000 | 2024-06-14 3:47PM EDT | 4,960.00 | 0.20 | 0.00 | 0.00 | -0.10 | -33.33% | 566 | 0 | 25.00% |
| SPXW240618P04970000 | 2024-06-14 6:08AM EDT | 4,970.00 | 0.30 | 0.00 | 0.00 | +0.05 | +20.00% | 2 | 0 | 25.00% |
| SPXW240618P04975000 | 2024-06-14 11:38AM EDT | 4,975.00 | 0.30 | 0.00 | 0.00 | +0.05 | +20.00% | 553 | 0 | 25.00% |
| SPXW240618P04980000 | 2024-06-12 4:00PM EDT | 4,980.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| SPXW240618P04990000 | 2024-06-14 3:46PM EDT | 4,990.00 | 0.20 | 0.00 | 0.00 | -0.05 | -20.00% | 401 | 0 | 25.00% |
| SPXW240618P05000000 | 2024-06-14 4:02PM EDT | 5,000.00 | 0.25 | 0.00 | 0.00 | +0.01 | +4.17% | 87 | 0 | 25.00% |
| SPXW240618P05010000 | 2024-06-14 10:29AM EDT | 5,010.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| SPXW240618P05020000 | 2024-06-13 3:05PM EDT | 5,020.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| SPXW240618P05025000 | 2024-06-14 3:40PM EDT | 5,025.00 | 0.20 | 0.00 | 0.00 | -0.05 | -20.00% | 8 | 0 | 25.00% |
| SPXW240618P05030000 | 2024-06-14 3:40PM EDT | 5,030.00 | 0.20 | 0.00 | 0.00 | -0.05 | -20.00% | 47 | 0 | 25.00% |
| SPXW240618P05035000 | 2024-06-14 3:59PM EDT | 5,035.00 | 0.20 | 0.00 | 0.00 | -0.05 | -20.00% | 155 | 0 | 25.00% |
| SPXW240618P05040000 | 2024-06-14 3:40PM EDT | 5,040.00 | 0.20 | 0.00 | 0.00 | -0.20 | -50.00% | 3 | 0 | 25.00% |
| SPXW240618P05045000 | 2024-06-14 3:40PM EDT | 5,045.00 | 0.20 | 0.00 | 0.00 | -0.05 | -20.00% | 3 | 0 | 25.00% |
| SPXW240618P05050000 | 2024-06-14 3:40PM EDT | 5,050.00 | 0.20 | 0.00 | 0.00 | -0.05 | -20.00% | 173 | 0 | 25.00% |
| SPXW240618P05055000 | 2024-06-14 3:40PM EDT | 5,055.00 | 0.20 | 0.00 | 0.00 | -0.05 | -20.00% | 4 | 0 | 12.50% |
| SPXW240618P05060000 | 2024-06-14 3:40PM EDT | 5,060.00 | 0.20 | 0.00 | 0.00 | -0.05 | -20.00% | 4 | 0 | 12.50% |
| SPXW240618P05065000 | 2024-06-14 3:40PM EDT | 5,065.00 | 0.20 | 0.00 | 0.00 | -0.05 | -20.00% | 4 | 0 | 12.50% |
| SPXW240618P05070000 | 2024-06-13 3:58PM EDT | 5,070.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| SPXW240618P05075000 | 2024-06-16 9:43PM EDT | 5,075.00 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 1 | 0 | 35.25% |
| SPXW240618P05080000 | 2024-06-14 3:40PM EDT | 5,080.00 | 0.20 | 0.00 | 0.00 | -0.10 | -33.33% | 4 | 0 | 12.50% |
