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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C01800000 | 2024-05-31 12:15PM EDT | 1,800.00 | 3,403.50 | 3,631.10 | 3,635.60 | 0.00 | - | 1 | 0 | 207.52% |
| SPXW240701C02000000 | 2024-06-03 10:14AM EDT | 2,000.00 | 3,294.63 | 3,427.70 | 3,437.10 | 0.00 | - | 1 | 0 | 174.19% |
| SPXW240701C02400000 | 2024-05-23 8:40AM EDT | 2,400.00 | 2,954.62 | 3,032.40 | 3,036.90 | 0.00 | - | - | 0 | 166.20% |
| SPXW240701C04000000 | 2024-06-13 11:40AM EDT | 4,000.00 | 1,428.80 | 1,436.20 | 1,440.70 | 0.00 | - | 1 | 0 | 76.96% |
| SPXW240701C04450000 | 2024-06-12 9:48AM EDT | 4,450.00 | 994.09 | 0.00 | 992.20 | 0.00 | - | - | 0 | 57.90% |
| SPXW240701C04550000 | 2024-06-10 12:15PM EDT | 4,550.00 | 818.74 | 888.00 | 892.50 | 0.00 | - | 1 | 0 | 50.49% |
| SPXW240701C04800000 | 2024-06-14 2:18PM EDT | 4,800.00 | 631.85 | 639.00 | 643.60 | +90.14 | +16.64% | 2 | 0 | 40.40% |
| SPXW240701C04850000 | 2024-05-23 11:45AM EDT | 4,850.00 | 496.82 | 589.30 | 593.80 | 0.00 | - | - | 0 | 37.85% |
| SPXW240701C04900000 | 2024-05-23 11:46AM EDT | 4,900.00 | 447.50 | 537.20 | 543.60 | 0.00 | - | - | 0 | 35.01% |
| SPXW240701C04950000 | 2024-06-12 12:35PM EDT | 4,950.00 | 496.08 | 486.80 | 494.10 | 0.00 | - | 3 | 0 | 32.64% |
| SPXW240701C05000000 | 2024-06-13 11:40AM EDT | 5,000.00 | 433.25 | 437.90 | 444.50 | 0.00 | - | 1 | 0 | 30.14% |
| SPXW240701C05025000 | 2024-06-06 2:25PM EDT | 5,025.00 | 339.77 | 412.40 | 419.70 | 0.00 | - | 60 | 0 | 28.88% |
| SPXW240701C05050000 | 2024-06-14 2:20PM EDT | 5,050.00 | 386.21 | 390.70 | 395.30 | +132.62 | +52.30% | 1 | 0 | 27.82% |
| SPXW240701C05060000 | 2024-06-03 11:13AM EDT | 5,060.00 | 244.44 | 380.80 | 385.40 | 0.00 | - | 2 | 0 | 27.31% |
| SPXW240701C05075000 | 2024-06-12 12:35PM EDT | 5,075.00 | 372.54 | 365.90 | 370.60 | 0.00 | - | - | 0 | 26.57% |
| SPXW240701C05090000 | 2024-06-13 2:18PM EDT | 5,090.00 | 350.04 | 351.10 | 355.80 | 0.00 | - | 31 | 0 | 25.82% |
| SPXW240701C05100000 | 2024-06-10 12:52PM EDT | 5,100.00 | 275.99 | 341.30 | 345.90 | 0.00 | - | 26 | 0 | 25.30% |
| SPXW240701C05120000 | 2024-06-14 5:44AM EDT | 5,120.00 | 305.67 | 321.60 | 326.20 | +133.38 | +77.42% | 1 | 0 | 24.30% |
| SPXW240701C05125000 | 2024-06-14 10:42AM EDT | 5,125.00 | 296.02 | 316.60 | 321.30 | +296.02 | - | - | - | 24.05% |
| SPXW240701C05130000 | 2024-06-14 10:42AM EDT | 5,130.00 | 290.98 | 311.70 | 316.40 | +95.37 | +48.76% | 1 | 0 | 23.81% |
| SPXW240701C05140000 | 2024-06-13 11:03AM EDT | 5,140.00 | 285.18 | 300.50 | 307.80 | 0.00 | - | 1 | 0 | 23.87% |
| SPXW240701C05150000 | 2024-06-12 3:27PM EDT | 5,150.00 | 292.36 | 290.50 | 297.70 | 0.00 | - | 40 | 0 | 23.23% |
| SPXW240701C05160000 | 2024-06-14 2:18PM EDT | 5,160.00 | 275.28 | 282.30 | 288.10 | +70.62 | +34.51% | 2 | 0 | 22.81% |
| SPXW240701C05170000 | 2024-06-04 9:41AM EDT | 5,170.00 | 148.71 | 272.60 | 277.30 | 0.00 | - | 4 | 0 | 21.86% |
| SPXW240701C05175000 | 2024-06-03 12:10PM EDT | 5,175.00 | 141.97 | 267.70 | 273.50 | 0.00 | - | 1 | 0 | 22.07% |
| SPXW240701C05180000 | 2024-06-14 10:52AM EDT | 5,180.00 | 249.15 | 262.80 | 268.60 | -21.54 | -7.96% | 5 | 0 | 21.81% |
| SPXW240701C05190000 | 2024-05-31 12:29PM EDT | 5,190.00 | 88.91 | 250.30 | 257.60 | 0.00 | - | 1 | 0 | 20.79% |
| SPXW240701C05200000 | 2024-06-14 10:52AM EDT | 5,200.00 | 229.96 | 241.10 | 248.20 | -20.82 | -8.30% | 5 | 0 | 20.43% |
