認購期權範圍2024年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620C03000000 | 2024-05-21 9:09PM EDT | 3,000.00 | 2,333.30 | 2,425.40 | 2,437.10 | 0.00 | - | - | 0 | 259.17% |
| SPXW240620C03600000 | 2024-06-05 9:51AM EDT | 3,600.00 | 1,711.24 | 1,826.40 | 1,837.20 | 0.00 | - | - | 0 | 129.10% |
| SPXW240620C04000000 | 2024-06-10 1:41PM EDT | 4,000.00 | 1,354.76 | 1,426.70 | 1,437.40 | 0.00 | - | - | 0 | 105.81% |
| SPXW240620C04100000 | 2024-06-10 9:47AM EDT | 4,100.00 | 1,237.92 | 1,326.30 | 1,338.30 | 0.00 | - | - | 0 | 102.54% |
| SPXW240620C04250000 | 2024-06-14 12:00PM EDT | 4,250.00 | 1,169.04 | 1,177.70 | 1,188.40 | +1,169.04 | - | - | - | 98.60% |
| SPXW240620C04300000 | 2024-06-14 9:54AM EDT | 4,300.00 | 1,120.07 | 1,126.50 | 1,137.10 | +1,120.07 | - | - | - | 76.42% |
| SPXW240620C04400000 | 2024-06-12 10:29AM EDT | 4,400.00 | 1,049.56 | 1,026.60 | 1,038.50 | 0.00 | - | - | 0 | 81.76% |
| SPXW240620C04450000 | 2024-06-12 10:31AM EDT | 4,450.00 | 996.79 | 977.00 | 987.70 | 0.00 | - | - | 0 | 75.71% |
| SPXW240620C04500000 | 2024-06-12 10:33AM EDT | 4,500.00 | 947.98 | 926.60 | 937.30 | 0.00 | - | - | 0 | 66.19% |
| SPXW240620C04550000 | 2024-05-28 4:00PM EDT | 4,550.00 | 773.21 | 876.70 | 887.30 | 0.00 | - | 1 | 0 | 63.53% |
| SPXW240620C04600000 | 2024-06-13 3:00PM EDT | 4,600.00 | 833.97 | 826.30 | 838.00 | 0.00 | - | 100 | 0 | 62.09% |
| SPXW240620C04650000 | 2024-05-21 2:49PM EDT | 4,650.00 | 681.86 | 776.70 | 788.70 | 0.00 | - | - | 0 | 63.49% |
| SPXW240620C04750000 | 2024-06-12 2:49PM EDT | 4,750.00 | 679.61 | 678.10 | 688.80 | 0.00 | - | - | 0 | 59.87% |
| SPXW240620C04800000 | 2024-06-14 2:22PM EDT | 4,800.00 | 625.27 | 627.30 | 638.00 | -15.13 | -2.36% | 1 | 0 | 51.60% |
| SPXW240620C04825000 | 2024-06-14 2:31PM EDT | 4,825.00 | 600.14 | 603.10 | 613.80 | +63.29 | +11.79% | 2 | 0 | 53.77% |
| SPXW240620C04850000 | 2024-06-14 1:09PM EDT | 4,850.00 | 578.85 | 576.90 | 588.90 | +89.09 | +18.19% | 500 | 0 | 65.62% |
| SPXW240620C04900000 | 2024-06-10 3:57PM EDT | 4,900.00 | 463.99 | 527.00 | 537.70 | 0.00 | - | 400 | 0 | 58.61% |
| SPXW240620C04925000 | 2024-06-14 2:22PM EDT | 4,925.00 | 500.37 | 503.40 | 512.70 | +64.47 | +14.79% | 1 | 0 | 56.25% |
| SPXW240620C04930000 | 2024-06-13 1:06PM EDT | 4,930.00 | 491.50 | 498.30 | 509.00 | 0.00 | - | 1,000 | 0 | 58.04% |
| SPXW240620C04950000 | 2024-06-14 1:54PM EDT | 4,950.00 | 477.20 | 477.10 | 487.70 | +66.90 | +16.31% | 1,500 | 0 | 53.89% |
| SPXW240620C04960000 | 2024-06-06 3:12PM EDT | 4,960.00 | 402.65 | 467.40 | 478.20 | 0.00 | - | - | 0 | 53.81% |
| SPXW240620C05000000 | 2024-06-12 2:46PM EDT | 5,000.00 | 431.75 | 428.40 | 439.10 | 0.00 | - | 9 | 0 | 51.37% |
| SPXW240620C05030000 | 2024-06-12 2:46PM EDT | 5,030.00 | 402.05 | 397.20 | 407.80 | 0.00 | - | - | 0 | 46.45% |
| SPXW240620C05040000 | 2024-06-07 3:38PM EDT | 5,040.00 | 318.78 | 387.60 | 398.30 | 0.00 | - | 5 | 0 | 46.26% |
| SPXW240620C05055000 | 2024-06-03 10:36AM EDT | 5,055.00 | 244.97 | 373.40 | 383.50 | 0.00 | - | 1 | 0 | 45.10% |
| SPXW240620C05070000 | 2024-06-07 3:38PM EDT | 5,070.00 | 288.96 | 358.60 | 367.90 | 0.00 | - | 5 | 0 | 42.76% |
| SPXW240620C05080000 | 2024-06-14 3:57PM EDT | 5,080.00 | 350.62 | 347.10 | 359.20 | +350.62 | - | - | - | 43.61% |
| SPXW240620C05085000 | 2024-06-11 9:36AM EDT | 5,085.00 | 263.45 | 342.30 | 354.20 | 0.00 | - | 1 | 0 | 43.12% |
| SPXW240620C05090000 | 2024-05-17 11:58AM EDT | 5,090.00 | 241.16 | 337.20 | 349.40 | 0.00 | - | 3 | 3 | 42.88% |
| SPXW240620C05100000 | 2024-06-14 2:11PM EDT | 5,100.00 | 323.18 | 327.60 | 338.40 | -15.46 | -4.57% | 8 | 0 | 40.56% |
| SPXW240620C05110000 | 2024-06-11 3:55PM EDT | 5,110.00 | 269.34 | 317.70 | 328.40 | 0.00 | - | 1 | 0 | 39.57% |
| SPXW240620C05120000 | 2024-06-13 3:58PM EDT | 5,120.00 | 320.81 | 308.50 | 318.20 | 0.00 | - | 6 | 0 | 38.32% |
| SPXW240620C05125000 | 2024-06-12 10:09AM EDT | 5,125.00 | 313.76 | 303.70 | 313.60 | 0.00 | - | 1 | 0 | 38.35% |
| SPXW240620C05130000 | 2024-06-14 2:11PM EDT | 5,130.00 | 293.31 | 298.60 | 309.30 | +293.31 | - | - | - | 38.73% |
| SPXW240620C05140000 | 2024-05-21 1:30PM EDT | 5,140.00 | 204.97 | 287.40 | 299.30 | 0.00 | - | - | 0 | 37.72% |
