香港股市 將收市,收市時間:5 小時 54 分鐘

S&P 500 INDEX (^SPX)

Chicago Options - Chicago Options 延遲價格。貨幣為 USD。
加入追蹤清單
5,431.60-2.14 (-0.04%)
收市:05:20PM EDT
價內期權
認購期權範圍2024年7月1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
SPXW240701C018000002024-05-31 12:15PM EDT1,800.003,403.503,631.103,635.600.00-10207.52%
SPXW240701C020000002024-06-03 10:14AM EDT2,000.003,294.633,427.703,437.100.00-10174.19%
SPXW240701C024000002024-05-23 8:40AM EDT2,400.002,954.623,032.403,036.900.00--0166.20%
SPXW240701C040000002024-06-13 11:40AM EDT4,000.001,428.801,436.201,440.700.00-1076.96%
SPXW240701C044500002024-06-12 9:48AM EDT4,450.00994.090.00992.200.00--057.90%
SPXW240701C045500002024-06-10 12:15PM EDT4,550.00818.74888.00892.500.00-1050.49%
SPXW240701C048000002024-06-14 2:18PM EDT4,800.00631.85639.00643.60+90.14+16.64%2040.40%
SPXW240701C048500002024-05-23 11:45AM EDT4,850.00496.82589.30593.800.00--037.85%
SPXW240701C049000002024-05-23 11:46AM EDT4,900.00447.50537.20543.600.00--035.01%
SPXW240701C049500002024-06-12 12:35PM EDT4,950.00496.08486.80494.100.00-3032.64%
SPXW240701C050000002024-06-13 11:40AM EDT5,000.00433.25437.90444.500.00-1030.14%
SPXW240701C050250002024-06-06 2:25PM EDT5,025.00339.77412.40419.700.00-60028.88%
SPXW240701C050500002024-06-14 2:20PM EDT5,050.00386.21390.70395.30+132.62+52.30%1027.82%
SPXW240701C050600002024-06-03 11:13AM EDT5,060.00244.44380.80385.400.00-2027.31%
SPXW240701C050750002024-06-12 12:35PM EDT5,075.00372.54365.90370.600.00--026.57%
SPXW240701C050900002024-06-13 2:18PM EDT5,090.00350.04351.10355.800.00-31025.82%
SPXW240701C051000002024-06-10 12:52PM EDT5,100.00275.99341.30345.900.00-26025.30%
SPXW240701C051200002024-06-14 5:44AM EDT5,120.00305.67321.60326.20+133.38+77.42%1024.30%
SPXW240701C051250002024-06-14 10:42AM EDT5,125.00296.02316.60321.30+296.02---24.05%
SPXW240701C051300002024-06-14 10:42AM EDT5,130.00290.98311.70316.40+95.37+48.76%1023.81%
SPXW240701C051400002024-06-13 11:03AM EDT5,140.00285.18300.50307.800.00-1023.87%
SPXW240701C051500002024-06-12 3:27PM EDT5,150.00292.36290.50297.700.00-40023.23%
SPXW240701C051600002024-06-14 2:18PM EDT5,160.00275.28282.30288.10+70.62+34.51%2022.81%
SPXW240701C051700002024-06-04 9:41AM EDT5,170.00148.71272.60277.300.00-4021.86%
SPXW240701C051750002024-06-03 12:10PM EDT5,175.00141.97267.70273.500.00-1022.07%
SPXW240701C051800002024-06-14 10:52AM EDT5,180.00249.15262.80268.60-21.54-7.96%5021.81%
SPXW240701C051900002024-05-31 12:29PM EDT5,190.0088.91250.30257.600.00-1020.79%
SPXW240701C052000002024-06-14 10:52AM EDT5,200.00229.96241.10248.20-20.82-8.30%5020.43%
SPXW240701C052100002024-06-10 10:49AM EDT5,210.00163.51232.40239.600.00-2020.36%
SPXW240701C052200002024-06-04 10:06AM EDT5,220.00112.97224.20230.100.00-20019.93%