| SPXW240701C05210000 | 2024-06-10 10:49AM EDT | 5,210.00 | 163.51 | 232.40 | 239.60 | 0.00 | - | 2 | 0 | 20.36% |
| SPXW240701C05220000 | 2024-06-04 10:06AM EDT | 5,220.00 | 112.97 | 224.20 | 230.10 | 0.00 | - | 20 | 0 | 19.93% |
| SPXW240701C05225000 | 2024-06-05 10:51AM EDT | 5,225.00 | 137.55 | 218.00 | 225.30 | 0.00 | - | 1 | 0 | 19.68% |
| SPXW240701C05230000 | 2024-06-10 11:25AM EDT | 5,230.00 | 150.58 | 211.90 | 217.80 | 0.00 | - | 15 | 0 | 18.42% |
| SPXW240701C05235000 | 2024-06-06 9:52AM EDT | 5,235.00 | 161.20 | 208.60 | 214.30 | 0.00 | - | - | 0 | 18.68% |
| SPXW240701C05240000 | 2024-06-11 3:40PM EDT | 5,240.00 | 157.09 | 203.00 | 209.20 | 0.00 | - | 1 | 0 | 18.32% |
| SPXW240701C05245000 | 2024-06-04 9:41AM EDT | 5,245.00 | 93.18 | 201.70 | 204.40 | 0.00 | - | 8 | 0 | 18.08% |
| SPXW240701C05250000 | 2024-06-12 11:31AM EDT | 5,250.00 | 207.47 | 195.10 | 199.40 | 0.00 | - | 4 | 0 | 17.76% |
| SPXW240701C05255000 | 2024-06-11 3:59PM EDT | 5,255.00 | 147.77 | 190.90 | 195.30 | 0.00 | - | 9 | 0 | 17.76% |
| SPXW240701C05260000 | 2024-06-14 11:58AM EDT | 5,260.00 | 175.80 | 187.70 | 188.60 | -2.13 | -1.20% | 2 | 0 | 16.83% |
| SPXW240701C05270000 | 2024-06-13 2:18PM EDT | 5,270.00 | 175.47 | 178.60 | 179.50 | 0.00 | - | 29 | 0 | 16.50% |
| SPXW240701C05275000 | 2024-06-14 2:20PM EDT | 5,275.00 | 166.16 | 173.70 | 174.60 | +5.28 | +3.28% | 1 | 0 | 16.21% |
| SPXW240701C05280000 | 2024-06-12 2:00PM EDT | 5,280.00 | 167.50 | 169.40 | 170.30 | 0.00 | - | 1 | 0 | 16.12% |
| SPXW240701C05285000 | 2024-06-14 3:27PM EDT | 5,285.00 | 162.75 | 164.70 | 165.50 | +0.29 | +0.18% | 25 | 0 | 15.85% |
| SPXW240701C05290000 | 2024-06-12 10:35AM EDT | 5,290.00 | 178.38 | 160.10 | 161.00 | 0.00 | - | 2 | 0 | 15.68% |
| SPXW240701C05295000 | 2024-06-11 12:03PM EDT | 5,295.00 | 96.10 | 155.30 | 156.20 | 0.00 | - | 2 | 0 | 15.40% |
| SPXW240701C05300000 | 2024-06-14 11:42AM EDT | 5,300.00 | 140.41 | 150.80 | 151.60 | -0.11 | -0.08% | 1 | 0 | 15.19% |
| SPXW240701C05305000 | 2024-06-14 10:31AM EDT | 5,305.00 | 131.00 | 143.80 | 147.90 | -14.00 | -9.66% | 2 | 0 | 15.25% |
| SPXW240701C05310000 | 2024-06-13 11:28AM EDT | 5,310.00 | 131.82 | 142.00 | 142.80 | 0.00 | - | 30 | 0 | 14.87% |
| SPXW240701C05315000 | 2024-06-14 11:29AM EDT | 5,315.00 | 129.83 | 134.80 | 138.90 | +38.15 | +41.61% | 1 | 0 | 14.84% |
| SPXW240701C05320000 | 2024-06-11 2:15PM EDT | 5,320.00 | 87.80 | 130.40 | 134.50 | 0.00 | - | 2 | 0 | 14.66% |
| SPXW240701C05325000 | 2024-06-14 11:42AM EDT | 5,325.00 | 118.32 | 127.10 | 128.90 | -14.33 | -10.80% | 2 | 0 | 14.12% |
| SPXW240701C05330000 | 2024-06-14 10:37AM EDT | 5,330.00 | 106.42 | 121.70 | 125.80 | -16.57 | -13.47% | 1 | 0 | 14.30% |
| SPXW240701C05335000 | 2024-06-14 9:45AM EDT | 5,335.00 | 110.88 | 117.30 | 121.50 | -18.09 | -14.03% | 24 | 0 | 14.12% |
| SPXW240701C05340000 | 2024-06-14 2:25PM EDT | 5,340.00 | 112.28 | 115.70 | 116.50 | -2.99 | -2.59% | 1 | 0 | 13.74% |
| SPXW240701C05345000 | 2024-06-14 2:25PM EDT | 5,345.00 | 108.08 | 108.80 | 112.90 | +6.05 | +5.93% | 1 | 0 | 13.74% |
| SPXW240701C05350000 | 2024-06-14 12:23PM EDT | 5,350.00 | 100.09 | 107.30 | 108.00 | -5.43 | -5.15% | 22 | 0 | 13.38% |
| SPXW240701C05355000 | 2024-06-11 3:48PM EDT | 5,355.00 | 69.30 | 101.50 | 105.10 | 0.00 | - | 4 | 0 | 13.54% |
