認購期權範圍2024年7月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240702C04000000 | 2024-06-13 11:43AM EDT | 4,000.00 | 1,430.33 | 1,468.50 | 1,477.10 | 0.00 | - | 1 | 1 | 167.24% |
| SPXW240702C04550000 | 2024-06-10 12:20PM EDT | 4,550.00 | 820.95 | 918.70 | 927.30 | 0.00 | - | 1 | 1 | 107.72% |
| SPXW240702C04700000 | 2024-05-23 1:17PM EDT | 4,700.00 | 630.40 | 767.10 | 784.40 | 0.00 | - | - | 0 | 96.14% |
| SPXW240702C04800000 | 2024-06-27 10:27AM EDT | 4,800.00 | 691.77 | 669.10 | 677.30 | 0.00 | - | 1 | 2 | 81.85% |
| SPXW240702C04850000 | 2024-06-28 1:09PM EDT | 4,850.00 | 640.03 | 619.70 | 626.60 | +156.93 | +32.48% | 20 | 0 | 76.56% |
| SPXW240702C04900000 | 2024-06-27 10:27AM EDT | 4,900.00 | 591.74 | 568.90 | 577.50 | 0.00 | - | 1 | 1 | 71.41% |
| SPXW240702C04950000 | 2024-06-27 2:31PM EDT | 4,950.00 | 521.59 | 519.20 | 527.40 | 0.00 | - | 1 | 2 | 66.29% |
| SPXW240702C05000000 | 2024-06-28 3:58PM EDT | 5,000.00 | 467.38 | 469.80 | 476.70 | +32.25 | +7.41% | 16 | 62 | 60.97% |
| SPXW240702C05025000 | 2024-06-28 2:25PM EDT | 5,025.00 | 453.52 | 444.00 | 452.60 | +112.00 | +32.79% | 1 | 60 | 58.39% |
| SPXW240702C05030000 | 2024-05-31 12:49PM EDT | 5,030.00 | 215.90 | 439.10 | 447.50 | 0.00 | - | 9 | 9 | 57.86% |
| SPXW240702C05050000 | 2024-05-31 12:49PM EDT | 5,050.00 | 198.90 | 419.30 | 427.60 | 0.00 | - | 9 | 10 | 55.90% |
| SPXW240702C05070000 | 2024-06-28 12:51PM EDT | 5,070.00 | 413.96 | 399.30 | 407.60 | +48.93 | +13.40% | 1 | 1 | 53.77% |
| SPXW240702C05100000 | 2024-06-27 3:17PM EDT | 5,100.00 | 381.57 | 369.30 | 377.60 | 0.00 | - | 18 | 14 | 50.55% |
| SPXW240702C05110000 | 2024-06-28 12:13PM EDT | 5,110.00 | 378.52 | 359.10 | 367.60 | +15.54 | +4.28% | 10 | 12 | 53.49% |
| SPXW240702C05120000 | 2024-06-28 12:13PM EDT | 5,120.00 | 368.49 | 349.10 | 357.60 | +127.54 | +52.93% | 10 | 10 | 52.35% |
| SPXW240702C05125000 | 2024-06-28 1:46PM EDT | 5,125.00 | 358.12 | 344.10 | 352.70 | +186.67 | +108.88% | 1 | 2 | 51.88% |
| SPXW240702C05145000 | 2024-06-07 9:45AM EDT | 5,145.00 | 226.30 | 324.10 | 332.70 | 0.00 | - | 1 | 1 | 49.59% |
| SPXW240702C05150000 | 2024-06-24 9:37AM EDT | 5,150.00 | 320.25 | 319.20 | 327.60 | 0.00 | - | 1 | 2 | 48.94% |
| SPXW240702C05175000 | 2024-06-28 5:54AM EDT | 5,175.00 | 331.92 | 294.40 | 302.70 | +67.46 | +25.51% | 16 | 5 | 46.14% |
| SPXW240702C05180000 | 2024-05-31 10:29AM EDT | 5,180.00 | 110.82 | 289.40 | 297.60 | 0.00 | - | 2 | 23 | 45.48% |
| SPXW240702C05190000 | 2024-05-31 11:45AM EDT | 5,190.00 | 97.00 | 279.40 | 287.60 | 0.00 | - | 9 | 30 | 44.32% |
| SPXW240702C05200000 | 2024-06-28 12:29PM EDT | 5,200.00 | 292.93 | 269.40 | 277.70 | +11.16 | +3.96% | 1 | 191 | 43.24% |
| SPXW240702C05210000 | 2024-05-31 11:03AM EDT | 5,210.00 | 85.30 | 259.40 | 267.70 | 0.00 | - | 3 | 2 | 42.06% |
| SPXW240702C05220000 | 2024-06-26 3:48PM EDT | 5,220.00 | 254.17 | 249.20 | 257.70 | 0.00 | - | 7 | 5 | 40.89% |
| SPXW240702C05225000 | 2024-06-27 10:12AM EDT | 5,225.00 | 265.69 | 244.40 | 252.70 | 0.00 | - | 30 | 55 | 40.30% |
| SPXW240702C05230000 | 2024-06-28 4:14PM EDT | 5,230.00 | 243.20 | 239.20 | 247.70 | -8.42 | -3.35% | 1 | 20 | 39.70% |
| SPXW240702C05240000 | 2024-06-26 3:43PM EDT | 5,240.00 | 235.25 | 229.20 | 237.70 | 0.00 | - | 31 | 85 | 38.51% |
| SPXW240702C05245000 | 2024-06-12 9:40AM EDT | 5,245.00 | 201.73 | 224.20 | 232.80 | 0.00 | - | - | 3 | 37.99% |
| SPXW240702C05250000 | 2024-06-28 10:33AM EDT | 5,250.00 | 272.83 | 220.00 | 226.90 | +31.25 | +12.94% | 11 | 48 | 36.72% |
| SPXW240702C05255000 | 2024-06-18 3:35PM EDT | 5,255.00 | 242.47 | 214.20 | 222.80 | 0.00 | - | - | 0 | 36.79% |
| SPXW240702C05260000 | 2024-06-26 3:43PM EDT | 5,260.00 | 215.72 | 209.30 | 217.70 | 0.00 | - | 39 | 59 | 36.11% |