SPXW240701C052250002024-06-05 10:51AM EDT5,225.00137.55218.00225.300.00-1019.68%
SPXW240701C052300002024-06-10 11:25AM EDT5,230.00150.58211.90217.800.00-15018.42%
SPXW240701C052350002024-06-06 9:52AM EDT5,235.00161.20208.60214.300.00--018.68%
SPXW240701C052400002024-06-11 3:40PM EDT5,240.00157.09203.00209.200.00-1018.32%
SPXW240701C052450002024-06-04 9:41AM EDT5,245.0093.18201.70204.400.00-8018.08%
SPXW240701C052500002024-06-12 11:31AM EDT5,250.00207.47195.10199.400.00-4017.76%
SPXW240701C052550002024-06-11 3:59PM EDT5,255.00147.77190.90195.300.00-9017.76%
SPXW240701C052600002024-06-14 11:58AM EDT5,260.00175.80187.70188.60-2.13-1.20%2016.83%
SPXW240701C052700002024-06-13 2:18PM EDT5,270.00175.47178.60179.500.00-29016.50%
SPXW240701C052750002024-06-14 2:20PM EDT5,275.00166.16173.70174.60+5.28+3.28%1016.21%
SPXW240701C052800002024-06-12 2:00PM EDT5,280.00167.50169.40170.300.00-1016.12%
SPXW240701C052850002024-06-14 3:27PM EDT5,285.00162.75164.70165.50+0.29+0.18%25015.85%
SPXW240701C052900002024-06-12 10:35AM EDT5,290.00178.38160.10161.000.00-2015.68%
SPXW240701C052950002024-06-11 12:03PM EDT5,295.0096.10155.30156.200.00-2015.40%
SPXW240701C053000002024-06-14 11:42AM EDT5,300.00140.41150.80151.60-0.11-0.08%1015.19%
SPXW240701C053050002024-06-14 10:31AM EDT5,305.00131.00143.80147.90-14.00-9.66%2015.25%
SPXW240701C053100002024-06-13 11:28AM EDT5,310.00131.82142.00142.800.00-30014.87%
SPXW240701C053150002024-06-14 11:29AM EDT5,315.00129.83134.80138.90+38.15+41.61%1014.84%
SPXW240701C053200002024-06-11 2:15PM EDT5,320.0087.80130.40134.500.00-2014.66%
SPXW240701C053250002024-06-14 11:42AM EDT5,325.00118.32127.10128.90-14.33-10.80%2014.12%
SPXW240701C053300002024-06-14 10:37AM EDT5,330.00106.42121.70125.80-16.57-13.47%1014.30%
SPXW240701C053350002024-06-14 9:45AM EDT5,335.00110.88117.30121.50-18.09-14.03%24014.12%
SPXW240701C053400002024-06-14 2:25PM EDT5,340.00112.28115.70116.50-2.99-2.59%1013.74%
SPXW240701C053450002024-06-14 2:25PM EDT5,345.00108.08108.80112.90+6.05+5.93%1013.74%
SPXW240701C053500002024-06-14 12:23PM EDT5,350.00100.09107.30108.00-5.43-5.15%22013.38%
SPXW240701C053550002024-06-11 3:48PM EDT5,355.0069.30101.50105.100.00-4013.54%
SPXW240701C053600002024-06-14 3:27PM EDT5,360.0097.2098.9099.60-6.99-6.71%56013.00%
SPXW240701C053650002024-06-12 2:38PM EDT5,365.00101.3694.8095.600.00-6012.85%
SPXW240701C053700002024-06-13 11:52AM EDT5,370.0086.1389.8090.700.00-2012.46%
SPXW240701C053750002024-06-14 3:57PM EDT5,375.0084.9486.9087.60-2.66-3.04%1012.52%
SPXW240701C053800002024-06-13 4:01PM EDT5,380.0083.7083.2084.000.00-12012.43%
SPXW240701C053850002024-06-14 9:53AM EDT5,385.0072.1579.3080.10+0.45+0.63%3012.25%
SPXW240701C053900002024-06-14 4:06PM EDT5,390.0077.0075.5075.90+4.90+6.80%4011.99%