| SPXW240620C05145000 | 2024-05-31 1:41PM EDT | 5,145.00 | 112.50 | 282.40 | 293.00 | 0.00 | - | 2 | 0 | 35.60% |
| SPXW240620C05150000 | 2024-05-30 3:38PM EDT | 5,150.00 | 126.91 | 277.40 | 288.00 | 0.00 | - | 1 | 0 | 35.10% |
| SPXW240620C05155000 | 2024-05-31 2:03PM EDT | 5,155.00 | 105.90 | 272.80 | 283.50 | 0.00 | - | 2 | 0 | 35.24% |
| SPXW240620C05160000 | 2024-05-31 10:48AM EDT | 5,160.00 | 101.22 | 267.40 | 278.10 | 0.00 | - | 10 | 0 | 34.24% |
| SPXW240620C05165000 | 2024-05-31 1:34PM EDT | 5,165.00 | 98.97 | 263.60 | 273.30 | 0.00 | - | 2 | 0 | 33.99% |
| SPXW240620C05170000 | 2024-05-31 1:34PM EDT | 5,170.00 | 95.42 | 258.80 | 268.70 | 0.00 | - | 2 | 0 | 33.97% |
| SPXW240620C05175000 | 2024-06-06 1:27PM EDT | 5,175.00 | 190.14 | 253.70 | 264.40 | 0.00 | - | 6 | 0 | 34.27% |
| SPXW240620C05180000 | 2024-06-03 9:38AM EDT | 5,180.00 | 143.50 | 247.50 | 259.40 | 0.00 | - | 2 | 0 | 33.75% |
| SPXW240620C05185000 | 2024-06-14 10:38AM EDT | 5,185.00 | 224.63 | 242.50 | 253.10 | +44.08 | +24.41% | 7 | 0 | 31.75% |
| SPXW240620C05190000 | 2024-06-14 10:38AM EDT | 5,190.00 | 220.02 | 237.90 | 248.60 | +123.33 | +127.55% | 7 | 0 | 31.83% |
| SPXW240620C05195000 | 2024-05-30 12:29PM EDT | 5,195.00 | 101.50 | 232.10 | 243.80 | 0.00 | - | 2 | 0 | 31.55% |
| SPXW240620C05200000 | 2024-06-13 9:53AM EDT | 5,200.00 | 233.90 | 228.70 | 238.40 | 0.00 | - | 104 | 0 | 30.59% |
| SPXW240620C05205000 | 2024-06-14 9:57AM EDT | 5,205.00 | 215.53 | 223.80 | 234.50 | +50.40 | +30.52% | 3 | 0 | 31.27% |
| SPXW240620C05210000 | 2024-06-14 9:57AM EDT | 5,210.00 | 210.63 | 217.60 | 229.50 | +53.21 | +33.80% | 3 | 0 | 30.75% |
| SPXW240620C05215000 | 2024-06-10 11:57AM EDT | 5,215.00 | 152.87 | 212.60 | 223.20 | 0.00 | - | 15 | 0 | 28.83% |
| SPXW240620C05220000 | 2024-06-13 2:00PM EDT | 5,220.00 | 207.67 | 208.00 | 218.70 | 0.00 | - | 40 | 0 | 28.87% |
| SPXW240620C05225000 | 2024-06-14 11:17AM EDT | 5,225.00 | 193.54 | 203.80 | 213.50 | +122.94 | +174.14% | 30 | 0 | 28.13% |
| SPXW240620C05230000 | 2024-06-13 2:00PM EDT | 5,230.00 | 197.46 | 198.90 | 209.60 | 0.00 | - | 40 | 0 | 28.74% |
| SPXW240620C05235000 | 2024-06-14 11:17AM EDT | 5,235.00 | 183.66 | 192.70 | 203.30 | -19.53 | -9.61% | 30 | 0 | 26.89% |
| SPXW240620C05240000 | 2024-06-12 9:50AM EDT | 5,240.00 | 200.82 | 188.10 | 198.80 | 0.00 | - | 30 | 0 | 26.89% |
| SPXW240620C05245000 | 2024-06-05 1:17PM EDT | 5,245.00 | 120.51 | 183.90 | 194.00 | 0.00 | - | 8 | 0 | 26.56% |
| SPXW240620C05250000 | 2024-06-14 11:32AM EDT | 5,250.00 | 174.95 | 177.80 | 189.70 | -9.40 | -5.10% | 1 | 0 | 26.70% |
| SPXW240620C05255000 | 2024-06-14 1:00PM EDT | 5,255.00 | 171.98 | 173.20 | 183.90 | +113.58 | +194.49% | 4 | 0 | 25.40% |
| SPXW240620C05260000 | 2024-06-14 11:32AM EDT | 5,260.00 | 165.05 | 169.20 | 179.10 | +55.55 | +50.73% | 2 | 0 | 25.06% |
| SPXW240620C05265000 | 2024-06-14 1:00PM EDT | 5,265.00 | 162.23 | 162.90 | 173.50 | +56.95 | +54.09% | 4 | 0 | 23.96% |
| SPXW240620C05270000 | 2024-06-07 9:34AM EDT | 5,270.00 | 92.05 | 159.10 | 169.20 | 0.00 | - | 1 | 0 | 24.08% |
| SPXW240620C05275000 | 2024-06-14 9:58AM EDT | 5,275.00 | 148.10 | 153.00 | 163.60 | -6.04 | -3.92% | 2 | 0 | 22.99% |
| SPXW240620C05280000 | 2024-06-13 11:32AM EDT | 5,280.00 | 145.45 | 149.30 | 160.00 | 0.00 | - | 2 | 0 | 23.69% |
| SPXW240620C05285000 | 2024-06-14 1:37PM EDT | 5,285.00 | 145.99 | 142.00 | 154.20 | +16.90 | +13.09% | 9 | 0 | 22.45% |
| SPXW240620C05290000 | 2024-06-14 11:09AM EDT | 5,290.00 | 128.61 | 139.60 | 150.10 | -7.17 | -5.28% | 2 | 0 | 22.66% |
| SPXW240620C05295000 | 2024-06-13 11:32AM EDT | 5,295.00 | 130.96 | 134.50 | 145.20 | 0.00 | - | 1 | 0 | 22.18% |
| SPXW240620C05300000 | 2024-06-14 3:36PM EDT | 5,300.00 | 132.47 | 129.60 | 140.30 | +7.22 | +5.76% | 213 | 0 | 21.69% |
| SPXW240620C05305000 | 2024-06-12 10:42AM EDT | 5,305.00 | 145.42 | 124.70 | 135.40 | 0.00 | - | 1 | 0 | 21.20% |
| SPXW240620C05310000 | 2024-06-13 2:24PM EDT | 5,310.00 | 123.70 | 118.20 | 129.70 | 0.00 | - | 4 | 0 | 20.07% |
| SPXW240620C05315000 | 2024-06-11 10:44AM EDT | 5,315.00 | 63.60 | 114.90 | 124.60 | 0.00 | - | 2 | 0 | 19.42% |
| SPXW240620C05320000 | 2024-06-14 11:52AM EDT | 5,320.00 | 98.24 | 110.20 | 120.10 | +47.21 | +92.51% | 1 | 0 | 19.23% |