| SPXW240702C05265000 | 2024-06-27 9:57AM EDT | 5,265.00 | 217.57 | 204.50 | 212.80 | 0.00 | - | 1 | 1 | 35.57% |
| SPXW240702C05270000 | 2024-06-14 1:09PM EDT | 5,270.00 | 175.58 | 199.50 | 207.80 | 0.00 | - | 5 | 8 | 34.97% |
| SPXW240702C05275000 | 2024-06-28 10:33AM EDT | 5,275.00 | 248.04 | 194.50 | 202.70 | +48.72 | +24.44% | 2 | 49 | 34.29% |
| SPXW240702C05280000 | 2024-06-04 12:53PM EDT | 5,280.00 | 221.21 | 189.50 | 197.80 | +148.11 | +202.61% | 9 | 40 | 33.74% |
| SPXW240702C05285000 | 2024-06-10 12:41PM EDT | 5,285.00 | 114.25 | 184.50 | 192.80 | 0.00 | - | - | 0 | 33.13% |
| SPXW240702C05290000 | 2024-06-25 10:57AM EDT | 5,290.00 | 174.24 | 179.30 | 187.80 | 0.00 | - | 2 | 5 | 32.51% |
| SPXW240702C05295000 | 2024-06-28 12:51PM EDT | 5,295.00 | 188.89 | 174.30 | 182.80 | +37.11 | +24.45% | 1 | 6 | 31.89% |
| SPXW240702C05300000 | 2024-06-27 3:35PM EDT | 5,300.00 | 215.70 | 169.30 | 177.90 | +33.63 | +18.47% | 2 | 67 | 31.33% |
| SPXW240702C05305000 | 2024-06-25 9:41AM EDT | 5,305.00 | 162.21 | 164.40 | 172.80 | 0.00 | - | 500 | 12 | 30.64% |
| SPXW240702C05310000 | 2024-06-28 3:41PM EDT | 5,310.00 | 160.12 | 159.60 | 167.80 | -5.58 | -3.37% | 3 | 11 | 30.01% |
| SPXW240702C05315000 | 2024-06-27 1:31PM EDT | 5,315.00 | 172.18 | 154.60 | 162.80 | 0.00 | - | 1 | 1 | 29.38% |
| SPXW240702C05320000 | 2024-06-28 3:54PM EDT | 5,320.00 | 149.64 | 150.20 | 157.10 | -4.47 | -2.90% | 12 | 39 | 28.28% |
| SPXW240702C05325000 | 2024-06-28 1:37PM EDT | 5,325.00 | 160.20 | 144.40 | 152.90 | +97.80 | +156.73% | 1 | 24 | 28.16% |
| SPXW240702C05330000 | 2024-06-28 12:10PM EDT | 5,330.00 | 161.39 | 140.20 | 147.10 | +5.18 | +3.32% | 10 | 126 | 27.01% |
| SPXW240702C05335000 | 2024-06-20 12:39PM EDT | 5,335.00 | 181.45 | 134.70 | 142.90 | +29.29 | +19.25% | 2 | 22 | 26.87% |
| SPXW240702C05340000 | 2024-06-25 10:57AM EDT | 5,340.00 | 126.56 | 129.50 | 138.00 | 0.00 | - | 2 | 40 | 26.28% |
| SPXW240702C05345000 | 2024-06-11 9:59AM EDT | 5,345.00 | 157.70 | 124.80 | 133.00 | +98.40 | +165.94% | 1 | 17 | 25.62% |
| SPXW240702C05350000 | 2024-06-28 3:54PM EDT | 5,350.00 | 119.84 | 120.60 | 127.30 | -4.72 | -3.79% | 14 | 2,337 | 24.54% |
| SPXW240702C05355000 | 2024-06-28 3:11PM EDT | 5,355.00 | 116.30 | 114.90 | 123.10 | -10.55 | -8.32% | 2 | 29 | 24.35% |
| SPXW240702C05360000 | 2024-06-27 2:04PM EDT | 5,360.00 | 118.34 | 109.70 | 118.20 | 0.00 | - | 2 | 84 | 23.74% |
| SPXW240702C05365000 | 2024-06-26 10:13AM EDT | 5,365.00 | 108.83 | 104.80 | 113.20 | 0.00 | - | 10 | 28 | 23.06% |
| SPXW240702C05370000 | 2024-06-28 1:37PM EDT | 5,370.00 | 115.50 | 99.90 | 108.30 | +0.53 | +0.46% | 1 | 64 | 22.43% |
| SPXW240702C05375000 | 2024-06-28 4:08PM EDT | 5,375.00 | 96.85 | 96.00 | 102.70 | -13.38 | -12.14% | 19 | 151 | 21.40% |
| SPXW240702C05380000 | 2024-06-28 10:12AM EDT | 5,380.00 | 145.20 | 90.40 | 98.60 | +37.09 | +34.31% | 5 | 611 | 21.21% |
| SPXW240702C05385000 | 2024-06-28 10:10AM EDT | 5,385.00 | 136.61 | 85.40 | 93.70 | +46.51 | +51.62% | 1 | 15 | 20.55% |
| SPXW240702C05390000 | 2024-06-28 3:18PM EDT | 5,390.00 | 82.77 | 81.40 | 88.20 | -12.14 | -12.79% | 1,441 | 86 | 19.56% |
| SPXW240702C05395000 | 2024-06-28 2:43PM EDT | 5,395.00 | 78.02 | 76.60 | 83.40 | +3.46 | +4.64% | 50 | 44 | 18.95% |
| SPXW240702C05400000 | 2024-06-28 4:08PM EDT | 5,400.00 | 73.00 | 72.10 | 78.70 | -24.28 | -24.96% | 13 | 3,354 | 18.37% |
| SPXW240702C05405000 | 2024-06-28 3:21PM EDT | 5,405.00 | 68.52 | 66.70 | 74.90 | -3.75 | -5.19% | 6 | 54 | 18.24% |
| SPXW240702C05410000 | 2024-06-28 3:34PM EDT | 5,410.00 | 49.89 | 62.60 | 69.60 | -18.08 | -26.60% | 10 | 128 | 17.32% |
| SPXW240702C05415000 | 2024-06-28 3:34PM EDT | 5,415.00 | 45.89 | 58.10 | 65.30 | -33.10 | -41.90% | 6 | 62 | 16.88% |