SPXW240701C053950002024-06-14 11:29AM EDT5,395.0066.3571.4072.30+5.05+8.24%4011.87%
SPXW240701C054000002024-06-14 4:13PM EDT5,400.0069.0068.3069.10-5.00-6.76%65011.82%
SPXW240701C054050002024-06-14 3:46PM EDT5,405.0061.6264.9065.70+0.42+0.69%2011.71%
SPXW240701C054100002024-06-14 1:54PM EDT5,410.0058.8860.9061.70+6.08+11.52%44011.44%
SPXW240701C054150002024-06-14 3:46PM EDT5,415.0055.0457.2058.00-4.53-7.60%61011.23%
SPXW240701C054200002024-06-14 3:28PM EDT5,420.0053.5154.8055.10+0.55+1.04%332011.18%
SPXW240701C054250002024-06-14 3:47PM EDT5,425.0049.0750.7052.40-3.38-6.44%71011.17%
SPXW240701C054300002024-06-14 4:03PM EDT5,430.0049.7648.5049.30+0.26+0.53%154011.04%
SPXW240701C054350002024-06-14 3:14PM EDT5,435.0043.8545.3046.00-5.92-11.89%24010.85%
SPXW240701C054400002024-06-14 4:11PM EDT5,440.0042.8242.8043.40-4.05-8.64%190010.80%
SPXW240701C054450002024-06-14 11:43AM EDT5,445.0034.4540.2040.00-2.79-7.49%2010.55%
SPXW240701C054500002024-06-14 3:26PM EDT5,450.0036.4737.5038.00-2.57-6.58%59010.59%
SPXW240701C054550002024-06-14 3:01PM EDT5,455.0032.8634.6035.20-4.39-11.79%38010.44%
SPXW240701C054600002024-06-14 4:06PM EDT5,460.0033.2732.4033.00-0.38-1.13%30010.40%
SPXW240701C054650002024-06-14 3:59PM EDT5,465.0030.9730.0030.60-0.43-1.37%9010.29%
SPXW240701C054700002024-06-14 2:28PM EDT5,470.0026.5527.3028.50-2.60-8.92%58010.23%
SPXW240701C054750002024-06-14 3:59PM EDT5,475.0026.5025.6026.10-1.85-6.53%62010.08%
SPXW240701C054800002024-06-14 12:11PM EDT5,480.0022.110.000.00-3.31-13.02%100.78%
SPXW240701C054850002024-06-14 11:49AM EDT5,485.0017.8021.6022.50-5.07-22.17%5010.00%
SPXW240701C054900002024-06-14 3:58PM EDT5,490.0019.4720.1020.70-2.80-12.57%309.93%
SPXW240701C054950002024-06-14 2:06PM EDT5,495.0017.570.000.00+1.95+12.48%1101.56%
SPXW240701C055000002024-06-14 2:45PM EDT5,500.0016.1017.4016.80-2.37-12.83%3709.62%
SPXW240701C055050002024-06-13 2:58PM EDT5,505.0017.2615.2016.300.00-1809.84%
SPXW240701C055100002024-06-14 4:12PM EDT5,510.0014.110.0014.40-2.15-13.22%1309.63%
SPXW240701C055200002024-06-14 10:52AM EDT5,520.009.8011.2011.70-2.60-20.97%609.45%
SPXW240701C055250002024-06-14 10:39AM EDT5,525.008.2410.3010.70-3.26-28.35%209.44%
SPXW240701C055300002024-06-14 3:59PM EDT5,530.009.559.109.60-1.88-16.45%2609.36%
SPXW240701C055350002024-06-14 4:00PM EDT5,535.008.508.200.00+8.50---1.56%
SPXW240701C055400002024-06-14 9:35AM EDT5,540.007.157.308.10-1.26-14.98%109.39%
SPXW240701C055500002024-06-14 2:43PM EDT5,550.005.505.806.20-2.38-30.20%209.16%
SPXW240701C055600002024-06-14 3:59PM EDT5,560.004.800.000.00-1.59-24.88%203.13%
SPXW240701C055700002024-06-14 9:35AM EDT5,570.003.853.600.00-1.62-29.62%103.13%
SPXW240701C055750002024-06-14 2:45PM EDT5,575.003.350.000.00-1.15-25.56%203.13%