| SPXW240701C05360000 | 2024-06-14 3:27PM EDT | 5,360.00 | 97.20 | 98.90 | 99.60 | -6.99 | -6.71% | 56 | 0 | 13.00% |
| SPXW240701C05365000 | 2024-06-12 2:38PM EDT | 5,365.00 | 101.36 | 94.80 | 95.60 | 0.00 | - | 6 | 0 | 12.85% |
| SPXW240701C05370000 | 2024-06-13 11:52AM EDT | 5,370.00 | 86.13 | 89.80 | 90.70 | 0.00 | - | 2 | 0 | 12.46% |
| SPXW240701C05375000 | 2024-06-14 3:57PM EDT | 5,375.00 | 84.94 | 86.90 | 87.60 | -2.66 | -3.04% | 1 | 0 | 12.52% |
| SPXW240701C05380000 | 2024-06-13 4:01PM EDT | 5,380.00 | 83.70 | 83.20 | 84.00 | 0.00 | - | 12 | 0 | 12.43% |
| SPXW240701C05385000 | 2024-06-14 9:53AM EDT | 5,385.00 | 72.15 | 79.30 | 80.10 | +0.45 | +0.63% | 3 | 0 | 12.25% |
| SPXW240701C05390000 | 2024-06-14 4:06PM EDT | 5,390.00 | 77.00 | 75.50 | 75.90 | +4.90 | +6.80% | 4 | 0 | 11.99% |
| SPXW240701C05395000 | 2024-06-14 11:29AM EDT | 5,395.00 | 66.35 | 71.40 | 72.30 | +5.05 | +8.24% | 4 | 0 | 11.87% |
| SPXW240701C05400000 | 2024-06-14 4:13PM EDT | 5,400.00 | 69.00 | 68.30 | 69.10 | -5.00 | -6.76% | 65 | 0 | 11.82% |
| SPXW240701C05405000 | 2024-06-14 3:46PM EDT | 5,405.00 | 61.62 | 64.90 | 65.70 | +0.42 | +0.69% | 2 | 0 | 11.71% |
| SPXW240701C05410000 | 2024-06-14 1:54PM EDT | 5,410.00 | 58.88 | 60.90 | 61.70 | +6.08 | +11.52% | 44 | 0 | 11.44% |
| SPXW240701C05415000 | 2024-06-14 3:46PM EDT | 5,415.00 | 55.04 | 57.20 | 58.00 | -4.53 | -7.60% | 61 | 0 | 11.23% |
| SPXW240701C05420000 | 2024-06-14 3:28PM EDT | 5,420.00 | 53.51 | 54.80 | 55.10 | +0.55 | +1.04% | 332 | 0 | 11.18% |
| SPXW240701C05425000 | 2024-06-14 3:47PM EDT | 5,425.00 | 49.07 | 50.70 | 52.40 | -3.38 | -6.44% | 71 | 0 | 11.17% |
| SPXW240701C05430000 | 2024-06-14 4:03PM EDT | 5,430.00 | 49.76 | 48.50 | 49.30 | +0.26 | +0.53% | 154 | 0 | 11.04% |
| SPXW240701C05435000 | 2024-06-14 3:14PM EDT | 5,435.00 | 43.85 | 45.30 | 46.00 | -5.92 | -11.89% | 24 | 0 | 10.85% |
| SPXW240701C05440000 | 2024-06-14 4:11PM EDT | 5,440.00 | 42.82 | 42.80 | 43.40 | -4.05 | -8.64% | 190 | 0 | 10.80% |
| SPXW240701C05445000 | 2024-06-14 11:43AM EDT | 5,445.00 | 34.45 | 40.20 | 40.00 | -2.79 | -7.49% | 2 | 0 | 10.55% |
| SPXW240701C05450000 | 2024-06-14 3:26PM EDT | 5,450.00 | 36.47 | 37.50 | 38.00 | -2.57 | -6.58% | 59 | 0 | 10.59% |
| SPXW240701C05455000 | 2024-06-14 3:01PM EDT | 5,455.00 | 32.86 | 34.60 | 35.20 | -4.39 | -11.79% | 38 | 0 | 10.44% |
| SPXW240701C05460000 | 2024-06-14 4:06PM EDT | 5,460.00 | 33.27 | 32.40 | 33.00 | -0.38 | -1.13% | 30 | 0 | 10.40% |
| SPXW240701C05465000 | 2024-06-14 3:59PM EDT | 5,465.00 | 30.97 | 30.00 | 30.60 | -0.43 | -1.37% | 9 | 0 | 10.29% |
| SPXW240701C05470000 | 2024-06-14 2:28PM EDT | 5,470.00 | 26.55 | 27.30 | 28.50 | -2.60 | -8.92% | 58 | 0 | 10.23% |
| SPXW240701C05475000 | 2024-06-14 3:59PM EDT | 5,475.00 | 26.50 | 25.60 | 26.10 | -1.85 | -6.53% | 62 | 0 | 10.08% |
| SPXW240701C05480000 | 2024-06-14 12:11PM EDT | 5,480.00 | 22.11 | 0.00 | 0.00 | -3.31 | -13.02% | 1 | 0 | 0.78% |
| SPXW240701C05485000 | 2024-06-14 11:49AM EDT | 5,485.00 | 17.80 | 21.60 | 22.50 | -5.07 | -22.17% | 5 | 0 | 10.00% |
| SPXW240701C05490000 | 2024-06-14 3:58PM EDT | 5,490.00 | 19.47 | 20.10 | 20.70 | -2.80 | -12.57% | 3 | 0 | 9.93% |
| SPXW240701C05495000 | 2024-06-14 2:06PM EDT | 5,495.00 | 17.57 | 0.00 | 0.00 | +1.95 | +12.48% | 11 | 0 | 1.56% |
| SPXW240701C05500000 | 2024-06-14 2:45PM EDT | 5,500.00 | 16.10 | 17.40 | 16.80 | -2.37 | -12.83% | 37 | 0 | 9.62% |