| SPXW240620C05325000 | 2024-06-14 3:55PM EDT | 5,325.00 | 104.54 | 105.40 | 114.00 | -0.24 | -0.23% | 205 | 0 | 17.81% |
| SPXW240620C05330000 | 2024-06-14 9:58AM EDT | 5,330.00 | 95.30 | 103.00 | 109.20 | -5.80 | -5.74% | 1 | 0 | 17.39% |
| SPXW240620C05335000 | 2024-06-13 2:00PM EDT | 5,335.00 | 95.22 | 98.60 | 103.60 | 0.00 | - | 40 | 0 | 16.35% |
| SPXW240620C05340000 | 2024-06-14 1:47PM EDT | 5,340.00 | 91.78 | 93.80 | 98.90 | -9.59 | -9.46% | 4 | 0 | 16.00% |
| SPXW240620C05345000 | 2024-06-14 10:00AM EDT | 5,345.00 | 76.68 | 91.20 | 91.80 | -4.22 | -5.22% | 1 | 0 | 13.79% |
| SPXW240620C05350000 | 2024-06-14 2:26PM EDT | 5,350.00 | 83.43 | 83.70 | 87.30 | -5.89 | -6.59% | 11 | 0 | 13.63% |
| SPXW240620C05355000 | 2024-06-14 4:05PM EDT | 5,355.00 | 82.57 | 82.10 | 82.70 | +6.06 | +7.92% | 40 | 0 | 13.36% |
| SPXW240620C05360000 | 2024-06-14 4:01PM EDT | 5,360.00 | 78.22 | 77.50 | 77.30 | +0.27 | +0.35% | 11 | 0 | 12.48% |
| SPXW240620C05365000 | 2024-06-14 2:34PM EDT | 5,365.00 | 66.95 | 73.00 | 73.60 | -6.69 | -9.08% | 223 | 0 | 12.80% |
| SPXW240620C05370000 | 2024-06-14 2:40PM EDT | 5,370.00 | 60.89 | 65.50 | 69.10 | -8.48 | -12.22% | 19 | 0 | 12.51% |
| SPXW240620C05375000 | 2024-06-14 4:01PM EDT | 5,375.00 | 64.70 | 64.10 | 64.80 | -4.64 | -6.69% | 211 | 0 | 12.32% |
| SPXW240620C05380000 | 2024-06-14 3:28PM EDT | 5,380.00 | 57.11 | 59.80 | 60.40 | -7.90 | -12.15% | 27 | 0 | 12.02% |
| SPXW240620C05385000 | 2024-06-14 4:05PM EDT | 5,385.00 | 56.02 | 55.40 | 56.00 | +8.32 | +17.44% | 103 | 0 | 11.69% |
| SPXW240620C05390000 | 2024-06-14 3:28PM EDT | 5,390.00 | 48.91 | 51.20 | 51.90 | -3.81 | -7.23% | 62 | 0 | 11.49% |
| SPXW240620C05395000 | 2024-06-14 4:10PM EDT | 5,395.00 | 46.22 | 47.30 | 47.90 | -2.86 | -5.83% | 187 | 0 | 11.29% |
| SPXW240620C05400000 | 2024-06-14 4:10PM EDT | 5,400.00 | 42.24 | 43.30 | 43.90 | -5.71 | -11.91% | 288 | 0 | 11.04% |
| SPXW240620C05405000 | 2024-06-14 4:02PM EDT | 5,405.00 | 40.40 | 39.80 | 40.30 | -1.30 | -3.12% | 89 | 0 | 10.94% |
| SPXW240620C05410000 | 2024-06-16 10:17PM EDT | 5,410.00 | 36.09 | 36.00 | 36.50 | -2.93 | -7.51% | 2 | 0 | 10.68% |
| SPXW240620C05415000 | 2024-06-14 4:07PM EDT | 5,415.00 | 32.80 | 32.50 | 33.00 | -2.20 | -6.29% | 92 | 0 | 10.50% |
| SPXW240620C05420000 | 2024-06-14 4:06PM EDT | 5,420.00 | 29.00 | 29.10 | 29.60 | -4.30 | -12.91% | 393 | 0 | 10.30% |
| SPXW240620C05425000 | 2024-06-14 4:07PM EDT | 5,425.00 | 25.30 | 26.10 | 26.10 | -3.20 | -11.23% | 305 | 0 | 9.99% |
| SPXW240620C05430000 | 2024-06-14 4:03PM EDT | 5,430.00 | 23.11 | 22.70 | 23.20 | -3.21 | -12.20% | 1,301 | 0 | 9.87% |
| SPXW240620C05435000 | 2024-06-14 4:14PM EDT | 5,435.00 | 19.90 | 20.40 | 20.70 | -3.10 | -13.48% | 148 | 0 | 9.85% |
| SPXW240620C05440000 | 2024-06-14 3:59PM EDT | 5,440.00 | 17.92 | 17.70 | 18.10 | -2.43 | -11.94% | 176 | 0 | 9.71% |
| SPXW240620C05445000 | 2024-06-14 4:03PM EDT | 5,445.00 | 15.27 | 15.30 | 15.70 | -3.53 | -18.78% | 173 | 0 | 9.57% |
| SPXW240620C05450000 | 2024-06-14 4:14PM EDT | 5,450.00 | 12.80 | 12.80 | 13.20 | -3.77 | -22.75% | 798 | 0 | 9.30% |
| SPXW240620C05455000 | 2024-06-16 9:22PM EDT | 5,455.00 | 10.70 | 11.20 | 11.50 | -4.18 | -28.09% | 3 | 0 | 9.31% |
| SPXW240620C05460000 | 2024-06-16 10:17PM EDT | 5,460.00 | 9.46 | 9.20 | 9.60 | -3.03 | -24.26% | 2 | 0 | 9.14% |
| SPXW240620C05465000 | 2024-06-14 4:10PM EDT | 5,465.00 | 7.26 | 7.40 | 7.80 | -2.81 | -27.90% | 209 | 0 | 8.91% |
| SPXW240620C05470000 | 2024-06-16 8:59PM EDT | 5,470.00 | 6.50 | 6.20 | 6.60 | -2.10 | -24.42% | 1 | 0 | 8.90% |
| SPXW240620C05475000 | 2024-06-14 4:14PM EDT | 5,475.00 | 5.04 | 4.90 | 5.20 | -2.46 | -32.80% | 614 | 0 | 8.68% |
| SPXW240620C05480000 | 2024-06-14 4:14PM EDT | 5,480.00 | 4.06 | 3.90 | 4.10 | -3.26 | -44.54% | 291 | 0 | 8.52% |
| SPXW240620C05485000 | 2024-06-16 10:12PM EDT | 5,485.00 | 3.50 | 3.20 | 3.40 | -1.85 | -34.58% | 2 | 0 | 8.55% |
| SPXW240620C05490000 | 2024-06-14 4:14PM EDT | 5,490.00 | 2.46 | 2.55 | 2.75 | -2.71 | -52.42% | 256 | 0 | 8.53% |
| SPXW240620C05495000 | 2024-06-16 9:34PM EDT | 5,495.00 | 2.00 | 1.85 | 2.15 | -1.56 | -43.82% | 4 | 0 | 8.45% |