SPXW240701C055800002024-06-13 4:08PM EDT5,580.003.852.850.000.00-103.13%
SPXW240701C055900002024-06-14 4:02PM EDT5,590.002.250.000.00+2.25---3.13%
SPXW240701C056000002024-06-14 4:05PM EDT5,600.001.800.001.95-0.97-35.02%4408.99%
SPXW240701C056250002024-06-12 2:42PM EDT5,625.002.850.001.200.00--09.18%
SPXW240701C056500002024-06-14 10:31AM EDT5,650.000.800.000.00-0.40-33.33%303.13%
SPXW240701C057000002024-06-12 3:58PM EDT5,700.000.750.000.000.00-6903.13%
SPXW240701C058000002024-06-03 9:49AM EDT5,800.000.250.000.350.00-3013.21%
SPXW240701C059000002024-06-14 1:09PM EDT5,900.000.250.000.00+0.01+4.17%2006.25%
SPXW240701C060000002024-06-12 11:44AM EDT6,000.000.250.000.000.00-106.25%
SPXW240701C062000002024-06-05 11:42AM EDT6,200.000.150.000.000.00-10012.50%
SPXW240701C064000002024-06-05 11:41AM EDT6,400.000.150.000.000.00-10012.50%
認沽盤範圍2024年7月1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
SPXW240701P022000002024-06-03 3:11PM EDT2,200.000.050.000.000.00--050.00%
SPXW240701P024000002024-05-28 2:25PM EDT2,400.000.100.000.000.00-3050.00%
SPXW240701P026000002024-05-29 9:39AM EDT2,600.000.120.000.000.00--050.00%
SPXW240701P028000002024-06-10 10:38AM EDT2,800.000.050.000.000.00--050.00%
SPXW240701P030000002024-06-12 10:50AM EDT3,000.000.050.000.000.00--050.00%
SPXW240701P032000002024-06-13 4:10PM EDT3,200.000.100.000.000.00-5050.00%
SPXW240701P034000002024-06-14 10:31AM EDT3,400.000.100.000.00-0.02-16.67%2050.00%
SPXW240701P036000002024-06-13 4:04PM EDT3,600.000.150.000.000.00-4025.00%
SPXW240701P038000002024-06-14 10:03AM EDT3,800.000.200.000.00-0.05-20.00%50025.00%
SPXW240701P040000002024-06-14 3:37PM EDT4,000.000.250.000.00-0.07-21.87%15025.00%
SPXW240701P041000002024-06-12 3:48PM EDT4,100.000.400.000.400.00-3050.05%
SPXW240701P042000002024-06-12 12:32PM EDT4,200.000.400.000.000.00-102025.00%
SPXW240701P042500002024-06-14 11:46AM EDT4,250.000.670.000.00+0.17+34.00%50025.00%
SPXW240701P043000002024-06-14 11:28AM EDT4,300.000.740.000.00+0.19+34.55%5025.00%
SPXW240701P043500002024-06-12 10:54AM EDT4,350.000.570.000.000.00-1025.00%
SPXW240701P044000002024-06-13 3:51PM EDT4,400.000.650.000.000.00-1025.00%
SPXW240701P044500002024-06-12 9:35AM EDT4,450.000.550.000.000.00-1012.50%
SPXW240701P045000002024-06-14 11:28AM EDT4,500.001.000.000.00+0.20+25.00%2012.50%
SPXW240701P045500002024-06-14 10:08AM EDT4,550.000.900.000.00+0.05+5.88%2012.50%
SPXW240701P046000002024-06-14 11:11AM EDT4,600.001.180.000.00+0.33+38.82%1012.50%
SPXW240701P046500002024-06-14 2:52PM EDT4,650.001.150.000.00+0.18+18.56%12012.50%
SPXW240701P047000002024-06-14 2:53PM EDT4,700.001.250.000.00+0.25+25.00%324012.50%
SPXW240701P047500002024-06-11 3:57PM EDT4,750.001.301.150.000.00-4012.50%
SPXW240701P048000002024-06-14 2:53PM EDT4,800.001.500.000.00+0.22+17.19%250012.50%