| SPXW240618P05085000 | 2024-06-14 4:10PM EDT | 5,085.00 | 0.30 | 0.00 | 0.00 | -0.15 | -33.33% | 117 | 0 | 12.50% |
| SPXW240618P05090000 | 2024-06-14 1:16PM EDT | 5,090.00 | 0.25 | 0.00 | 0.00 | -0.05 | -16.67% | 25 | 0 | 12.50% |
| SPXW240618P05095000 | 2024-06-14 3:40PM EDT | 5,095.00 | 0.20 | 0.00 | 0.00 | -0.25 | -55.56% | 1 | 0 | 12.50% |
| SPXW240618P05100000 | 2024-06-14 4:02PM EDT | 5,100.00 | 0.25 | 0.00 | 0.25 | -0.05 | -16.67% | 349 | 0 | 33.79% |
| SPXW240618P05105000 | 2024-06-13 3:55PM EDT | 5,105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPXW240618P05110000 | 2024-06-13 8:49PM EDT | 5,110.00 | 0.29 | 0.00 | 0.00 | -0.01 | -3.33% | 1 | 0 | 12.50% |
| SPXW240618P05115000 | 2024-06-13 3:55PM EDT | 5,115.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SPXW240618P05120000 | 2024-06-14 1:01PM EDT | 5,120.00 | 0.25 | 0.00 | 0.00 | -0.05 | -16.67% | 2 | 0 | 12.50% |
| SPXW240618P05125000 | 2024-06-14 3:34PM EDT | 5,125.00 | 0.20 | 0.20 | 0.00 | -0.12 | -37.50% | 31 | 0 | 12.50% |
| SPXW240618P05130000 | 2024-06-14 3:34PM EDT | 5,130.00 | 0.20 | 0.00 | 0.00 | -0.10 | -33.33% | 47 | 0 | 12.50% |
| SPXW240618P05135000 | 2024-06-14 3:49PM EDT | 5,135.00 | 0.25 | 0.00 | 0.00 | -0.05 | -16.67% | 45 | 0 | 12.50% |
| SPXW240618P05140000 | 2024-06-14 4:07PM EDT | 5,140.00 | 0.32 | 0.00 | 0.00 | +0.02 | +6.67% | 94 | 0 | 12.50% |
| SPXW240618P05145000 | 2024-06-14 3:59PM EDT | 5,145.00 | 0.25 | 0.00 | 0.00 | -0.05 | -16.67% | 45 | 0 | 12.50% |
| SPXW240618P05150000 | 2024-06-14 3:39PM EDT | 5,150.00 | 0.20 | 0.00 | 0.00 | -0.12 | -37.50% | 331 | 0 | 12.50% |
| SPXW240618P05155000 | 2024-06-14 3:35PM EDT | 5,155.00 | 0.20 | 0.00 | 0.30 | -0.10 | -33.33% | 93 | 0 | 29.27% |
| SPXW240618P05160000 | 2024-06-14 3:35PM EDT | 5,160.00 | 0.20 | 0.00 | 0.25 | -0.10 | -33.33% | 10 | 0 | 28.17% |
| SPXW240618P05165000 | 2024-06-14 3:35PM EDT | 5,165.00 | 0.20 | 0.00 | 0.00 | -0.10 | -33.33% | 84 | 0 | 12.50% |
| SPXW240618P05170000 | 2024-06-14 3:59PM EDT | 5,170.00 | 0.25 | 0.00 | 0.00 | -0.05 | -16.67% | 128 | 0 | 12.50% |
| SPXW240618P05175000 | 2024-06-14 3:35PM EDT | 5,175.00 | 0.20 | 0.00 | 0.00 | -0.20 | -50.00% | 124 | 0 | 12.50% |
| SPXW240618P05180000 | 2024-06-14 3:34PM EDT | 5,180.00 | 0.20 | 0.00 | 0.35 | -0.15 | -42.86% | 97 | 0 | 27.38% |