| SPXW240620C05500000 | 2024-06-14 4:12PM EDT | 5,500.00 | 1.40 | 1.50 | 0.00 | -1.62 | -53.64% | 633 | 0 | 3.13% |
| SPXW240620C05505000 | 2024-06-14 4:11PM EDT | 5,505.00 | 1.08 | 1.20 | 1.35 | -1.45 | -57.31% | 166 | 0 | 8.43% |
| SPXW240620C05510000 | 2024-06-14 4:14PM EDT | 5,510.00 | 0.92 | 0.00 | 1.05 | -1.05 | -53.30% | 255 | 0 | 8.41% |
| SPXW240620C05515000 | 2024-06-14 4:06PM EDT | 5,515.00 | 0.70 | 0.75 | 0.85 | -0.80 | -53.33% | 144 | 0 | 8.47% |
| SPXW240620C05520000 | 2024-06-14 3:59PM EDT | 5,520.00 | 0.50 | 0.00 | 0.75 | -1.00 | -66.67% | 5,662 | 0 | 8.67% |
| SPXW240620C05525000 | 2024-06-14 4:02PM EDT | 5,525.00 | 0.41 | 0.50 | 0.00 | -0.59 | -59.00% | 784 | 0 | 3.13% |
| SPXW240620C05530000 | 2024-06-14 3:59PM EDT | 5,530.00 | 0.35 | 0.45 | 0.55 | -0.50 | -58.82% | 125 | 0 | 8.97% |
| SPXW240620C05535000 | 2024-06-14 3:59PM EDT | 5,535.00 | 0.30 | 0.40 | 0.00 | -0.40 | -57.14% | 93 | 0 | 3.13% |
| SPXW240620C05540000 | 2024-06-14 4:01PM EDT | 5,540.00 | 0.25 | 0.00 | 0.00 | -0.37 | -59.68% | 322 | 0 | 3.13% |
| SPXW240620C05545000 | 2024-06-14 4:00PM EDT | 5,545.00 | 0.20 | 0.00 | 0.40 | -0.30 | -60.00% | 566 | 0 | 9.59% |
| SPXW240620C05550000 | 2024-06-14 4:01PM EDT | 5,550.00 | 0.20 | 0.00 | 0.00 | -0.24 | -54.55% | 181 | 0 | 3.13% |
| SPXW240620C05555000 | 2024-06-14 3:59PM EDT | 5,555.00 | 0.20 | 0.00 | 0.00 | -0.15 | -42.86% | 176 | 0 | 3.13% |
| SPXW240620C05560000 | 2024-06-14 4:02PM EDT | 5,560.00 | 0.15 | 0.00 | 0.00 | -0.15 | -50.00% | 218 | 0 | 3.13% |
| SPXW240620C05565000 | 2024-06-14 4:00PM EDT | 5,565.00 | 0.15 | 0.00 | 0.00 | +0.15 | - | - | - | 6.25% |
| SPXW240620C05570000 | 2024-06-14 3:59PM EDT | 5,570.00 | 0.15 | 0.00 | 0.00 | -0.10 | -40.00% | 88 | 0 | 6.25% |
| SPXW240620C05575000 | 2024-06-14 3:59PM EDT | 5,575.00 | 0.15 | 0.00 | 0.00 | -0.10 | -40.00% | 300 | 0 | 6.25% |
| SPXW240620C05580000 | 2024-06-14 3:28PM EDT | 5,580.00 | 0.25 | 0.00 | 0.00 | +0.05 | +25.00% | 69 | 0 | 6.25% |
| SPXW240620C05590000 | 2024-06-14 2:38PM EDT | 5,590.00 | 0.25 | 0.00 | 0.00 | +0.10 | +66.67% | 12 | 0 | 6.25% |
| SPXW240620C05600000 | 2024-06-14 11:04AM EDT | 5,600.00 | 0.17 | 0.00 | 0.00 | -0.03 | -15.00% | 5,711 | 0 | 6.25% |
| SPXW240620C05610000 | 2024-06-14 3:49PM EDT | 5,610.00 | 0.15 | 0.00 | 0.00 | -0.05 | -25.00% | 14 | 0 | 6.25% |
| SPXW240620C05625000 | 2024-06-14 4:02PM EDT | 5,625.00 | 0.10 | 0.00 | 0.00 | -0.07 | -41.18% | 23 | 0 | 6.25% |
| SPXW240620C05650000 | 2024-06-14 1:29PM EDT | 5,650.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| SPXW240620C05675000 | 2024-06-14 2:46PM EDT | 5,675.00 | 0.15 | 0.00 | 0.00 | -0.01 | -6.25% | 5 | 0 | 6.25% |
| SPXW240620C05700000 | 2024-06-14 11:59AM EDT | 5,700.00 | 0.20 | 0.00 | 0.00 | +0.05 | +33.33% | 2 | 0 | 6.25% |
| SPXW240620C05800000 | 2024-06-14 9:49AM EDT | 5,800.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 2 | 0 | 12.50% |
| SPXW240620C05825000 | 2024-06-14 4:01PM EDT | 5,825.00 | 0.10 | - | 0.00 | +0.10 | - | - | - | 12.50% |
| SPXW240620C05900000 | 2024-06-14 4:02PM EDT | 5,900.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 21 | 0 | 12.50% |
| SPXW240620C06000000 | 2024-06-14 4:01PM EDT | 6,000.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 22 | 0 | 12.50% |
| SPXW240620C06200000 | 2024-06-12 2:12PM EDT | 6,200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXW240620C07000000 | 2024-06-14 2:05PM EDT | 7,000.00 | 0.05 | - | 0.00 | +0.05 | - | - | - | 50.00% |
認沽盤範圍2024年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620P02400000 | 2024-05-14 9:42AM EDT | 2,400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| SPXW240620P02600000 | 2024-05-31 10:28AM EDT | 2,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXW240620P03000000 | 2024-05-30 10:38AM EDT | 3,000.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXW240620P03200000 | 2024-05-31 12:09PM EDT | 3,200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| SPXW240620P03400000 | 2024-06-04 4:07PM EDT | 3,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPXW240620P03600000 | 2024-06-10 1:43PM EDT | 3,600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| SPXW240620P03800000 | 2024-06-14 12:33PM EDT | 3,800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| SPXW240620P04000000 | 2024-06-14 12:07PM EDT | 4,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SPXW240620P04100000 | 2024-06-14 11:54AM EDT | 4,100.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 39 | 0 | 50.00% |