SPXW240701P048250002024-06-12 12:45PM EDT4,825.001.200.000.000.00--012.50%
SPXW240701P048500002024-06-14 2:44PM EDT4,850.001.550.000.00+0.25+19.23%4012.50%
SPXW240701P048750002024-06-13 2:28PM EDT4,875.001.400.000.000.00-58012.50%
SPXW240701P049000002024-06-14 11:11AM EDT4,900.001.980.000.00+0.60+43.48%1012.50%
SPXW240701P049250002024-06-12 3:34PM EDT4,925.001.750.000.000.00-4206.25%
SPXW240701P049500002024-06-12 1:41PM EDT4,950.001.701.800.000.00-506.25%
SPXW240701P049750002024-06-14 3:10PM EDT4,975.001.940.000.00+0.04+2.11%6006.25%
SPXW240701P050000002024-06-14 12:14PM EDT5,000.002.300.002.25+0.45+24.32%15021.11%
SPXW240701P050200002024-06-13 11:00AM EDT5,020.002.290.002.400.00-11020.47%
SPXW240701P050250002024-06-13 2:44PM EDT5,025.001.950.000.000.00-106.25%
SPXW240701P050300002024-06-13 11:00AM EDT5,030.002.390.000.000.00-1106.25%
SPXW240701P050400002024-06-12 9:51AM EDT5,040.002.050.002.550.00-3019.81%
SPXW240701P050500002024-06-14 3:14PM EDT5,050.002.452.400.00+0.35+16.67%6506.25%
SPXW240701P050600002024-06-13 2:44PM EDT5,060.002.172.452.650.00-3019.06%
SPXW240701P050700002024-06-14 12:49PM EDT5,070.002.800.000.00+0.45+19.15%106.25%
SPXW240701P050750002024-06-14 10:53AM EDT5,075.003.100.000.00+0.65+26.53%5006.25%
SPXW240701P050800002024-06-14 11:02AM EDT5,080.003.202.602.85+0.75+30.61%19018.42%
SPXW240701P050900002024-06-13 9:49AM EDT5,090.002.500.003.000.00-5018.14%
SPXW240701P051000002024-06-14 12:31PM EDT5,100.003.372.903.20+0.92+37.55%250017.90%
SPXW240701P051100002024-06-13 4:04PM EDT5,110.002.600.000.000.00-506.25%
SPXW240701P051200002024-06-12 1:39PM EDT5,120.003.180.003.400.00-27017.19%
SPXW240701P051250002024-06-12 3:36PM EDT5,125.003.400.000.000.00-5006.25%
SPXW240701P051300002024-06-14 11:02AM EDT5,130.004.003.300.00+0.82+25.79%1906.25%
SPXW240701P051350002024-06-11 3:06PM EDT5,135.006.050.000.000.00-506.25%
SPXW240701P051400002024-06-14 2:16PM EDT5,140.004.200.000.00+1.35+47.37%606.25%
SPXW240701P051450002024-06-11 3:06PM EDT5,145.006.520.003.700.00-4016.31%
SPXW240701P051500002024-06-14 2:06PM EDT5,150.003.900.004.00+0.90+30.00%11016.34%
SPXW240701P051550002024-06-13 11:28AM EDT5,155.004.000.000.000.00-2106.25%
SPXW240701P051600002024-06-14 2:16PM EDT5,160.004.703.900.00+0.50+11.90%5406.25%
SPXW240701P051650002024-06-14 11:19AM EDT5,165.004.800.000.00+0.70+17.07%206.25%
SPXW240701P051700002024-06-14 10:47AM EDT5,170.005.154.104.40+2.00+63.49%26015.70%
SPXW240701P051750002024-06-14 12:14PM EDT5,175.004.650.004.60+1.40+43.08%11015.61%
SPXW240701P051800002024-06-14 10:55AM EDT5,180.005.120.004.70+0.24+4.92%6015.44%
SPXW240701P051850002024-06-14 10:58AM EDT5,185.005.324.504.70+0.50+10.37%26015.20%
SPXW240701P051900002024-06-14 10:03AM EDT5,190.005.400.000.00+1.58+41.36%103.13%