| SPXW240701C05505000 | 2024-06-13 2:58PM EDT | 5,505.00 | 17.26 | 15.20 | 16.30 | 0.00 | - | 18 | 0 | 9.84% |
| SPXW240701C05510000 | 2024-06-14 4:12PM EDT | 5,510.00 | 14.11 | 0.00 | 14.40 | -2.15 | -13.22% | 13 | 0 | 9.63% |
| SPXW240701C05520000 | 2024-06-14 10:52AM EDT | 5,520.00 | 9.80 | 11.20 | 11.70 | -2.60 | -20.97% | 6 | 0 | 9.45% |
| SPXW240701C05525000 | 2024-06-14 10:39AM EDT | 5,525.00 | 8.24 | 10.30 | 10.70 | -3.26 | -28.35% | 2 | 0 | 9.44% |
| SPXW240701C05530000 | 2024-06-14 3:59PM EDT | 5,530.00 | 9.55 | 9.10 | 9.60 | -1.88 | -16.45% | 26 | 0 | 9.36% |
| SPXW240701C05535000 | 2024-06-14 4:00PM EDT | 5,535.00 | 8.50 | 8.20 | 0.00 | +8.50 | - | - | - | 1.56% |
| SPXW240701C05540000 | 2024-06-14 9:35AM EDT | 5,540.00 | 7.15 | 7.30 | 8.10 | -1.26 | -14.98% | 1 | 0 | 9.39% |
| SPXW240701C05550000 | 2024-06-14 2:43PM EDT | 5,550.00 | 5.50 | 5.80 | 6.20 | -2.38 | -30.20% | 2 | 0 | 9.16% |
| SPXW240701C05560000 | 2024-06-14 3:59PM EDT | 5,560.00 | 4.80 | 0.00 | 0.00 | -1.59 | -24.88% | 2 | 0 | 3.13% |
| SPXW240701C05570000 | 2024-06-14 9:35AM EDT | 5,570.00 | 3.85 | 3.60 | 0.00 | -1.62 | -29.62% | 1 | 0 | 3.13% |
| SPXW240701C05575000 | 2024-06-14 2:45PM EDT | 5,575.00 | 3.35 | 0.00 | 0.00 | -1.15 | -25.56% | 2 | 0 | 3.13% |
| SPXW240701C05580000 | 2024-06-13 4:08PM EDT | 5,580.00 | 3.85 | 2.85 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXW240701C05590000 | 2024-06-14 4:02PM EDT | 5,590.00 | 2.25 | 0.00 | 0.00 | +2.25 | - | - | - | 3.13% |
| SPXW240701C05600000 | 2024-06-14 4:05PM EDT | 5,600.00 | 1.80 | 0.00 | 1.95 | -0.97 | -35.02% | 44 | 0 | 8.99% |
| SPXW240701C05625000 | 2024-06-12 2:42PM EDT | 5,625.00 | 2.85 | 0.00 | 1.20 | 0.00 | - | - | 0 | 9.18% |
| SPXW240701C05650000 | 2024-06-14 10:31AM EDT | 5,650.00 | 0.80 | 0.00 | 0.00 | -0.40 | -33.33% | 3 | 0 | 3.13% |
| SPXW240701C05700000 | 2024-06-12 3:58PM EDT | 5,700.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| SPXW240701C05800000 | 2024-06-03 9:49AM EDT | 5,800.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 3 | 0 | 13.21% |
| SPXW240701C05900000 | 2024-06-14 1:09PM EDT | 5,900.00 | 0.25 | 0.00 | 0.00 | +0.01 | +4.17% | 20 | 0 | 6.25% |
| SPXW240701C06000000 | 2024-06-12 11:44AM EDT | 6,000.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240701C06200000 | 2024-06-05 11:42AM EDT | 6,200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPXW240701C06400000 | 2024-06-05 11:41AM EDT | 6,400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P02200000 | 2024-06-03 3:11PM EDT | 2,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXW240701P02400000 | 2024-05-28 2:25PM EDT | 2,400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPXW240701P02600000 | 2024-05-29 9:39AM EDT | 2,600.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXW240701P02800000 | 2024-06-10 10:38AM EDT | 2,800.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXW240701P03000000 | 2024-06-12 10:50AM EDT | 3,000.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPXW240701P03200000 | 2024-06-13 4:10PM EDT | 3,200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SPXW240701P03400000 | 2024-06-14 10:31AM EDT | 3,400.00 | 0.10 | 0.00 | 0.00 | -0.02 | -16.67% | 2 | 0 | 50.00% |
| SPXW240701P03600000 | 2024-06-13 4:04PM EDT | 3,600.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SPXW240701P03800000 | 2024-06-14 10:03AM EDT | 3,800.00 | 0.20 | 0.00 | 0.00 | -0.05 | -20.00% | 50 | 0 | 25.00% |