| SPXW240702C05420000 | 2024-06-28 3:45PM EDT | 5,420.00 | 57.00 | 53.60 | 60.80 | -10.49 | -15.54% | 28 | 92 | 16.33% |
| SPXW240702C05425000 | 2024-06-28 3:34PM EDT | 5,425.00 | 42.93 | 49.90 | 56.00 | -18.09 | -29.65% | 24 | 943 | 15.60% |
| SPXW240702C05430000 | 2024-06-28 4:09PM EDT | 5,430.00 | 47.74 | 45.60 | 51.80 | -9.25 | -16.23% | 1,435 | 63 | 15.14% |
| SPXW240702C05435000 | 2024-06-28 4:08PM EDT | 5,435.00 | 43.15 | 40.80 | 48.40 | -11.56 | -21.13% | 28 | 101 | 15.01% |
| SPXW240702C05440000 | 2024-06-28 4:09PM EDT | 5,440.00 | 39.99 | 38.50 | 43.20 | -16.15 | -28.77% | 49 | 133 | 14.02% |
| SPXW240702C05445000 | 2024-06-28 4:10PM EDT | 5,445.00 | 36.64 | 34.60 | 39.30 | -8.32 | -18.51% | 103 | 128 | 13.59% |
| SPXW240702C05450000 | 2024-06-28 4:10PM EDT | 5,450.00 | 32.94 | 30.80 | 35.60 | -15.25 | -31.65% | 148 | 2,069 | 13.20% |
| SPXW240702C05455000 | 2024-06-28 4:09PM EDT | 5,455.00 | 29.51 | 27.20 | 32.00 | -15.41 | -34.31% | 182 | 216 | 12.80% |
| SPXW240702C05460000 | 2024-06-28 4:07PM EDT | 5,460.00 | 24.30 | 23.70 | 28.60 | -18.50 | -43.22% | 170 | 471 | 12.44% |
| SPXW240702C05465000 | 2024-06-28 4:07PM EDT | 5,465.00 | 21.20 | 22.30 | 23.60 | -12.35 | -36.81% | 512 | 148 | 11.31% |
| SPXW240702C05470000 | 2024-06-28 4:14PM EDT | 5,470.00 | 19.33 | 19.50 | 20.40 | -14.87 | -43.48% | 419 | 343 | 10.90% |
| SPXW240702C05475000 | 2024-06-28 4:14PM EDT | 5,475.00 | 17.18 | 16.70 | 17.70 | -14.12 | -45.11% | 646 | 396 | 10.63% |
| SPXW240702C05480000 | 2024-06-28 4:14PM EDT | 5,480.00 | 14.40 | 14.20 | 15.10 | -13.70 | -48.75% | 883 | 551 | 10.32% |
| SPXW240702C05485000 | 2024-06-28 3:58PM EDT | 5,485.00 | 10.10 | 11.90 | 12.80 | -15.03 | -59.81% | 823 | 270 | 10.07% |
| SPXW240702C05490000 | 2024-06-28 4:11PM EDT | 5,490.00 | 9.95 | 9.90 | 10.80 | -13.05 | -56.74% | 685 | 310 | 9.86% |
| SPXW240702C05495000 | 2024-06-28 4:13PM EDT | 5,495.00 | 8.70 | 8.10 | 8.90 | -10.95 | -55.73% | 609 | 240 | 9.61% |
| SPXW240702C05500000 | 2024-06-28 4:11PM EDT | 5,500.00 | 6.70 | 6.60 | 7.00 | -11.20 | -62.57% | 1,757 | 723 | 9.24% |
| SPXW240702C05505000 | 2024-06-28 4:14PM EDT | 5,505.00 | 5.30 | 5.20 | 5.90 | -7.90 | -59.85% | 1,142 | 598 | 9.21% |
| SPXW240702C05510000 | 2024-06-28 4:13PM EDT | 5,510.00 | 4.52 | 4.10 | 4.80 | -9.83 | -68.50% | 717 | 305 | 9.10% |
| SPXW240702C05515000 | 2024-06-28 4:12PM EDT | 5,515.00 | 3.42 | 3.20 | 3.70 | -9.08 | -72.64% | 855 | 563 | 8.86% |
| SPXW240702C05520000 | 2024-06-28 4:14PM EDT | 5,520.00 | 2.69 | 2.40 | 2.90 | -8.06 | -74.98% | 1,489 | 738 | 8.73% |
| SPXW240702C05525000 | 2024-06-28 4:13PM EDT | 5,525.00 | 2.00 | 1.80 | 2.20 | -6.90 | -77.53% | 1,143 | 547 | 8.57% |
| SPXW240702C05530000 | 2024-06-28 4:14PM EDT | 5,530.00 | 1.41 | 1.30 | 1.65 | -5.99 | -80.95% | 1,028 | 492 | 8.43% |
| SPXW240702C05535000 | 2024-06-28 4:13PM EDT | 5,535.00 | 1.10 | 0.90 | 1.30 | -3.77 | -77.41% | 816 | 159 | 8.42% |
| SPXW240702C05540000 | 2024-06-28 4:14PM EDT | 5,540.00 | 0.75 | 0.65 | 0.85 | -3.65 | -82.95% | 1,591 | 386 | 8.11% |
| SPXW240702C05545000 | 2024-06-28 4:14PM EDT | 5,545.00 | 0.55 | 0.45 | 0.70 | -3.25 | -85.53% | 1,155 | 306 | 8.22% |
| SPXW240702C05550000 | 2024-06-28 4:14PM EDT | 5,550.00 | 0.40 | 0.30 | 0.55 | -3.00 | -88.24% | 1,550 | 1,773 | 8.25% |
| SPXW240702C05555000 | 2024-06-28 4:12PM EDT | 5,555.00 | 0.30 | 0.20 | 0.40 | -2.10 | -87.50% | 858 | 433 | 8.19% |
| SPXW240702C05560000 | 2024-06-28 4:12PM EDT | 5,560.00 | 0.15 | 0.15 | 0.30 | -1.85 | -92.50% | 872 | 875 | 8.19% |
| SPXW240702C05565000 | 2024-06-28 4:13PM EDT | 5,565.00 | 0.15 | 0.10 | 0.30 | -1.25 | -89.29% | 951 | 302 | 8.53% |