| SPXW240620P04200000 | 2024-06-14 2:15PM EDT | 4,200.00 | 0.10 | 0.00 | 0.00 | +0.05 | +100.00% | 305 | 0 | 50.00% |
| SPXW240620P04250000 | 2024-06-16 8:15PM EDT | 4,250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPXW240620P04300000 | 2024-06-14 10:34AM EDT | 4,300.00 | 0.15 | 0.00 | 0.00 | +0.05 | +50.00% | 180 | 0 | 50.00% |
| SPXW240620P04350000 | 2024-06-13 3:55PM EDT | 4,350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,560 | 0 | 50.00% |
| SPXW240620P04400000 | 2024-06-13 10:58AM EDT | 4,400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| SPXW240620P04450000 | 2024-06-14 3:55PM EDT | 4,450.00 | 0.12 | 0.05 | 0.00 | -0.03 | -20.00% | 1,001 | 0 | 55.86% |
| SPXW240620P04500000 | 2024-06-14 12:32PM EDT | 4,500.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 312 | 0 | 53.13% |
| SPXW240620P04550000 | 2024-06-13 3:27PM EDT | 4,550.00 | 0.15 | 0.05 | 0.00 | 0.00 | - | 146 | 0 | 50.20% |
| SPXW240620P04600000 | 2024-06-14 10:52AM EDT | 4,600.00 | 0.30 | 0.00 | 0.00 | +0.09 | +42.86% | 21 | 0 | 25.00% |
| SPXW240620P04650000 | 2024-06-14 3:29PM EDT | 4,650.00 | 0.20 | 0.10 | 0.00 | -0.04 | -16.67% | 3 | 0 | 25.00% |
| SPXW240620P04675000 | 2024-06-14 3:53PM EDT | 4,675.00 | 0.20 | 0.00 | 0.00 | +0.20 | - | - | - | 25.00% |
| SPXW240620P04700000 | 2024-06-13 3:51PM EDT | 4,700.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 25.00% |
| SPXW240620P04725000 | 2024-06-14 3:57PM EDT | 4,725.00 | 0.25 | 0.00 | 0.00 | -0.05 | -16.67% | 174 | 0 | 25.00% |
| SPXW240620P04750000 | 2024-06-14 3:59PM EDT | 4,750.00 | 0.25 | 0.15 | 0.00 | -0.10 | -28.57% | 75 | 0 | 25.00% |
| SPXW240620P04775000 | 2024-06-14 3:35PM EDT | 4,775.00 | 0.25 | 0.00 | 0.00 | -0.10 | -28.57% | 46 | 0 | 25.00% |
| SPXW240620P04800000 | 2024-06-14 4:00PM EDT | 4,800.00 | 0.30 | 0.00 | 0.00 | -0.10 | -25.00% | 82 | 0 | 25.00% |
| SPXW240620P04825000 | 2024-06-14 3:59PM EDT | 4,825.00 | 0.30 | 0.00 | 0.00 | -0.10 | -25.00% | 150 | 0 | 25.00% |
| SPXW240620P04850000 | 2024-06-14 4:07PM EDT | 4,850.00 | 0.35 | 0.00 | 0.00 | -0.05 | -12.50% | 100 | 0 | 25.00% |
| SPXW240620P04875000 | 2024-06-14 3:55PM EDT | 4,875.00 | 0.35 | 0.00 | 0.00 | -0.05 | -12.50% | 21 | 0 | 25.00% |
| SPXW240620P04900000 | 2024-06-14 3:44PM EDT | 4,900.00 | 0.35 | 0.00 | 0.00 | -0.05 | -12.50% | 82 | 0 | 12.50% |
| SPXW240620P04925000 | 2024-06-14 1:13PM EDT | 4,925.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPXW240620P04930000 | 2024-06-14 3:36PM EDT | 4,930.00 | 0.35 | 0.00 | 0.00 | -0.10 | -22.22% | 12 | 0 | 12.50% |
| SPXW240620P04940000 | 2024-06-13 4:07PM EDT | 4,940.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 12.50% |
| SPXW240620P04950000 | 2024-06-14 3:53PM EDT | 4,950.00 | 0.40 | 0.00 | 0.00 | -0.05 | -11.11% | 421 | 0 | 12.50% |
| SPXW240620P04960000 | 2024-06-14 3:53PM EDT | 4,960.00 | 0.40 | 0.00 | 0.00 | -0.05 | -11.11% | 10 | 0 | 12.50% |
| SPXW240620P04970000 | 2024-06-14 3:47PM EDT | 4,970.00 | 0.40 | 0.00 | 0.00 | -0.13 | -24.53% | 10 | 0 | 12.50% |
| SPXW240620P04975000 | 2024-06-14 1:13PM EDT | 4,975.00 | 0.50 | 0.00 | 0.00 | +0.02 | +4.17% | 19 | 0 | 12.50% |
| SPXW240620P04980000 | 2024-06-14 3:40PM EDT | 4,980.00 | 0.40 | 0.00 | 0.00 | -0.10 | -20.00% | 12 | 0 | 12.50% |
| SPXW240620P04990000 | 2024-06-13 3:55PM EDT | 4,990.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SPXW240620P05000000 | 2024-06-14 3:35PM EDT | 5,000.00 | 0.40 | 0.00 | 0.00 | -0.10 | -20.00% | 58 | 0 | 12.50% |
| SPXW240620P05010000 | 2024-06-14 3:34PM EDT | 5,010.00 | 0.40 | 0.00 | 0.00 | -0.11 | -21.57% | 9 | 0 | 12.50% |
| SPXW240620P05020000 | 2024-06-14 3:35PM EDT | 5,020.00 | 0.40 | 0.00 | 0.00 | -0.10 | -20.00% | 5 | 0 | 12.50% |
| SPXW240620P05025000 | 2024-06-14 3:44PM EDT | 5,025.00 | 0.45 | 0.00 | 0.00 | -0.10 | -18.18% | 101 | 0 | 12.50% |
| SPXW240620P05030000 | 2024-06-14 10:32AM EDT | 5,030.00 | 0.70 | 0.00 | 0.00 | +0.15 | +27.27% | 77 | 0 | 12.50% |
| SPXW240620P05035000 | 2024-06-14 4:10PM EDT | 5,035.00 | 0.60 | 0.00 | 0.00 | +0.05 | +9.09% | 201 | 0 | 12.50% |