| SPXW240701P04000000 | 2024-06-14 3:37PM EDT | 4,000.00 | 0.25 | 0.00 | 0.00 | -0.07 | -21.87% | 15 | 0 | 25.00% |
| SPXW240701P04100000 | 2024-06-12 3:48PM EDT | 4,100.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 3 | 0 | 50.05% |
| SPXW240701P04200000 | 2024-06-12 12:32PM EDT | 4,200.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
| SPXW240701P04250000 | 2024-06-14 11:46AM EDT | 4,250.00 | 0.67 | 0.00 | 0.00 | +0.17 | +34.00% | 50 | 0 | 25.00% |
| SPXW240701P04300000 | 2024-06-14 11:28AM EDT | 4,300.00 | 0.74 | 0.00 | 0.00 | +0.19 | +34.55% | 5 | 0 | 25.00% |
| SPXW240701P04350000 | 2024-06-12 10:54AM EDT | 4,350.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXW240701P04400000 | 2024-06-13 3:51PM EDT | 4,400.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXW240701P04450000 | 2024-06-12 9:35AM EDT | 4,450.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXW240701P04500000 | 2024-06-14 11:28AM EDT | 4,500.00 | 1.00 | 0.00 | 0.00 | +0.20 | +25.00% | 2 | 0 | 12.50% |
| SPXW240701P04550000 | 2024-06-14 10:08AM EDT | 4,550.00 | 0.90 | 0.00 | 0.00 | +0.05 | +5.88% | 2 | 0 | 12.50% |
| SPXW240701P04600000 | 2024-06-14 11:11AM EDT | 4,600.00 | 1.18 | 0.00 | 0.00 | +0.33 | +38.82% | 1 | 0 | 12.50% |
| SPXW240701P04650000 | 2024-06-14 2:52PM EDT | 4,650.00 | 1.15 | 0.00 | 0.00 | +0.18 | +18.56% | 12 | 0 | 12.50% |
| SPXW240701P04700000 | 2024-06-14 2:53PM EDT | 4,700.00 | 1.25 | 0.00 | 0.00 | +0.25 | +25.00% | 324 | 0 | 12.50% |
| SPXW240701P04750000 | 2024-06-11 3:57PM EDT | 4,750.00 | 1.30 | 1.15 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXW240701P04800000 | 2024-06-14 2:53PM EDT | 4,800.00 | 1.50 | 0.00 | 0.00 | +0.22 | +17.19% | 250 | 0 | 12.50% |
| SPXW240701P04825000 | 2024-06-12 12:45PM EDT | 4,825.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXW240701P04850000 | 2024-06-14 2:44PM EDT | 4,850.00 | 1.55 | 0.00 | 0.00 | +0.25 | +19.23% | 4 | 0 | 12.50% |
| SPXW240701P04875000 | 2024-06-13 2:28PM EDT | 4,875.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| SPXW240701P04900000 | 2024-06-14 11:11AM EDT | 4,900.00 | 1.98 | 0.00 | 0.00 | +0.60 | +43.48% | 1 | 0 | 12.50% |
| SPXW240701P04925000 | 2024-06-12 3:34PM EDT | 4,925.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| SPXW240701P04950000 | 2024-06-12 1:41PM EDT | 4,950.00 | 1.70 | 1.80 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPXW240701P04975000 | 2024-06-14 3:10PM EDT | 4,975.00 | 1.94 | 0.00 | 0.00 | +0.04 | +2.11% | 60 | 0 | 6.25% |
| SPXW240701P05000000 | 2024-06-14 12:14PM EDT | 5,000.00 | 2.30 | 0.00 | 2.25 | +0.45 | +24.32% | 15 | 0 | 21.11% |
| SPXW240701P05020000 | 2024-06-13 11:00AM EDT | 5,020.00 | 2.29 | 0.00 | 2.40 | 0.00 | - | 11 | 0 | 20.47% |
| SPXW240701P05025000 | 2024-06-13 2:44PM EDT | 5,025.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240701P05030000 | 2024-06-13 11:00AM EDT | 5,030.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPXW240701P05040000 | 2024-06-12 9:51AM EDT | 5,040.00 | 2.05 | 0.00 | 2.55 | 0.00 | - | 3 | 0 | 19.81% |
| SPXW240701P05050000 | 2024-06-14 3:14PM EDT | 5,050.00 | 2.45 | 2.40 | 0.00 | +0.35 | +16.67% | 65 | 0 | 6.25% |
| SPXW240701P05060000 | 2024-06-13 2:44PM EDT | 5,060.00 | 2.17 | 2.45 | 2.65 | 0.00 | - | 3 | 0 | 19.06% |