| SPXW240618P05185000 | 2024-06-14 4:03PM EDT | 5,185.00 | 0.30 | 0.00 | 0.00 | -0.05 | -14.29% | 36 | 0 | 12.50% |
| SPXW240618P05190000 | 2024-06-14 11:26AM EDT | 5,190.00 | 0.55 | 0.00 | 0.35 | +0.20 | +57.14% | 114 | 0 | 26.40% |
| SPXW240618P05195000 | 2024-06-14 3:55PM EDT | 5,195.00 | 0.30 | 0.00 | 0.00 | -0.10 | -25.00% | 147 | 0 | 12.50% |
| SPXW240618P05200000 | 2024-06-16 8:58PM EDT | 5,200.00 | 0.25 | 0.00 | 0.00 | -0.10 | -28.57% | 1 | 0 | 12.50% |
| SPXW240618P05205000 | 2024-06-14 3:28PM EDT | 5,205.00 | 0.25 | 0.00 | 0.00 | -0.10 | -28.57% | 71 | 0 | 12.50% |
| SPXW240618P05210000 | 2024-06-14 3:39PM EDT | 5,210.00 | 0.25 | 0.00 | 0.00 | -0.10 | -28.57% | 85 | 0 | 12.50% |
| SPXW240618P05215000 | 2024-06-14 3:38PM EDT | 5,215.00 | 0.25 | 0.00 | 0.00 | -0.10 | -28.57% | 121 | 0 | 12.50% |
| SPXW240618P05220000 | 2024-06-14 3:48PM EDT | 5,220.00 | 0.30 | 0.00 | 0.00 | -0.05 | -14.29% | 170 | 0 | 12.50% |
| SPXW240618P05225000 | 2024-06-14 3:59PM EDT | 5,225.00 | 0.30 | 0.00 | 0.00 | -0.15 | -33.33% | 4,813 | 0 | 12.50% |
| SPXW240618P05230000 | 2024-06-14 3:59PM EDT | 5,230.00 | 0.25 | 0.00 | 0.00 | -0.17 | -40.48% | 972 | 0 | 12.50% |
| SPXW240618P05235000 | 2024-06-14 3:28PM EDT | 5,235.00 | 0.30 | 0.00 | 0.00 | -0.05 | -14.29% | 22 | 0 | 12.50% |
| SPXW240618P05240000 | 2024-06-14 4:05PM EDT | 5,240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 12.50% |
| SPXW240618P05245000 | 2024-06-14 3:59PM EDT | 5,245.00 | 0.30 | 0.00 | 0.00 | -0.10 | -25.00% | 58 | 0 | 12.50% |
| SPXW240618P05250000 | 2024-06-14 4:07PM EDT | 5,250.00 | 0.47 | 0.00 | 0.00 | +0.07 | +17.50% | 1,610 | 0 | 6.25% |
| SPXW240618P05255000 | 2024-06-14 3:55PM EDT | 5,255.00 | 0.40 | 0.00 | 0.00 | -0.12 | -23.08% | 134 | 0 | 6.25% |
| SPXW240618P05260000 | 2024-06-14 4:05PM EDT | 5,260.00 | 0.45 | 0.40 | 0.00 | 0.00 | - | 715 | 0 | 6.25% |
| SPXW240618P05265000 | 2024-06-14 4:08PM EDT | 5,265.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 6.25% |
| SPXW240618P05270000 | 2024-06-14 4:07PM EDT | 5,270.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,021 | 0 | 6.25% |
| SPXW240618P05275000 | 2024-06-14 4:07PM EDT | 5,275.00 | 0.55 | 0.40 | 0.50 | +0.05 | +10.00% | 463 | 0 | 18.92% |