| SPXW240702C05570000 | 2024-06-28 4:07PM EDT | 5,570.00 | 0.10 | 0.05 | 0.25 | -1.04 | -91.23% | 786 | 434 | 8.66% |
| SPXW240702C05575000 | 2024-06-28 3:59PM EDT | 5,575.00 | 0.05 | 0.00 | 0.20 | -0.85 | -94.44% | 795 | 633 | 8.73% |
| SPXW240702C05580000 | 2024-06-28 3:57PM EDT | 5,580.00 | 0.09 | 0.05 | 0.20 | -0.50 | -84.75% | 6,747 | 2,215 | 9.05% |
| SPXW240702C05585000 | 2024-06-28 4:02PM EDT | 5,585.00 | 0.06 | 0.00 | 0.15 | -0.29 | -82.86% | 1,330 | 6,021 | 9.03% |
| SPXW240702C05590000 | 2024-06-28 4:00PM EDT | 5,590.00 | 0.05 | 0.00 | 0.20 | -0.26 | -83.87% | 3,294 | 4,272 | 9.69% |
| SPXW240702C05600000 | 2024-06-28 4:00PM EDT | 5,600.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 674 | 1,528 | 9.97% |
| SPXW240702C05605000 | 2024-06-28 1:32PM EDT | 5,605.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 188 | 344 | 10.28% |
| SPXW240702C05610000 | 2024-06-28 1:51PM EDT | 5,610.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 132 | 354 | 10.11% |
| SPXW240702C05615000 | 2024-06-28 4:01PM EDT | 5,615.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 152 | 276 | 10.40% |
| SPXW240702C05620000 | 2024-06-28 11:03AM EDT | 5,620.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 19 | 345 | 11.21% |
| SPXW240702C05625000 | 2024-06-28 3:59PM EDT | 5,625.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 101 | 444 | 11.51% |
| SPXW240702C05630000 | 2024-06-28 3:59PM EDT | 5,630.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 92 | 854 | 11.82% |
| SPXW240702C05640000 | 2024-06-28 12:47PM EDT | 5,640.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 5,683 | 168 | 12.43% |
| SPXW240702C05650000 | 2024-06-28 3:12PM EDT | 5,650.00 | 0.05 | 0.00 | 0.15 | -0.02 | -28.57% | 4,927 | 9,233 | 13.01% |
| SPXW240702C05660000 | 2024-06-28 10:10AM EDT | 5,660.00 | 0.15 | 0.00 | 0.15 | +0.08 | +114.29% | 100 | 471 | 13.61% |
| SPXW240702C05670000 | 2024-06-27 3:23PM EDT | 5,670.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 23 | 44 | 13.60% |
| SPXW240702C05675000 | 2024-06-28 11:34AM EDT | 5,675.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 162 | 134 | 13.87% |
| SPXW240702C05700000 | 2024-06-28 4:09PM EDT | 5,700.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 142 | 15.28% |
| SPXW240702C05725000 | 2024-06-26 3:01PM EDT | 5,725.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 49 | 71 | 16.68% |
| SPXW240702C05750000 | 2024-06-24 9:31AM EDT | 5,750.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 56 | 18.04% |
| SPXW240702C05800000 | 2024-06-24 2:55PM EDT | 5,800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 20.75% |
| SPXW240702C05900000 | 2024-06-25 9:02PM EDT | 5,900.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 25.98% |
| SPXW240702C06000000 | 2024-06-21 2:05PM EDT | 6,000.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 31.01% |
| SPXW240702C06100000 | 2024-06-21 4:00PM EDT | 6,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 35.94% |
| SPXW240702C06600000 | 2024-06-21 2:46PM EDT | 6,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 55.47% |
認沽盤範圍2024年7月2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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240702P02600000 | 2024-05-30 1:26PM EDT | 2,600.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 203.52% |
| SPXW240702P02800000 | 2024-06-11 10:36AM EDT | 2,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 183.98% |
| SPXW240702P03400000 | 2024-06-14 3:15PM EDT | 3,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 69 | 128 | 132.81% |
| SPXW240702P03600000 | 2024-06-24 3:35PM EDT | 3,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 296 | 332 | 117.58% |
| SPXW240702P03800000 | 2024-06-25 9:38AM EDT | 3,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 314 | 103.13% |