| SPXW240701P05070000 | 2024-06-14 12:49PM EDT | 5,070.00 | 2.80 | 0.00 | 0.00 | +0.45 | +19.15% | 1 | 0 | 6.25% |
| SPXW240701P05075000 | 2024-06-14 10:53AM EDT | 5,075.00 | 3.10 | 0.00 | 0.00 | +0.65 | +26.53% | 50 | 0 | 6.25% |
| SPXW240701P05080000 | 2024-06-14 11:02AM EDT | 5,080.00 | 3.20 | 2.60 | 2.85 | +0.75 | +30.61% | 19 | 0 | 18.42% |
| SPXW240701P05090000 | 2024-06-13 9:49AM EDT | 5,090.00 | 2.50 | 0.00 | 3.00 | 0.00 | - | 5 | 0 | 18.14% |
| SPXW240701P05100000 | 2024-06-14 12:31PM EDT | 5,100.00 | 3.37 | 2.90 | 3.20 | +0.92 | +37.55% | 250 | 0 | 17.90% |
| SPXW240701P05110000 | 2024-06-13 4:04PM EDT | 5,110.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPXW240701P05120000 | 2024-06-12 1:39PM EDT | 5,120.00 | 3.18 | 0.00 | 3.40 | 0.00 | - | 27 | 0 | 17.19% |
| SPXW240701P05125000 | 2024-06-12 3:36PM EDT | 5,125.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| SPXW240701P05130000 | 2024-06-14 11:02AM EDT | 5,130.00 | 4.00 | 3.30 | 0.00 | +0.82 | +25.79% | 19 | 0 | 6.25% |
| SPXW240701P05135000 | 2024-06-11 3:06PM EDT | 5,135.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPXW240701P05140000 | 2024-06-14 2:16PM EDT | 5,140.00 | 4.20 | 0.00 | 0.00 | +1.35 | +47.37% | 6 | 0 | 6.25% |
| SPXW240701P05145000 | 2024-06-11 3:06PM EDT | 5,145.00 | 6.52 | 0.00 | 3.70 | 0.00 | - | 4 | 0 | 16.31% |
| SPXW240701P05150000 | 2024-06-14 2:06PM EDT | 5,150.00 | 3.90 | 0.00 | 4.00 | +0.90 | +30.00% | 11 | 0 | 16.34% |
| SPXW240701P05155000 | 2024-06-13 11:28AM EDT | 5,155.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SPXW240701P05160000 | 2024-06-14 2:16PM EDT | 5,160.00 | 4.70 | 3.90 | 0.00 | +0.50 | +11.90% | 54 | 0 | 6.25% |
| SPXW240701P05165000 | 2024-06-14 11:19AM EDT | 5,165.00 | 4.80 | 0.00 | 0.00 | +0.70 | +17.07% | 2 | 0 | 6.25% |
| SPXW240701P05170000 | 2024-06-14 10:47AM EDT | 5,170.00 | 5.15 | 4.10 | 4.40 | +2.00 | +63.49% | 26 | 0 | 15.70% |
| SPXW240701P05175000 | 2024-06-14 12:14PM EDT | 5,175.00 | 4.65 | 0.00 | 4.60 | +1.40 | +43.08% | 11 | 0 | 15.61% |
| SPXW240701P05180000 | 2024-06-14 10:55AM EDT | 5,180.00 | 5.12 | 0.00 | 4.70 | +0.24 | +4.92% | 6 | 0 | 15.44% |
| SPXW240701P05185000 | 2024-06-14 10:58AM EDT | 5,185.00 | 5.32 | 4.50 | 4.70 | +0.50 | +10.37% | 26 | 0 | 15.20% |
| SPXW240701P05190000 | 2024-06-14 10:03AM EDT | 5,190.00 | 5.40 | 0.00 | 0.00 | +1.58 | +41.36% | 1 | 0 | 3.13% |
| SPXW240701P05195000 | 2024-06-13 11:00AM EDT | 5,195.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPXW240701P05200000 | 2024-06-14 3:56PM EDT | 5,200.00 | 5.10 | 4.90 | 5.30 | +1.05 | +25.93% | 92 | 0 | 14.86% |
| SPXW240701P05205000 | 2024-06-13 3:10PM EDT | 5,205.00 | 4.10 | 5.10 | 5.40 | 0.00 | - | 50 | 0 | 14.68% |
| SPXW240701P05210000 | 2024-06-14 12:00PM EDT | 5,210.00 | 6.12 | 5.20 | 0.00 | +0.82 | +15.47% | 5 | 0 | 3.13% |
| SPXW240701P05215000 | 2024-06-14 5:52AM EDT | 5,215.00 | 6.30 | 0.00 | 5.80 | +0.40 | +6.78% | 21 | 0 | 14.42% |
| SPXW240701P05220000 | 2024-06-14 10:31AM EDT | 5,220.00 | 7.15 | 5.40 | 6.00 | +2.55 | +55.43% | 1 | 0 | 14.28% |
| SPXW240701P05225000 | 2024-06-14 3:24PM EDT | 5,225.00 | 5.80 | 0.00 | 5.90 | +1.03 | +21.59% | 8 | 0 | 13.96% |
| SPXW240701P05230000 | 2024-06-14 2:42PM EDT | 5,230.00 | 7.00 | 0.00 | 6.40 | +2.17 | +44.93% | 60 | 0 | 13.99% |
| SPXW240701P05235000 | 2024-06-14 10:44AM EDT | 5,235.00 | 8.22 | 6.10 | 0.00 | +3.12 | +61.18% | 21 | 0 | 3.13% |