SPXW240701P051950002024-06-13 11:00AM EDT5,195.005.310.000.000.00-603.13%
SPXW240701P052000002024-06-14 3:56PM EDT5,200.005.104.905.30+1.05+25.93%92014.86%
SPXW240701P052050002024-06-13 3:10PM EDT5,205.004.105.105.400.00-50014.68%
SPXW240701P052100002024-06-14 12:00PM EDT5,210.006.125.200.00+0.82+15.47%503.13%
SPXW240701P052150002024-06-14 5:52AM EDT5,215.006.300.005.80+0.40+6.78%21014.42%
SPXW240701P052200002024-06-14 10:31AM EDT5,220.007.155.406.00+2.55+55.43%1014.28%
SPXW240701P052250002024-06-14 3:24PM EDT5,225.005.800.005.90+1.03+21.59%8013.96%
SPXW240701P052300002024-06-14 2:42PM EDT5,230.007.000.006.40+2.17+44.93%60013.99%
SPXW240701P052350002024-06-14 10:44AM EDT5,235.008.226.100.00+3.12+61.18%2103.13%
SPXW240701P052400002024-06-14 12:17PM EDT5,240.007.380.006.60+2.09+39.51%48013.57%
SPXW240701P052450002024-06-14 1:38PM EDT5,245.006.626.807.10+0.02+0.30%32013.57%
SPXW240701P052500002024-06-14 3:24PM EDT5,250.007.000.007.40+1.40+25.00%51013.45%
SPXW240701P052550002024-06-14 9:45AM EDT5,255.007.967.207.70+2.01+33.78%24013.32%
SPXW240701P052600002024-06-14 2:06PM EDT5,260.008.200.000.00+2.00+32.26%2303.13%
SPXW240701P052650002024-06-14 10:37AM EDT5,265.0011.007.908.20+1.62+17.27%1013.00%
SPXW240701P052700002024-06-14 2:45PM EDT5,270.009.058.208.20+2.35+35.07%15012.72%
SPXW240701P052750002024-06-14 2:27PM EDT5,275.009.270.009.00-1.27-12.05%9012.79%
SPXW240701P052800002024-06-14 3:42PM EDT5,280.008.908.508.90+0.60+7.23%22012.46%
SPXW240701P052850002024-06-14 3:55PM EDT5,285.009.709.109.60-0.30-3.00%17012.46%
SPXW240701P052900002024-06-14 11:11AM EDT5,290.0012.000.0010.00+0.01+0.08%9012.33%
SPXW240701P052950002024-06-14 2:45PM EDT5,295.0011.050.0010.50+2.69+32.18%9012.23%
SPXW240701P053000002024-06-14 12:47PM EDT5,300.0011.7410.5010.90+2.34+24.89%7012.08%
SPXW240701P053050002024-06-14 11:07AM EDT5,305.0013.6311.1011.50+3.18+30.43%2011.99%
SPXW240701P053100002024-06-14 12:23PM EDT5,310.0013.180.0012.00+1.44+12.27%7011.86%
SPXW240701P053150002024-06-14 10:26AM EDT5,315.0015.0012.0012.50-0.02-0.13%20011.72%
SPXW240701P053200002024-06-14 12:23PM EDT5,320.0014.3712.6013.00+3.75+35.31%15011.57%
SPXW240701P053250002024-06-14 2:54PM EDT5,325.0013.6013.1013.60-0.25-1.81%22011.44%
SPXW240701P053300002024-06-14 11:49AM EDT5,330.0018.1913.7014.20+6.29+52.86%3011.30%
SPXW240701P053350002024-06-13 11:02AM EDT5,335.0018.2513.6014.300.00-8011.00%
SPXW240701P053400002024-06-14 11:33AM EDT5,340.0017.4215.3015.70+3.16+22.16%12011.09%
SPXW240701P053450002024-06-14 9:31AM EDT5,345.0019.9515.2015.70+0.65+3.37%11010.74%
SPXW240701P053500002024-06-14 3:40PM EDT5,350.0016.8016.8016.20+1.14+7.28%291010.53%
SPXW240701P053550002024-06-14 3:59PM EDT5,355.0016.6817.6017.90-0.07-0.42%13010.66%