| SPXW240702P04000000 | 2024-06-25 1:25PM EDT | 4,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 500 | 598 | 89.45% |
| SPXW240702P04100000 | 2024-06-25 8:35AM EDT | 4,100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 95 | 82.62% |
| SPXW240702P04200000 | 2024-06-26 2:48PM EDT | 4,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 118 | 1,151 | 76.17% |
| SPXW240702P04250000 | 2024-06-26 2:48PM EDT | 4,250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 196 | 300 | 73.05% |
| SPXW240702P04300000 | 2024-06-26 11:16AM EDT | 4,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 322 | 69.73% |
| SPXW240702P04350000 | 2024-06-26 12:06PM EDT | 4,350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 560 | 66.60% |
| SPXW240702P04400000 | 2024-06-27 11:52AM EDT | 4,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,400 | 11,671 | 63.48% |
| SPXW240702P04450000 | 2024-06-28 3:54PM EDT | 4,450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 105 | 722 | 60.35% |
| SPXW240702P04500000 | 2024-06-28 4:05PM EDT | 4,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 160 | 2,252 | 57.23% |
| SPXW240702P04550000 | 2024-06-28 4:03PM EDT | 4,550.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 233 | 190 | 54.30% |
| SPXW240702P04600000 | 2024-06-28 4:01PM EDT | 4,600.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 97 | 128 | 52.93% |
| SPXW240702P04650000 | 2024-06-28 4:02PM EDT | 4,650.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 4 | 549 | 52.88% |
| SPXW240702P04700000 | 2024-06-28 12:07AM EDT | 4,700.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 6 | 103 | 49.66% |
| SPXW240702P04750000 | 2024-06-28 4:07PM EDT | 4,750.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 23 | 1,170 | 46.44% |
| SPXW240702P04800000 | 2024-06-28 3:58PM EDT | 4,800.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 880 | 361 | 44.43% |
| SPXW240702P04825000 | 2024-06-28 4:00PM EDT | 4,825.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 64 | 234 | 42.82% |
| SPXW240702P04850000 | 2024-06-28 4:01PM EDT | 4,850.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 246 | 675 | 41.21% |
| SPXW240702P04875000 | 2024-06-28 3:41PM EDT | 4,875.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 202 | 293 | 39.58% |
| SPXW240702P04900000 | 2024-06-28 2:42PM EDT | 4,900.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 652 | 2,687 | 37.94% |
| SPXW240702P04925000 | 2024-06-28 4:07PM EDT | 4,925.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1,123 | 996 | 37.18% |
| SPXW240702P04950000 | 2024-06-28 3:53PM EDT | 4,950.00 | 0.20 | 0.05 | 0.25 | +0.05 | +33.33% | 559 | 717 | 35.52% |
| SPXW240702P04975000 | 2024-06-28 12:06PM EDT | 4,975.00 | 0.15 | 0.10 | 0.25 | +0.01 | +7.14% | 27 | 452 | 33.89% |
| SPXW240702P05000000 | 2024-06-28 3:28PM EDT | 5,000.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 834 | 277 | 32.25% |
| SPXW240702P05025000 | 2024-06-28 3:43PM EDT | 5,025.00 | 0.15 | 0.10 | 0.30 | -0.04 | -21.05% | 520 | 213 | 31.23% |
| SPXW240702P05030000 | 2024-06-28 3:52PM EDT | 5,030.00 | 0.25 | 0.10 | 0.30 | +0.05 | +25.00% | 500 | 70 | 30.88% |
| SPXW240702P05040000 | 2024-06-26 3:52PM EDT | 5,040.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 13 | 56 | 30.23% |
| SPXW240702P05050000 | 2024-06-28 3:49PM EDT | 5,050.00 | 0.20 | 0.10 | 0.30 | +0.05 | +33.33% | 20 | 755 | 29.54% |
| SPXW240702P05060000 | 2024-06-28 1:27PM EDT | 5,060.00 | 0.15 | 0.10 | 0.30 | -0.05 | -25.00% | 1 | 44 | 28.88% |
| SPXW240702P05070000 | 2024-06-27 3:11PM EDT | 5,070.00 | 0.17 | 0.10 | 0.30 | 0.00 | - | 2 | 44 | 28.22% |