| SPXW240620P05040000 | 2024-06-14 3:28PM EDT | 5,040.00 | 0.45 | 0.00 | 0.00 | -0.10 | -18.18% | 12 | 0 | 12.50% |
| SPXW240620P05045000 | 2024-06-14 3:40PM EDT | 5,045.00 | 0.45 | 0.00 | 0.00 | -0.10 | -18.18% | 74 | 0 | 12.50% |
| SPXW240620P05050000 | 2024-06-14 4:13PM EDT | 5,050.00 | 0.70 | 0.00 | 0.00 | +0.15 | +27.27% | 34 | 0 | 12.50% |
| SPXW240620P05055000 | 2024-06-14 4:05PM EDT | 5,055.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SPXW240620P05060000 | 2024-06-14 3:59PM EDT | 5,060.00 | 0.50 | 0.00 | 0.00 | -0.05 | -9.09% | 147 | 0 | 12.50% |
| SPXW240620P05065000 | 2024-06-14 3:36PM EDT | 5,065.00 | 0.45 | 0.00 | 0.00 | -0.10 | -18.18% | 126 | 0 | 12.50% |
| SPXW240620P05070000 | 2024-06-14 3:35PM EDT | 5,070.00 | 0.45 | 0.00 | 0.00 | -0.10 | -18.18% | 75 | 0 | 12.50% |
| SPXW240620P05075000 | 2024-06-14 3:59PM EDT | 5,075.00 | 0.50 | 0.00 | 0.00 | -0.05 | -9.09% | 124 | 0 | 12.50% |
| SPXW240620P05080000 | 2024-06-14 3:34PM EDT | 5,080.00 | 0.45 | 0.45 | 0.00 | -0.16 | -26.23% | 18 | 0 | 12.50% |
| SPXW240620P05085000 | 2024-06-14 3:28PM EDT | 5,085.00 | 0.50 | 0.00 | 0.00 | -0.10 | -16.67% | 12 | 0 | 12.50% |
| SPXW240620P05090000 | 2024-06-14 3:28PM EDT | 5,090.00 | 0.50 | 0.00 | 0.00 | -0.10 | -16.67% | 12 | 0 | 12.50% |
| SPXW240620P05095000 | 2024-06-14 3:50PM EDT | 5,095.00 | 0.53 | 0.00 | 0.00 | -0.07 | -11.67% | 188 | 0 | 12.50% |
| SPXW240620P05100000 | 2024-06-14 3:50PM EDT | 5,100.00 | 0.54 | 0.00 | 0.00 | -0.06 | -10.00% | 787 | 0 | 12.50% |
| SPXW240620P05105000 | 2024-06-14 3:59PM EDT | 5,105.00 | 0.55 | 0.00 | 0.00 | -0.07 | -11.29% | 356 | 0 | 12.50% |
| SPXW240620P05110000 | 2024-06-14 3:46PM EDT | 5,110.00 | 0.55 | 0.00 | 0.00 | -0.05 | -8.33% | 16 | 0 | 12.50% |
| SPXW240620P05115000 | 2024-06-14 3:36PM EDT | 5,115.00 | 0.50 | 0.45 | 0.00 | -0.10 | -16.67% | 17 | 0 | 12.50% |
| SPXW240620P05120000 | 2024-06-14 3:59PM EDT | 5,120.00 | 0.55 | 0.00 | 0.00 | -0.05 | -8.33% | 137 | 0 | 12.50% |
| SPXW240620P05125000 | 2024-06-14 3:34PM EDT | 5,125.00 | 0.50 | 0.00 | 0.60 | -0.10 | -16.67% | 17 | 0 | 24.79% |
| SPXW240620P05130000 | 2024-06-14 3:28PM EDT | 5,130.00 | 0.55 | 0.00 | 0.00 | -0.10 | -15.38% | 12 | 0 | 12.50% |
| SPXW240620P05135000 | 2024-06-14 3:28PM EDT | 5,135.00 | 0.55 | 0.00 | 0.00 | -0.10 | -15.38% | 12 | 0 | 12.50% |
| SPXW240620P05140000 | 2024-06-14 4:01PM EDT | 5,140.00 | 0.60 | 0.55 | 0.00 | -0.05 | -7.69% | 41 | 0 | 12.50% |
| SPXW240620P05145000 | 2024-06-14 3:55PM EDT | 5,145.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| SPXW240620P05150000 | 2024-06-14 3:36PM EDT | 5,150.00 | 0.55 | 0.00 | 0.00 | -0.18 | -24.66% | 162 | 0 | 12.50% |
| SPXW240620P05155000 | 2024-06-14 3:35PM EDT | 5,155.00 | 0.55 | 0.00 | 0.65 | -0.10 | -15.38% | 56 | 0 | 22.88% |
| SPXW240620P05160000 | 2024-06-14 3:34PM EDT | 5,160.00 | 0.55 | 0.00 | 0.00 | -0.10 | -15.38% | 14 | 0 | 12.50% |
| SPXW240620P05165000 | 2024-06-14 4:02PM EDT | 5,165.00 | 0.65 | 0.60 | 0.00 | -0.05 | -7.14% | 55 | 0 | 12.50% |
| SPXW240620P05170000 | 2024-06-14 3:47PM EDT | 5,170.00 | 0.65 | 0.00 | 0.70 | 0.00 | - | 36 | 0 | 22.00% |
| SPXW240620P05175000 | 2024-06-14 3:49PM EDT | 5,175.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 4,303 | 0 | 21.85% |
| SPXW240620P05180000 | 2024-06-14 3:59PM EDT | 5,180.00 | 0.60 | 0.00 | 0.00 | -0.10 | -14.29% | 101 | 0 | 6.25% |
| SPXW240620P05185000 | 2024-06-14 3:35PM EDT | 5,185.00 | 0.60 | 0.00 | 0.00 | -0.20 | -25.00% | 12 | 0 | 6.25% |
| SPXW240620P05190000 | 2024-06-14 3:28PM EDT | 5,190.00 | 0.70 | 0.00 | 0.75 | -0.05 | -6.67% | 33 | 0 | 20.72% |
| SPXW240620P05195000 | 2024-06-14 3:49PM EDT | 5,195.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| SPXW240620P05200000 | 2024-06-14 3:55PM EDT | 5,200.00 | 0.75 | 0.65 | 0.00 | -0.07 | -8.54% | 1,900 | 0 | 6.25% |
| SPXW240620P05205000 | 2024-06-14 3:47PM EDT | 5,205.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | 11 | 0 | 19.78% |
| SPXW240620P05210000 | 2024-06-14 3:28PM EDT | 5,210.00 | 0.75 | 0.00 | 0.80 | -0.08 | -9.64% | 19 | 0 | 19.40% |
| SPXW240620P05215000 | 2024-06-14 3:35PM EDT | 5,215.00 | 0.70 | 0.00 | 0.80 | -0.05 | -6.67% | 5,139 | 0 | 19.02% |