| SPXW240701P05240000 | 2024-06-14 12:17PM EDT | 5,240.00 | 7.38 | 0.00 | 6.60 | +2.09 | +39.51% | 48 | 0 | 13.57% |
| SPXW240701P05245000 | 2024-06-14 1:38PM EDT | 5,245.00 | 6.62 | 6.80 | 7.10 | +0.02 | +0.30% | 32 | 0 | 13.57% |
| SPXW240701P05250000 | 2024-06-14 3:24PM EDT | 5,250.00 | 7.00 | 0.00 | 7.40 | +1.40 | +25.00% | 51 | 0 | 13.45% |
| SPXW240701P05255000 | 2024-06-14 9:45AM EDT | 5,255.00 | 7.96 | 7.20 | 7.70 | +2.01 | +33.78% | 24 | 0 | 13.32% |
| SPXW240701P05260000 | 2024-06-14 2:06PM EDT | 5,260.00 | 8.20 | 0.00 | 0.00 | +2.00 | +32.26% | 23 | 0 | 3.13% |
| SPXW240701P05265000 | 2024-06-14 10:37AM EDT | 5,265.00 | 11.00 | 7.90 | 8.20 | +1.62 | +17.27% | 1 | 0 | 13.00% |
| SPXW240701P05270000 | 2024-06-14 2:45PM EDT | 5,270.00 | 9.05 | 8.20 | 8.20 | +2.35 | +35.07% | 15 | 0 | 12.72% |
| SPXW240701P05275000 | 2024-06-14 2:27PM EDT | 5,275.00 | 9.27 | 0.00 | 9.00 | -1.27 | -12.05% | 9 | 0 | 12.79% |
| SPXW240701P05280000 | 2024-06-14 3:42PM EDT | 5,280.00 | 8.90 | 8.50 | 8.90 | +0.60 | +7.23% | 22 | 0 | 12.46% |
| SPXW240701P05285000 | 2024-06-14 3:55PM EDT | 5,285.00 | 9.70 | 9.10 | 9.60 | -0.30 | -3.00% | 17 | 0 | 12.46% |
| SPXW240701P05290000 | 2024-06-14 11:11AM EDT | 5,290.00 | 12.00 | 0.00 | 10.00 | +0.01 | +0.08% | 9 | 0 | 12.33% |
| SPXW240701P05295000 | 2024-06-14 2:45PM EDT | 5,295.00 | 11.05 | 0.00 | 10.50 | +2.69 | +32.18% | 9 | 0 | 12.23% |
| SPXW240701P05300000 | 2024-06-14 12:47PM EDT | 5,300.00 | 11.74 | 10.50 | 10.90 | +2.34 | +24.89% | 7 | 0 | 12.08% |
| SPXW240701P05305000 | 2024-06-14 11:07AM EDT | 5,305.00 | 13.63 | 11.10 | 11.50 | +3.18 | +30.43% | 2 | 0 | 11.99% |
| SPXW240701P05310000 | 2024-06-14 12:23PM EDT | 5,310.00 | 13.18 | 0.00 | 12.00 | +1.44 | +12.27% | 7 | 0 | 11.86% |
| SPXW240701P05315000 | 2024-06-14 10:26AM EDT | 5,315.00 | 15.00 | 12.00 | 12.50 | -0.02 | -0.13% | 20 | 0 | 11.72% |
| SPXW240701P05320000 | 2024-06-14 12:23PM EDT | 5,320.00 | 14.37 | 12.60 | 13.00 | +3.75 | +35.31% | 15 | 0 | 11.57% |
| SPXW240701P05325000 | 2024-06-14 2:54PM EDT | 5,325.00 | 13.60 | 13.10 | 13.60 | -0.25 | -1.81% | 22 | 0 | 11.44% |
| SPXW240701P05330000 | 2024-06-14 11:49AM EDT | 5,330.00 | 18.19 | 13.70 | 14.20 | +6.29 | +52.86% | 3 | 0 | 11.30% |
| SPXW240701P05335000 | 2024-06-13 11:02AM EDT | 5,335.00 | 18.25 | 13.60 | 14.30 | 0.00 | - | 8 | 0 | 11.00% |
| SPXW240701P05340000 | 2024-06-14 11:33AM EDT | 5,340.00 | 17.42 | 15.30 | 15.70 | +3.16 | +22.16% | 12 | 0 | 11.09% |
| SPXW240701P05345000 | 2024-06-14 9:31AM EDT | 5,345.00 | 19.95 | 15.20 | 15.70 | +0.65 | +3.37% | 11 | 0 | 10.74% |
| SPXW240701P05350000 | 2024-06-14 3:40PM EDT | 5,350.00 | 16.80 | 16.80 | 16.20 | +1.14 | +7.28% | 291 | 0 | 10.53% |
| SPXW240701P05355000 | 2024-06-14 3:59PM EDT | 5,355.00 | 16.68 | 17.60 | 17.90 | -0.07 | -0.42% | 13 | 0 | 10.66% |
| SPXW240701P05360000 | 2024-06-14 3:55PM EDT | 5,360.00 | 19.20 | 18.60 | 18.80 | +3.02 | +18.67% | 7 | 0 | 10.54% |
| SPXW240701P05365000 | 2024-06-14 4:06PM EDT | 5,365.00 | 18.90 | 18.40 | 19.60 | -5.10 | -21.25% | 3 | 0 | 10.38% |
| SPXW240701P05370000 | 2024-06-14 3:40PM EDT | 5,370.00 | 20.50 | 0.00 | 20.70 | +4.10 | +25.00% | 8 | 0 | 10.29% |
| SPXW240701P05375000 | 2024-06-14 2:16PM EDT | 5,375.00 | 25.46 | 21.10 | 21.80 | +6.34 | +33.16% | 61 | 0 | 10.18% |