| SPXW240702P05075000 | 2024-06-28 1:30PM EDT | 5,075.00 | 0.10 | 0.10 | 0.30 | -0.07 | -41.18% | 40 | 218 | 27.88% |
| SPXW240702P05080000 | 2024-06-26 3:52PM EDT | 5,080.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 11 | 51 | 27.54% |
| SPXW240702P05090000 | 2024-06-27 9:43AM EDT | 5,090.00 | 0.20 | 0.15 | 0.30 | 0.00 | - | 41 | 82 | 26.88% |
| SPXW240702P05100000 | 2024-06-28 3:59PM EDT | 5,100.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 18 | 1,103 | 26.21% |
| SPXW240702P05110000 | 2024-06-28 10:58AM EDT | 5,110.00 | 0.15 | 0.15 | 0.30 | -0.05 | -25.00% | 6 | 34 | 25.54% |
| SPXW240702P05120000 | 2024-06-27 9:40AM EDT | 5,120.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 37 | 104 | 25.33% |
| SPXW240702P05125000 | 2024-06-28 3:28PM EDT | 5,125.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 27 | 131 | 24.99% |
| SPXW240702P05130000 | 2024-06-26 3:55PM EDT | 5,130.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 7 | 63 | 24.65% |
| SPXW240702P05135000 | 2024-06-26 3:55PM EDT | 5,135.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 26 | 48 | 24.30% |
| SPXW240702P05140000 | 2024-06-26 3:55PM EDT | 5,140.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 4 | 308 | 23.96% |
| SPXW240702P05145000 | 2024-06-26 3:55PM EDT | 5,145.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 2 | 34 | 23.63% |
| SPXW240702P05150000 | 2024-06-28 11:02AM EDT | 5,150.00 | 0.17 | 0.15 | 0.35 | -0.03 | -15.00% | 7 | 2,875 | 23.29% |
| SPXW240702P05155000 | 2024-06-28 7:39AM EDT | 5,155.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 1 | 50 | 22.95% |
| SPXW240702P05160000 | 2024-06-28 12:08PM EDT | 5,160.00 | 0.10 | 0.15 | 0.35 | -0.10 | -50.00% | 1 | 259 | 22.61% |
| SPXW240702P05165000 | 2024-06-26 3:55PM EDT | 5,165.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 3 | 17 | 22.27% |
| SPXW240702P05170000 | 2024-06-26 3:55PM EDT | 5,170.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 20 | 28 | 21.92% |
| SPXW240702P05175000 | 2024-06-28 12:35PM EDT | 5,175.00 | 0.17 | 0.20 | 0.40 | -0.13 | -43.33% | 1 | 89 | 21.94% |
| SPXW240702P05180000 | 2024-06-28 3:34PM EDT | 5,180.00 | 0.25 | 0.20 | 0.40 | +0.03 | +13.64% | 39 | 326 | 21.60% |
| SPXW240702P05185000 | 2024-06-28 3:34PM EDT | 5,185.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 39 | 80 | 21.25% |
| SPXW240702P05190000 | 2024-06-26 3:52PM EDT | 5,190.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 70 | 200 | 20.90% |
| SPXW240702P05195000 | 2024-06-28 8:33AM EDT | 5,195.00 | 0.20 | 0.20 | 0.40 | 0.00 | - | 101 | 315 | 20.56% |
| SPXW240702P05200000 | 2024-06-28 3:34PM EDT | 5,200.00 | 0.25 | 0.20 | 0.40 | -0.05 | -16.67% | 1,316 | 1,894 | 20.20% |
| SPXW240702P05205000 | 2024-06-26 3:56PM EDT | 5,205.00 | 0.25 | 0.20 | 0.40 | 0.00 | - | 55 | 70 | 19.86% |
| SPXW240702P05210000 | 2024-06-28 4:09PM EDT | 5,210.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 1 | 163 | 19.51% |
| SPXW240702P05215000 | 2024-06-26 4:03PM EDT | 5,215.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 27 | 82 | 19.17% |
| SPXW240702P05220000 | 2024-06-27 2:42PM EDT | 5,220.00 | 0.19 | 0.25 | 0.45 | -0.07 | -26.92% | 5 | 89 | 19.10% |
| SPXW240702P05225000 | 2024-06-28 2:36PM EDT | 5,225.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 45 | 3,456 | 18.75% |
| SPXW240702P05230000 | 2024-06-28 3:57PM EDT | 5,230.00 | 0.30 | 0.25 | 0.45 | +0.08 | +36.36% | 187 | 257 | 18.40% |
| SPXW240702P05235000 | 2024-06-28 4:02PM EDT | 5,235.00 | 0.25 | 0.25 | 0.45 | 0.00 | - | 26 | 316 | 18.04% |
| SPXW240702P05240000 | 2024-06-28 3:31PM EDT | 5,240.00 | 0.25 | 0.25 | 0.45 | +0.05 | +25.00% | 5 | 378 | 17.69% |
| SPXW240702P05245000 | 2024-06-27 4:06PM EDT | 5,245.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 80 | 194 | 17.33% |