| SPXW240620P05220000 | 2024-06-14 3:56PM EDT | 5,220.00 | 0.80 | 0.00 | 0.85 | -0.08 | -9.09% | 64 | 0 | 18.82% |
| SPXW240620P05225000 | 2024-06-14 3:35PM EDT | 5,225.00 | 0.72 | 0.00 | 0.00 | -0.19 | -20.88% | 701 | 0 | 6.25% |
| SPXW240620P05230000 | 2024-06-14 4:02PM EDT | 5,230.00 | 0.85 | 0.00 | 0.90 | -0.10 | -10.53% | 68 | 0 | 18.21% |
| SPXW240620P05235000 | 2024-06-14 3:52PM EDT | 5,235.00 | 0.90 | 0.00 | 0.90 | -0.06 | -6.25% | 149 | 0 | 17.82% |
| SPXW240620P05240000 | 2024-06-14 3:51PM EDT | 5,240.00 | 0.90 | 0.85 | 0.00 | +0.05 | +5.88% | 42 | 0 | 6.25% |
| SPXW240620P05245000 | 2024-06-14 3:59PM EDT | 5,245.00 | 0.85 | 0.00 | 0.95 | -0.05 | -5.56% | 219 | 0 | 17.19% |
| SPXW240620P05250000 | 2024-06-14 3:49PM EDT | 5,250.00 | 0.95 | 0.00 | 1.00 | -0.05 | -5.00% | 951 | 0 | 16.94% |
| SPXW240620P05255000 | 2024-06-14 3:49PM EDT | 5,255.00 | 1.00 | 0.90 | 0.00 | 0.00 | - | 454 | 0 | 6.25% |
| SPXW240620P05260000 | 2024-06-14 3:59PM EDT | 5,260.00 | 0.90 | 0.90 | 0.00 | -0.05 | -5.26% | 141 | 0 | 6.25% |
| SPXW240620P05265000 | 2024-06-14 3:59PM EDT | 5,265.00 | 0.95 | 0.00 | 0.00 | -0.10 | -9.52% | 7,617 | 0 | 6.25% |
| SPXW240620P05270000 | 2024-06-14 3:54PM EDT | 5,270.00 | 1.18 | 0.00 | 0.00 | +0.13 | +12.38% | 71 | 0 | 6.25% |
| SPXW240620P05275000 | 2024-06-14 3:57PM EDT | 5,275.00 | 1.10 | 0.00 | 1.25 | -0.10 | -8.33% | 430 | 0 | 15.54% |
| SPXW240620P05280000 | 2024-06-14 4:10PM EDT | 5,280.00 | 1.35 | 0.00 | 0.00 | +0.20 | +17.39% | 7,223 | 0 | 6.25% |
| SPXW240620P05285000 | 2024-06-14 4:09PM EDT | 5,285.00 | 1.40 | 0.00 | 1.30 | +0.25 | +21.74% | 2,329 | 0 | 14.82% |
| SPXW240620P05290000 | 2024-06-14 3:59PM EDT | 5,290.00 | 1.40 | 0.00 | 1.45 | +0.20 | +16.67% | 311 | 0 | 14.70% |
| SPXW240620P05295000 | 2024-06-14 3:59PM EDT | 5,295.00 | 1.30 | 1.25 | 1.45 | -0.15 | -10.34% | 836 | 0 | 14.28% |
| SPXW240620P05300000 | 2024-06-16 9:55PM EDT | 5,300.00 | 1.50 | 0.00 | 1.60 | -0.05 | -3.23% | 19 | 0 | 14.12% |
| SPXW240620P05305000 | 2024-06-14 4:12PM EDT | 5,305.00 | 1.75 | 0.00 | 0.00 | +0.35 | +25.00% | 261 | 0 | 3.13% |
| SPXW240620P05310000 | 2024-06-14 4:11PM EDT | 5,310.00 | 1.80 | 1.65 | 1.80 | 0.00 | - | 639 | 0 | 13.57% |
| SPXW240620P05315000 | 2024-06-16 8:38PM EDT | 5,315.00 | 1.75 | 1.80 | 1.75 | +0.10 | +6.06% | 1 | 0 | 13.05% |
| SPXW240620P05320000 | 2024-06-14 4:11PM EDT | 5,320.00 | 2.10 | 0.00 | 2.10 | +0.10 | +5.00% | 177 | 0 | 13.11% |
| SPXW240620P05325000 | 2024-06-14 4:03PM EDT | 5,325.00 | 2.15 | 2.15 | 2.30 | -0.10 | -4.44% | 414 | 0 | 12.91% |
| SPXW240620P05330000 | 2024-06-14 4:11PM EDT | 5,330.00 | 2.65 | 2.35 | 2.55 | +0.18 | +7.29% | 170 | 0 | 12.75% |
| SPXW240620P05335000 | 2024-06-16 9:33PM EDT | 5,335.00 | 2.80 | 2.55 | 2.75 | +0.20 | +7.69% | 1 | 0 | 12.50% |
| SPXW240620P05340000 | 2024-06-14 4:03PM EDT | 5,340.00 | 2.76 | 2.80 | 2.95 | -0.16 | -5.48% | 189 | 0 | 12.23% |
| SPXW240620P05345000 | 2024-06-14 4:11PM EDT | 5,345.00 | 3.40 | 3.10 | 3.10 | +0.20 | +6.25% | 178 | 0 | 11.88% |
| SPXW240620P05350000 | 2024-06-16 8:51PM EDT | 5,350.00 | 3.40 | 3.50 | 3.80 | -0.17 | -4.76% | 1 | 0 | 12.04% |
| SPXW240620P05355000 | 2024-06-14 4:11PM EDT | 5,355.00 | 4.00 | 3.80 | 3.80 | +0.60 | +17.65% | 108 | 0 | 11.50% |
| SPXW240620P05360000 | 2024-06-14 4:01PM EDT | 5,360.00 | 3.98 | 4.30 | 4.50 | -0.49 | -10.96% | 113 | 0 | 11.55% |
| SPXW240620P05365000 | 2024-06-14 4:02PM EDT | 5,365.00 | 4.50 | 4.90 | 5.10 | -0.45 | -9.09% | 331 | 0 | 11.45% |
| SPXW240620P05370000 | 2024-06-14 4:14PM EDT | 5,370.00 | 5.48 | 5.30 | 5.50 | -0.07 | -1.26% | 356 | 0 | 11.16% |
| SPXW240620P05375000 | 2024-06-14 4:11PM EDT | 5,375.00 | 6.25 | 5.70 | 6.30 | +0.17 | +2.80% | 1,232 | 0 | 11.11% |
| SPXW240620P05380000 | 2024-06-14 4:11PM EDT | 5,380.00 | 7.00 | 6.40 | 6.90 | +0.20 | +2.94% | 1,038 | 0 | 10.87% |
| SPXW240620P05385000 | 2024-06-16 10:23PM EDT | 5,385.00 | 7.60 | 7.40 | 7.70 | -0.10 | -1.30% | 3 | 0 | 10.71% |
| SPXW240620P05390000 | 2024-06-14 4:14PM EDT | 5,390.00 | 8.49 | 8.30 | 8.70 | +1.23 | +16.94% | 587 | 0 | 10.61% |
| SPXW240620P05395000 | 2024-06-16 8:58PM EDT | 5,395.00 | 9.00 | 9.20 | 9.50 | -0.55 | -5.76% | 1 | 0 | 10.34% |