| SPXW240618P05280000 | 2024-06-16 10:27PM EDT | 5,280.00 | 0.50 | 0.00 | 0.00 | -0.07 | -12.28% | 1 | 0 | 6.25% |
| SPXW240618P05285000 | 2024-06-14 3:59PM EDT | 5,285.00 | 0.35 | 0.00 | 0.55 | -0.20 | -36.36% | 163 | 0 | 18.13% |
| SPXW240618P05290000 | 2024-06-16 8:28PM EDT | 5,290.00 | 0.52 | 0.00 | 0.00 | -0.03 | -5.45% | 1 | 0 | 6.25% |
| SPXW240618P05295000 | 2024-06-14 4:10PM EDT | 5,295.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | 542 | 0 | 17.30% |
| SPXW240618P05300000 | 2024-06-16 9:08PM EDT | 5,300.00 | 0.60 | 0.60 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPXW240618P05305000 | 2024-06-14 4:00PM EDT | 5,305.00 | 0.50 | 0.55 | 0.00 | -0.25 | -33.33% | 604 | 0 | 6.25% |
| SPXW240618P05310000 | 2024-06-14 3:59PM EDT | 5,310.00 | 0.50 | 0.00 | 0.80 | -0.35 | -41.18% | 1,849 | 0 | 16.44% |
| SPXW240618P05315000 | 2024-06-16 8:33PM EDT | 5,315.00 | 0.75 | 0.75 | 0.00 | -0.20 | -21.05% | 1 | 0 | 6.25% |
| SPXW240618P05320000 | 2024-06-14 4:00PM EDT | 5,320.00 | 0.65 | 0.80 | 0.00 | -0.30 | -31.58% | 603 | 0 | 6.25% |
| SPXW240618P05325000 | 2024-06-16 8:22PM EDT | 5,325.00 | 0.85 | 0.85 | 1.00 | -0.03 | -3.41% | 1 | 0 | 15.35% |
| SPXW240618P05330000 | 2024-06-16 9:39PM EDT | 5,330.00 | 0.95 | 0.85 | 1.05 | -0.23 | -19.49% | 26 | 0 | 14.89% |
| SPXW240618P05335000 | 2024-06-14 4:11PM EDT | 5,335.00 | 1.15 | 1.00 | 1.15 | -0.20 | -14.81% | 436 | 0 | 14.55% |
| SPXW240618P05340000 | 2024-06-16 9:48PM EDT | 5,340.00 | 1.22 | 1.20 | 1.10 | -0.22 | -15.28% | 17 | 0 | 13.81% |
| SPXW240618P05345000 | 2024-06-16 9:55PM EDT | 5,345.00 | 1.40 | 1.35 | 1.40 | -0.28 | -16.67% | 7 | 0 | 13.88% |
| SPXW240618P05350000 | 2024-06-16 10:55PM EDT | 5,350.00 | 1.70 | 1.50 | 1.60 | -0.19 | -10.05% | 37 | 0 | 13.65% |
| SPXW240618P05355000 | 2024-06-16 10:24PM EDT | 5,355.00 | 1.90 | 1.75 | 1.95 | -0.25 | -11.63% | 6 | 0 | 13.61% |
| SPXW240618P05360000 | 2024-06-16 9:39PM EDT | 5,360.00 | 2.08 | 2.10 | 2.25 | +0.03 | +1.46% | 2 | 0 | 13.40% |
| SPXW240618P05365000 | 2024-06-14 4:09PM EDT | 5,365.00 | 2.38 | 2.25 | 2.40 | -0.72 | -23.23% | 509 | 0 | 12.92% |
| SPXW240618P05370000 | 2024-06-16 9:48PM EDT | 5,370.00 | 2.75 | 2.70 | 3.00 | +0.05 | +1.85% | 5 | 0 | 13.00% |
| SPXW240618P05375000 | 2024-06-16 10:18PM EDT | 5,375.00 | 3.15 | 3.20 | 3.30 | -0.55 | -14.86% | 6 | 0 | 12.60% |