SPXW240701P053600002024-06-14 3:55PM EDT5,360.0019.2018.6018.80+3.02+18.67%7010.54%
SPXW240701P053650002024-06-14 4:06PM EDT5,365.0018.9018.4019.60-5.10-21.25%3010.38%
SPXW240701P053700002024-06-14 3:40PM EDT5,370.0020.500.0020.70+4.10+25.00%8010.29%
SPXW240701P053750002024-06-14 2:16PM EDT5,375.0025.4621.1021.80+6.34+33.16%61010.18%
SPXW240701P053800002024-06-14 3:56PM EDT5,380.0022.8022.3022.70+3.02+15.27%411010.01%
SPXW240701P053850002024-06-14 1:43PM EDT5,385.0024.9723.7024.10+4.17+20.05%809.94%
SPXW240701P053900002024-06-14 1:00PM EDT5,390.0026.8925.0025.40-5.93-18.07%909.84%
SPXW240701P053950002024-06-14 3:58PM EDT5,395.0026.3726.3026.70+3.78+16.73%2309.71%
SPXW240701P054000002024-06-14 3:30PM EDT5,400.0028.4028.0028.50+3.86+15.73%16809.69%
SPXW240701P054050002024-06-14 2:16PM EDT5,405.0033.9829.2029.90-3.89-10.27%1809.56%
SPXW240701P054100002024-06-14 3:40PM EDT5,410.0030.9530.5031.20+1.43+4.84%11809.38%
SPXW240701P054150002024-06-14 3:55PM EDT5,415.0033.9032.1033.20-2.30-6.35%6209.34%
SPXW240701P054200002024-06-14 3:28PM EDT5,420.0034.6233.8035.10+2.62+8.19%26409.26%
SPXW240701P054250002024-06-14 4:00PM EDT5,425.0034.3035.6036.20+1.16+3.50%4508.98%
SPXW240701P054300002024-06-14 4:03PM EDT5,430.0036.7437.5038.20+0.14+0.38%7908.88%
SPXW240701P054350002024-06-14 11:52AM EDT5,435.0049.8039.8040.40+13.49+37.15%1808.80%
SPXW240701P054400002024-06-14 3:40PM EDT5,440.0042.6042.0042.70-14.78-25.76%908.73%
SPXW240701P054450002024-06-14 3:32PM EDT5,445.0044.9544.2044.60-11.65-20.58%908.53%
SPXW240701P054500002024-06-14 1:42PM EDT5,450.0049.5846.7047.40+2.62+5.58%1408.52%
SPXW240701P054550002024-06-14 9:35AM EDT5,455.0058.4048.8049.60+10.30+21.41%108.34%
SPXW240701P054600002024-06-14 1:42PM EDT5,460.0054.8851.2051.90+4.18+8.24%108.16%
SPXW240701P054650002024-06-13 11:08AM EDT5,465.0063.8053.8055.000.00-508.14%
SPXW240701P054700002024-06-14 12:15PM EDT5,470.0062.7456.7057.50-10.36-14.17%607.94%
SPXW240701P054750002024-06-14 3:46PM EDT5,475.0062.0060.4061.30+4.00+6.90%708.04%
SPXW240701P054800002024-06-14 3:53PM EDT5,480.0066.2062.8063.50-11.70-15.02%1007.70%
SPXW240701P054900002024-06-13 3:47PM EDT5,490.0066.0069.1069.600.00-407.33%
SPXW240701P054950002024-06-13 9:41AM EDT5,495.0069.5071.9074.900.00-1107.76%
SPXW240701P055000002024-06-14 4:07PM EDT5,500.0075.4575.3078.30-3.25-4.13%4107.60%
SPXW240701P055250002024-06-12 3:41PM EDT5,525.00107.5793.9096.800.00--06.55%
SPXW240701P055300002024-06-12 1:40PM EDT5,530.0098.8597.80100.800.00--06.23%
SPXW240701P055500002024-06-14 4:07PM EDT5,550.00113.99113.80118.20+0.88+0.78%8000.00%
SPXW240701P056000002024-06-14 4:07PM EDT5,600.00159.28159.00163.40+159.28---0.00%
SPXW240701P057000002024-06-10 10:49AM EDT5,700.00340.88251.80263.300.00--00.00%