| SPXW240620P05400000 | 2024-06-16 9:08PM EDT | 5,400.00 | 11.00 | 10.20 | 10.60 | +0.62 | +5.97% | 1 | 0 | 10.18% |
| SPXW240620P05405000 | 2024-06-14 4:08PM EDT | 5,405.00 | 11.80 | 11.10 | 11.80 | +1.12 | +10.49% | 212 | 0 | 10.01% |
| SPXW240620P05410000 | 2024-06-14 3:58PM EDT | 5,410.00 | 13.20 | 12.90 | 13.20 | +0.35 | +2.72% | 607 | 0 | 9.88% |
| SPXW240620P05415000 | 2024-06-14 4:03PM EDT | 5,415.00 | 13.66 | 14.50 | 14.90 | -1.34 | -8.93% | 445 | 0 | 9.81% |
| SPXW240620P05420000 | 2024-06-14 4:14PM EDT | 5,420.00 | 16.45 | 15.90 | 16.30 | -0.20 | -1.20% | 293 | 0 | 9.54% |
| SPXW240620P05425000 | 2024-06-16 10:22PM EDT | 5,425.00 | 18.02 | 17.70 | 18.20 | -1.08 | -5.65% | 3 | 0 | 9.41% |
| SPXW240620P05430000 | 2024-06-14 4:10PM EDT | 5,430.00 | 20.80 | 19.50 | 20.20 | +0.15 | +0.73% | 1,055 | 0 | 9.26% |
| SPXW240620P05435000 | 2024-06-16 10:22PM EDT | 5,435.00 | 22.22 | 22.00 | 22.40 | -0.18 | -0.80% | 3 | 0 | 9.10% |
| SPXW240620P05440000 | 2024-06-14 4:07PM EDT | 5,440.00 | 24.30 | 24.20 | 24.90 | -1.80 | -6.90% | 52 | 0 | 9.00% |
| SPXW240620P05445000 | 2024-06-14 3:58PM EDT | 5,445.00 | 27.90 | 26.90 | 27.40 | +1.10 | +4.10% | 14 | 0 | 8.80% |
| SPXW240620P05450000 | 2024-06-14 3:54PM EDT | 5,450.00 | 33.66 | 29.60 | 29.90 | +4.16 | +14.10% | 35 | 0 | 8.51% |
| SPXW240620P05455000 | 2024-06-14 2:14PM EDT | 5,455.00 | 41.50 | 32.70 | 33.20 | +8.30 | +25.00% | 11 | 0 | 8.48% |
| SPXW240620P05460000 | 2024-06-14 4:10PM EDT | 5,460.00 | 37.19 | 35.80 | 36.30 | +0.83 | +2.28% | 15 | 0 | 8.26% |
| SPXW240620P05465000 | 2024-06-14 4:10PM EDT | 5,465.00 | 40.61 | 39.20 | 39.80 | -1.97 | -4.63% | 7 | 0 | 8.13% |
| SPXW240620P05470000 | 2024-06-14 4:07PM EDT | 5,470.00 | 42.50 | 42.70 | 43.20 | -0.74 | -1.71% | 43 | 0 | 7.81% |
| SPXW240620P05475000 | 2024-06-14 3:58PM EDT | 5,475.00 | 49.00 | 47.50 | 47.30 | +4.46 | +10.01% | 7 | 0 | 7.81% |
| SPXW240620P05480000 | 2024-06-14 9:37AM EDT | 5,480.00 | 64.73 | 50.50 | 53.60 | +8.23 | +14.57% | 20 | 0 | 9.29% |
| SPXW240620P05485000 | 2024-06-14 3:49AM EDT | 5,485.00 | 59.40 | 54.60 | 55.30 | -12.03 | -16.84% | 1 | 0 | 7.22% |
| SPXW240620P05490000 | 2024-06-14 2:32PM EDT | 5,490.00 | 67.23 | 58.90 | 59.60 | +4.23 | +6.71% | 2 | 0 | 6.90% |
| SPXW240620P05495000 | 2024-06-14 4:01PM EDT | 5,495.00 | 62.40 | 61.30 | 67.40 | +62.40 | - | - | - | 10.12% |
| SPXW240620P05500000 | 2024-06-14 4:01PM EDT | 5,500.00 | 66.93 | 65.80 | 71.00 | -5.04 | -7.00% | 23 | 0 | 9.41% |
| SPXW240620P05505000 | 2024-06-14 4:05PM EDT | 5,505.00 | 72.15 | 70.50 | 75.60 | +72.15 | - | - | - | 9.48% |
| SPXW240620P05510000 | 2024-06-14 2:50PM EDT | 5,510.00 | 84.96 | 75.20 | 81.40 | +8.94 | +11.76% | 7 | 0 | 10.79% |
| SPXW240620P05515000 | 2024-06-14 3:48PM EDT | 5,515.00 | 87.35 | 80.00 | 84.70 | +87.35 | - | - | - | 9.24% |
| SPXW240620P05520000 | 2024-06-14 3:48AM EDT | 5,520.00 | 90.60 | 84.50 | 89.50 | +0.51 | +0.57% | 2 | 0 | 9.35% |
| SPXW240620P05540000 | 2024-06-12 3:55PM EDT | 5,540.00 | 115.60 | 105.80 | 112.40 | 0.00 | - | - | 0 | 14.73% |
| SPXW240620P05550000 | 2024-06-13 11:31AM EDT | 5,550.00 | 127.70 | 111.70 | 124.50 | 0.00 | - | 30 | 0 | 17.67% |
| SPXW240620P05560000 | 2024-06-12 11:10AM EDT | 5,560.00 | 119.15 | 121.60 | 132.30 | 0.00 | - | - | 0 | 16.55% |
| SPXW240620P05575000 | 2024-06-13 1:15PM EDT | 5,575.00 | 150.29 | 136.60 | 149.40 | 0.00 | - | 1 | 0 | 20.11% |
| SPXW240620P05590000 | 2024-06-14 10:09AM EDT | 5,590.00 | 180.40 | 151.60 | 163.30 | +180.40 | - | - | - | 20.46% |
| SPXW240620P05625000 | 2024-06-14 3:46PM EDT | 5,625.00 | 197.33 | 186.50 | 198.20 | +197.33 | - | - | - | 23.57% |
| SPXW240620P05650000 | 2024-06-12 2:45PM EDT | 5,650.00 | 226.50 | 211.50 | 224.30 | 0.00 | - | - | 0 | 27.11% |
| SPXW240620P05675000 | 2024-06-14 2:23PM EDT | 5,675.00 | 248.06 | 236.50 | 248.20 | +248.06 | - | - | - | 27.99% |
| SPXW240620P06000000 | 2024-06-13 2:04PM EDT | 6,000.00 | 575.60 | 561.30 | 571.60 | 0.00 | - | 1 | 0 | 49.79% |
| SPXW240620P06200000 | 2024-06-14 10:09AM EDT | 6,200.00 | 789.90 | 761.10 | 773.20 | +789.90 | - | - | - | 67.36% |
| SPXW240620P06800000 | 2024-06-14 10:09AM EDT | 6,800.00 | 1,389.50 | 1,360.80 | 1,373.60 | +1,389.50 | - | - | - | 105.56% |