| SPXW240702P05250000 | 2024-06-28 3:57PM EDT | 5,250.00 | 0.30 | 0.30 | 0.50 | -0.05 | -14.29% | 362 | 2,186 | 17.22% |
| SPXW240702P05255000 | 2024-06-26 3:30PM EDT | 5,255.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 3 | 35 | 16.87% |
| SPXW240702P05260000 | 2024-06-28 3:37PM EDT | 5,260.00 | 0.35 | 0.30 | 0.45 | +0.10 | +40.00% | 278 | 71 | 16.27% |
| SPXW240702P05265000 | 2024-06-28 3:38PM EDT | 5,265.00 | 0.35 | 0.30 | 0.50 | +0.05 | +16.67% | 225 | 254 | 16.14% |
| SPXW240702P05270000 | 2024-06-27 4:05PM EDT | 5,270.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 210 | 205 | 15.78% |
| SPXW240702P05275000 | 2024-06-28 1:09PM EDT | 5,275.00 | 0.22 | 0.30 | 0.50 | -0.08 | -26.67% | 58 | 2,314 | 15.42% |
| SPXW240702P05280000 | 2024-06-28 3:35PM EDT | 5,280.00 | 0.40 | 0.35 | 0.55 | +0.10 | +33.33% | 158 | 227 | 15.27% |
| SPXW240702P05285000 | 2024-06-28 3:59PM EDT | 5,285.00 | 0.25 | 0.35 | 0.55 | -0.10 | -28.57% | 215 | 102 | 14.89% |
| SPXW240702P05290000 | 2024-06-28 3:28PM EDT | 5,290.00 | 0.30 | 0.35 | 0.55 | -0.02 | -6.25% | 229 | 109 | 14.53% |
| SPXW240702P05295000 | 2024-06-28 3:53PM EDT | 5,295.00 | 0.35 | 0.35 | 0.55 | 0.00 | - | 244 | 203 | 14.16% |
| SPXW240702P05300000 | 2024-06-28 4:06PM EDT | 5,300.00 | 0.40 | 0.35 | 0.60 | +0.05 | +14.29% | 987 | 5,736 | 13.97% |
| SPXW240702P05305000 | 2024-06-28 3:49PM EDT | 5,305.00 | 0.35 | 0.40 | 0.60 | -0.02 | -5.41% | 116 | 317 | 13.59% |
| SPXW240702P05310000 | 2024-06-28 3:49PM EDT | 5,310.00 | 0.40 | 0.40 | 0.60 | +0.05 | +14.29% | 94 | 414 | 13.21% |
| SPXW240702P05315000 | 2024-06-28 3:49PM EDT | 5,315.00 | 0.40 | 0.40 | 0.60 | +0.05 | +14.29% | 1,608 | 563 | 12.84% |
| SPXW240702P05320000 | 2024-06-28 3:54PM EDT | 5,320.00 | 0.43 | 0.40 | 0.65 | +0.01 | +2.38% | 176 | 579 | 12.62% |
| SPXW240702P05325000 | 2024-06-28 4:14PM EDT | 5,325.00 | 0.50 | 0.45 | 0.65 | 0.00 | - | 4,473 | 8,527 | 12.24% |
| SPXW240702P05330000 | 2024-06-28 4:13PM EDT | 5,330.00 | 0.50 | 0.45 | 0.70 | +0.08 | +19.05% | 134 | 508 | 11.99% |
| SPXW240702P05335000 | 2024-06-28 3:56PM EDT | 5,335.00 | 0.47 | 0.50 | 0.70 | -0.08 | -14.55% | 45 | 296 | 11.61% |
| SPXW240702P05340000 | 2024-06-28 4:05PM EDT | 5,340.00 | 0.50 | 0.50 | 0.75 | 0.00 | - | 2,175 | 10,400 | 11.35% |
| SPXW240702P05345000 | 2024-06-28 4:10PM EDT | 5,345.00 | 0.60 | 0.55 | 0.75 | -0.05 | -7.69% | 372 | 640 | 10.95% |
| SPXW240702P05350000 | 2024-06-28 4:02PM EDT | 5,350.00 | 0.55 | 0.60 | 0.75 | -0.05 | -8.33% | 486 | 6,697 | 10.55% |
| SPXW240702P05355000 | 2024-06-28 4:03PM EDT | 5,355.00 | 0.65 | 0.65 | 0.90 | 0.00 | - | 478 | 914 | 10.49% |
| SPXW240702P05360000 | 2024-06-28 4:01PM EDT | 5,360.00 | 0.70 | 0.70 | 0.85 | 0.00 | - | 343 | 815 | 9.97% |
| SPXW240702P05365000 | 2024-06-28 4:10PM EDT | 5,365.00 | 0.80 | 0.80 | 1.05 | -0.02 | -2.44% | 270 | 840 | 9.96% |
| SPXW240702P05370000 | 2024-06-28 4:02PM EDT | 5,370.00 | 0.85 | 0.90 | 1.15 | -0.10 | -10.53% | 325 | 281 | 9.71% |
| SPXW240702P05375000 | 2024-06-28 4:05PM EDT | 5,375.00 | 1.00 | 1.00 | 1.25 | 0.00 | - | 425 | 588 | 9.43% |
| SPXW240702P05380000 | 2024-06-28 4:14PM EDT | 5,380.00 | 1.26 | 1.15 | 1.45 | +0.06 | +5.00% | 536 | 242 | 9.29% |
| SPXW240702P05385000 | 2024-06-28 4:10PM EDT | 5,385.00 | 1.25 | 1.30 | 1.60 | -0.17 | -11.97% | 2,074 | 332 | 9.03% |
| SPXW240702P05390000 | 2024-06-28 4:14PM EDT | 5,390.00 | 1.65 | 1.50 | 1.85 | -0.11 | -6.25% | 1,903 | 323 | 8.87% |
| SPXW240702P05395000 | 2024-06-28 4:01PM EDT | 5,395.00 | 1.80 | 1.75 | 2.10 | +0.16 | +9.76% | 1,957 | 233 | 8.66% |
| SPXW240702P05400000 | 2024-06-28 4:14PM EDT | 5,400.00 | 2.21 | 2.05 | 2.40 | +0.06 | +2.79% | 1,515 | 3,436 | 8.47% |