| SPXW240701P05380000 | 2024-06-14 3:56PM EDT | 5,380.00 | 22.80 | 22.30 | 22.70 | +3.02 | +15.27% | 411 | 0 | 10.01% |
| SPXW240701P05385000 | 2024-06-14 1:43PM EDT | 5,385.00 | 24.97 | 23.70 | 24.10 | +4.17 | +20.05% | 8 | 0 | 9.94% |
| SPXW240701P05390000 | 2024-06-14 1:00PM EDT | 5,390.00 | 26.89 | 25.00 | 25.40 | -5.93 | -18.07% | 9 | 0 | 9.84% |
| SPXW240701P05395000 | 2024-06-14 3:58PM EDT | 5,395.00 | 26.37 | 26.30 | 26.70 | +3.78 | +16.73% | 23 | 0 | 9.71% |
| SPXW240701P05400000 | 2024-06-14 3:30PM EDT | 5,400.00 | 28.40 | 28.00 | 28.50 | +3.86 | +15.73% | 168 | 0 | 9.69% |
| SPXW240701P05405000 | 2024-06-14 2:16PM EDT | 5,405.00 | 33.98 | 29.20 | 29.90 | -3.89 | -10.27% | 18 | 0 | 9.56% |
| SPXW240701P05410000 | 2024-06-14 3:40PM EDT | 5,410.00 | 30.95 | 30.50 | 31.20 | +1.43 | +4.84% | 118 | 0 | 9.38% |
| SPXW240701P05415000 | 2024-06-14 3:55PM EDT | 5,415.00 | 33.90 | 32.10 | 33.20 | -2.30 | -6.35% | 62 | 0 | 9.34% |
| SPXW240701P05420000 | 2024-06-14 3:28PM EDT | 5,420.00 | 34.62 | 33.80 | 35.10 | +2.62 | +8.19% | 264 | 0 | 9.26% |
| SPXW240701P05425000 | 2024-06-14 4:00PM EDT | 5,425.00 | 34.30 | 35.60 | 36.20 | +1.16 | +3.50% | 45 | 0 | 8.98% |
| SPXW240701P05430000 | 2024-06-14 4:03PM EDT | 5,430.00 | 36.74 | 37.50 | 38.20 | +0.14 | +0.38% | 79 | 0 | 8.88% |
| SPXW240701P05435000 | 2024-06-14 11:52AM EDT | 5,435.00 | 49.80 | 39.80 | 40.40 | +13.49 | +37.15% | 18 | 0 | 8.80% |
| SPXW240701P05440000 | 2024-06-14 3:40PM EDT | 5,440.00 | 42.60 | 42.00 | 42.70 | -14.78 | -25.76% | 9 | 0 | 8.73% |
| SPXW240701P05445000 | 2024-06-14 3:32PM EDT | 5,445.00 | 44.95 | 44.20 | 44.60 | -11.65 | -20.58% | 9 | 0 | 8.53% |
| SPXW240701P05450000 | 2024-06-14 1:42PM EDT | 5,450.00 | 49.58 | 46.70 | 47.40 | +2.62 | +5.58% | 14 | 0 | 8.52% |
| SPXW240701P05455000 | 2024-06-14 9:35AM EDT | 5,455.00 | 58.40 | 48.80 | 49.60 | +10.30 | +21.41% | 1 | 0 | 8.34% |
| SPXW240701P05460000 | 2024-06-14 1:42PM EDT | 5,460.00 | 54.88 | 51.20 | 51.90 | +4.18 | +8.24% | 1 | 0 | 8.16% |
| SPXW240701P05465000 | 2024-06-13 11:08AM EDT | 5,465.00 | 63.80 | 53.80 | 55.00 | 0.00 | - | 5 | 0 | 8.14% |
| SPXW240701P05470000 | 2024-06-14 12:15PM EDT | 5,470.00 | 62.74 | 56.70 | 57.50 | -10.36 | -14.17% | 6 | 0 | 7.94% |
| SPXW240701P05475000 | 2024-06-14 3:46PM EDT | 5,475.00 | 62.00 | 60.40 | 61.30 | +4.00 | +6.90% | 7 | 0 | 8.04% |
| SPXW240701P05480000 | 2024-06-14 3:53PM EDT | 5,480.00 | 66.20 | 62.80 | 63.50 | -11.70 | -15.02% | 10 | 0 | 7.70% |
| SPXW240701P05490000 | 2024-06-13 3:47PM EDT | 5,490.00 | 66.00 | 69.10 | 69.60 | 0.00 | - | 4 | 0 | 7.33% |
| SPXW240701P05495000 | 2024-06-13 9:41AM EDT | 5,495.00 | 69.50 | 71.90 | 74.90 | 0.00 | - | 11 | 0 | 7.76% |
| SPXW240701P05500000 | 2024-06-14 4:07PM EDT | 5,500.00 | 75.45 | 75.30 | 78.30 | -3.25 | -4.13% | 41 | 0 | 7.60% |
| SPXW240701P05525000 | 2024-06-12 3:41PM EDT | 5,525.00 | 107.57 | 93.90 | 96.80 | 0.00 | - | - | 0 | 6.55% |
| SPXW240701P05530000 | 2024-06-12 1:40PM EDT | 5,530.00 | 98.85 | 97.80 | 100.80 | 0.00 | - | - | 0 | 6.23% |
| SPXW240701P05550000 | 2024-06-14 4:07PM EDT | 5,550.00 | 113.99 | 113.80 | 118.20 | +0.88 | +0.78% | 80 | 0 | 0.00% |
| SPXW240701P05600000 | 2024-06-14 4:07PM EDT | 5,600.00 | 159.28 | 159.00 | 163.40 | +159.28 | - | - | - | 0.00% |
| SPXW240701P05700000 | 2024-06-10 10:49AM EDT | 5,700.00 | 340.88 | 251.80 | 263.30 | 0.00 | - | - | 0 | 0.00% |