| SPXW240618P05380000 | 2024-06-16 10:51PM EDT | 5,380.00 | 3.80 | 3.60 | 4.00 | -0.26 | -6.40% | 30 | 0 | 12.58% |
| SPXW240618P05385000 | 2024-06-16 9:49PM EDT | 5,385.00 | 4.30 | 4.30 | 4.60 | -0.50 | -10.42% | 2 | 0 | 12.36% |
| SPXW240618P05390000 | 2024-06-16 10:31PM EDT | 5,390.00 | 5.15 | 5.00 | 5.30 | -0.35 | -6.36% | 2 | 0 | 12.15% |
| SPXW240618P05395000 | 2024-06-16 10:30PM EDT | 5,395.00 | 6.00 | 5.80 | 6.10 | +0.60 | +11.11% | 2 | 0 | 11.93% |
| SPXW240618P05400000 | 2024-06-16 9:48PM EDT | 5,400.00 | 6.78 | 6.80 | 7.10 | -0.92 | -11.95% | 14 | 0 | 11.77% |
| SPXW240618P05405000 | 2024-06-16 8:28PM EDT | 5,405.00 | 7.02 | 7.90 | 8.20 | -1.30 | -15.62% | 1 | 0 | 11.59% |
| SPXW240618P05410000 | 2024-06-16 8:56PM EDT | 5,410.00 | 8.40 | 9.10 | 9.50 | -1.74 | -17.16% | 1 | 0 | 11.44% |
| SPXW240618P05415000 | 2024-06-14 4:13PM EDT | 5,415.00 | 10.56 | 10.60 | 10.90 | +0.63 | +6.34% | 621 | 0 | 11.24% |
| SPXW240618P05420000 | 2024-06-14 4:13PM EDT | 5,420.00 | 11.80 | 11.70 | 12.50 | +0.30 | +2.61% | 2,213 | 0 | 11.05% |
| SPXW240618P05425000 | 2024-06-16 10:18PM EDT | 5,425.00 | 13.60 | 14.00 | 13.60 | -1.90 | -12.26% | 5 | 0 | 10.41% |
| SPXW240618P05430000 | 2024-06-16 10:37PM EDT | 5,430.00 | 15.60 | 16.10 | 16.50 | -2.00 | -11.36% | 8 | 0 | 10.78% |
| SPXW240618P05435000 | 2024-06-16 10:26PM EDT | 5,435.00 | 18.30 | 18.40 | 18.80 | -1.70 | -8.50% | 5 | 0 | 10.62% |
| SPXW240618P05440000 | 2024-06-16 8:58PM EDT | 5,440.00 | 19.75 | 20.90 | 21.30 | -2.45 | -11.04% | 2 | 0 | 10.45% |
| SPXW240618P05445000 | 2024-06-14 4:10PM EDT | 5,445.00 | 24.00 | 23.70 | 24.10 | +0.40 | +1.69% | 59 | 0 | 10.30% |
| SPXW240618P05450000 | 2024-06-14 4:14PM EDT | 5,450.00 | 26.46 | 25.60 | 27.10 | -1.84 | -6.50% | 114 | 0 | 10.13% |
| SPXW240618P05455000 | 2024-06-14 2:48PM EDT | 5,455.00 | 35.94 | 29.70 | 30.80 | +4.54 | +14.46% | 66 | 0 | 10.29% |
| SPXW240618P05460000 | 2024-06-14 3:22PM EDT | 5,460.00 | 35.20 | 33.50 | 34.10 | +5.20 | +17.33% | 95 | 0 | 9.99% |
| SPXW240618P05465000 | 2024-06-14 4:04PM EDT | 5,465.00 | 35.33 | 37.20 | 37.80 | -3.99 | -10.15% | 27 | 0 | 9.82% |
| SPXW240618P05470000 | 2024-06-14 4:04PM EDT | 5,470.00 | 39.38 | 41.10 | 40.50 | -12.71 | -24.40% | 5 | 0 | 8.31% |