| SPXW240702P05405000 | 2024-06-28 4:10PM EDT | 5,405.00 | 2.45 | 2.40 | 2.75 | +0.30 | +13.95% | 3,237 | 235 | 8.27% |
| SPXW240702P05410000 | 2024-06-28 4:14PM EDT | 5,410.00 | 3.10 | 2.80 | 3.30 | +0.58 | +23.02% | 3,030 | 265 | 8.19% |
| SPXW240702P05415000 | 2024-06-28 4:12PM EDT | 5,415.00 | 3.50 | 3.20 | 3.80 | +0.57 | +19.45% | 803 | 307 | 8.00% |
| SPXW240702P05420000 | 2024-06-28 4:14PM EDT | 5,420.00 | 4.20 | 3.80 | 4.40 | +0.60 | +16.67% | 576 | 392 | 7.82% |
| SPXW240702P05425000 | 2024-06-28 4:14PM EDT | 5,425.00 | 4.71 | 4.40 | 5.00 | +0.81 | +20.77% | 850 | 717 | 7.58% |
| SPXW240702P05430000 | 2024-06-28 4:14PM EDT | 5,430.00 | 5.55 | 5.10 | 5.80 | +0.95 | +20.65% | 959 | 233 | 7.40% |
| SPXW240702P05435000 | 2024-06-28 4:14PM EDT | 5,435.00 | 6.50 | 5.90 | 6.60 | +1.10 | +20.37% | 1,051 | 167 | 7.15% |
| SPXW240702P05440000 | 2024-06-28 4:14PM EDT | 5,440.00 | 7.40 | 6.90 | 7.60 | +1.15 | +18.40% | 1,048 | 287 | 6.93% |
| SPXW240702P05445000 | 2024-06-28 4:14PM EDT | 5,445.00 | 8.63 | 8.00 | 8.70 | +1.35 | +18.54% | 850 | 315 | 6.68% |
| SPXW240702P05450000 | 2024-06-28 4:10PM EDT | 5,450.00 | 9.10 | 9.20 | 10.00 | +0.72 | +8.59% | 1,400 | 396 | 6.43% |
| SPXW240702P05455000 | 2024-06-28 4:12PM EDT | 5,455.00 | 10.73 | 10.60 | 11.40 | -0.37 | -3.33% | 802 | 337 | 6.13% |
| SPXW240702P05460000 | 2024-06-28 4:12PM EDT | 5,460.00 | 12.40 | 12.20 | 13.00 | +1.10 | +9.73% | 1,525 | 736 | 5.81% |
| SPXW240702P05465000 | 2024-06-28 4:14PM EDT | 5,465.00 | 14.57 | 13.90 | 14.80 | +0.27 | +1.89% | 988 | 390 | 5.44% |
| SPXW240702P05470000 | 2024-06-28 4:14PM EDT | 5,470.00 | 17.02 | 15.90 | 16.90 | +2.92 | +20.71% | 1,007 | 565 | 5.05% |
| SPXW240702P05475000 | 2024-06-28 4:11PM EDT | 5,475.00 | 18.80 | 18.20 | 19.10 | +2.90 | +18.24% | 736 | 824 | 4.49% |
| SPXW240702P05480000 | 2024-06-28 4:01PM EDT | 5,480.00 | 24.30 | 20.50 | 21.70 | +6.50 | +36.52% | 1,551 | 846 | 3.79% |
| SPXW240702P05485000 | 2024-06-28 4:07PM EDT | 5,485.00 | 25.60 | 23.20 | 24.50 | +5.70 | +28.64% | 538 | 553 | 0.00% |
| SPXW240702P05490000 | 2024-06-28 4:00PM EDT | 5,490.00 | 31.15 | 24.20 | 29.00 | +9.33 | +42.76% | 732 | 509 | 0.00% |
| SPXW240702P05495000 | 2024-06-28 4:03PM EDT | 5,495.00 | 33.37 | 27.40 | 32.20 | +6.57 | +24.51% | 623 | 215 | 0.00% |
| SPXW240702P05500000 | 2024-06-28 3:57PM EDT | 5,500.00 | 39.60 | 30.50 | 36.80 | +12.73 | +47.38% | 805 | 616 | 0.00% |
| SPXW240702P05505000 | 2024-06-28 4:03PM EDT | 5,505.00 | 40.74 | 34.20 | 40.20 | +10.24 | +33.57% | 357 | 85 | 0.00% |
| SPXW240702P05510000 | 2024-06-28 3:48PM EDT | 5,510.00 | 42.06 | 38.00 | 44.00 | +4.27 | +11.30% | 564 | 136 | 0.00% |
| SPXW240702P05515000 | 2024-06-28 3:57PM EDT | 5,515.00 | 51.92 | 42.20 | 48.10 | +16.32 | +45.84% | 202 | 75 | 0.00% |
| SPXW240702P05520000 | 2024-06-28 3:57PM EDT | 5,520.00 | 59.60 | 46.50 | 52.20 | +20.00 | +50.51% | 1,064 | 131 | 0.00% |
| SPXW240702P05525000 | 2024-06-28 3:53PM EDT | 5,525.00 | 57.30 | 50.90 | 56.50 | +13.90 | +32.03% | 95 | 39 | 0.00% |
| SPXW240702P05530000 | 2024-06-28 3:19PM EDT | 5,530.00 | 60.67 | 54.00 | 62.10 | +6.89 | +12.81% | 39 | 12 | 0.00% |
| SPXW240702P05535000 | 2024-06-28 12:57PM EDT | 5,535.00 | 54.10 | 59.40 | 66.20 | +4.03 | +8.05% | 227 | 5 | 0.00% |
| SPXW240702P05540000 | 2024-06-28 2:13PM EDT | 5,540.00 | 55.90 | 64.10 | 70.90 | -12.84 | -18.68% | 436 | 5 | 0.00% |
| SPXW240702P05550000 | 2024-06-28 1:04PM EDT | 5,550.00 | 65.33 | 73.70 | 80.50 | +3.37 | +5.44% | 206 | 363 | 0.00% |
| SPXW240702P05555000 | 2024-06-28 1:30PM EDT | 5,555.00 | 71.70 | 78.50 | 85.40 | +9.60 | +15.46% | 201 | 3 | 0.00% |
| SPXW240702P05900000 | 2024-06-12 3:38PM EDT | 5,900.00 | 464.11 | 422.30 | 430.90 | 0.00 | - | - | 1 | 0.00% |