| SPXW240618P05475000 | 2024-06-14 11:49AM EDT | 5,475.00 | 64.70 | 44.70 | 46.00 | +16.42 | +34.01% | 6 | 0 | 9.65% |
| SPXW240618P05480000 | 2024-06-14 11:49AM EDT | 5,480.00 | 68.95 | 49.70 | 50.70 | +21.52 | +45.37% | 3 | 0 | 10.04% |
| SPXW240618P05485000 | 2024-06-14 2:09PM EDT | 5,485.00 | 62.62 | 54.20 | 55.30 | -6.11 | -8.89% | 12 | 0 | 10.21% |
| SPXW240618P05490000 | 2024-06-14 4:12PM EDT | 5,490.00 | 59.68 | 56.90 | 62.10 | -16.77 | -21.94% | 14 | 0 | 13.20% |
| SPXW240618P05495000 | 2024-06-14 12:41PM EDT | 5,495.00 | 73.63 | 61.50 | 66.70 | +73.63 | - | - | - | 13.49% |
| SPXW240618P05500000 | 2024-06-14 3:55PM EDT | 5,500.00 | 73.84 | 66.30 | 69.90 | +2.56 | +3.59% | 2 | 0 | 11.58% |
| SPXW240618P05505000 | 2024-06-14 3:54PM EDT | 5,505.00 | 78.90 | 71.20 | 74.80 | +7.53 | +10.55% | 2 | 0 | 12.03% |
| SPXW240618P05510000 | 2024-06-12 10:26AM EDT | 5,510.00 | 70.27 | 76.30 | 81.30 | 0.00 | - | - | 0 | 15.12% |
| SPXW240618P05515000 | 2024-06-14 3:54PM EDT | 5,515.00 | 88.90 | 81.20 | 86.30 | +88.90 | - | - | - | 15.81% |
| SPXW240618P05525000 | 2024-06-13 3:59PM EDT | 5,525.00 | 88.98 | 91.20 | 96.20 | 0.00 | - | 6 | 0 | 17.02% |
| SPXW240618P05530000 | 2024-06-14 9:43AM EDT | 5,530.00 | 109.69 | 96.00 | 99.70 | +3.89 | +3.68% | 1 | 0 | 14.87% |
| SPXW240618P05535000 | 2024-06-12 3:10PM EDT | 5,535.00 | 98.00 | 101.20 | 106.30 | 0.00 | - | - | 0 | 18.51% |
| SPXW240618P05540000 | 2024-06-12 12:50PM EDT | 5,540.00 | 103.93 | 104.20 | 110.60 | 0.00 | - | - | 0 | 17.96% |
| SPXW240618P05550000 | 2024-06-14 9:43AM EDT | 5,550.00 | 129.82 | 113.50 | 124.00 | +4.42 | +3.52% | 1 | 0 | 24.36% |
| SPXW240618P05570000 | 2024-06-14 3:56PM EDT | 5,570.00 | 141.90 | 133.20 | 142.40 | +5.50 | +4.03% | 12 | 0 | 24.88% |
| SPXW240618P05590000 | 2024-06-12 8:40AM EDT | 5,590.00 | 168.30 | 153.20 | 162.40 | 0.00 | - | - | 0 | 27.50% |
| SPXW240618P05600000 | 2024-05-21 2:16PM EDT | 5,600.00 | 265.88 | 163.20 | 172.40 | 0.00 | - | - | 0 | 28.78% |
| SPXW240618P05800000 | 2024-05-20 3:17PM EDT | 5,800.00 | 465.98 | 363.30 | 373.80 | 0.00 | - | - | 0 | 55.52% |
| SPXW240618P05900000 | 2024-06-06 2:03PM EDT | 5,900.00 | 543.90 | 463.00 | 472.90 | 0.00 | - | - | 0 | 64.34% |
| SPXW240618P06000000 | 2024-05-17 11:31AM EDT | 6,000.00 | 682.06 | 562.80 | 572.80 | 0.00 | - | 1 | 2 | 74.39% |
