認購期權範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705C03400000 | 2024-06-04 1:20PM EDT | 3,400.00 | 1,887.47 | 2,072.30 | 2,076.90 | 0.00 | - | 2 | 2 | 185.68% |
| SPXW240705C03500000 | 2024-06-04 1:20PM EDT | 3,500.00 | 1,787.95 | 1,972.40 | 1,977.00 | 0.00 | - | 2 | 2 | 176.02% |
| SPXW240705C03950000 | 2024-06-26 9:30AM EDT | 3,950.00 | 1,514.49 | 1,522.90 | 1,527.50 | 0.00 | - | 1 | 0 | 135.14% |
| SPXW240705C04000000 | 2024-06-17 12:47PM EDT | 4,000.00 | 1,471.84 | 1,473.30 | 1,477.20 | 0.00 | - | 1 | 5,101 | 130.80% |
| SPXW240705C04300000 | 2024-06-07 9:57AM EDT | 4,300.00 | 1,060.76 | 1,173.30 | 1,177.90 | 0.00 | - | 4 | 4 | 105.51% |
| SPXW240705C04450000 | 2024-06-20 11:56AM EDT | 4,450.00 | 1,052.79 | 1,023.50 | 1,028.10 | 0.00 | - | - | 351 | 93.24% |
| SPXW240705C04500000 | 2024-05-06 3:57PM EDT | 4,500.00 | 713.24 | 862.70 | 884.50 | 0.00 | - | - | 20 | 0.00% |
| SPXW240705C04525000 | 2024-06-28 1:04PM EDT | 4,525.00 | 963.39 | 948.60 | 953.20 | +11.82 | +1.24% | 1 | 1 | 87.17% |
| SPXW240705C04575000 | 2024-06-13 10:33AM EDT | 4,575.00 | 857.36 | 898.70 | 903.30 | 0.00 | - | 1 | 0 | 83.17% |
| SPXW240705C04580000 | 2024-06-21 9:44AM EDT | 4,580.00 | 889.65 | 893.70 | 898.40 | 0.00 | - | 1 | 11 | 82.82% |
| SPXW240705C04590000 | 2024-06-28 2:37PM EDT | 4,590.00 | 890.43 | 883.70 | 888.30 | +10.44 | +1.19% | 1 | 1 | 81.94% |
| SPXW240705C04600000 | 2024-06-27 10:08AM EDT | 4,600.00 | 888.19 | 873.80 | 878.30 | 0.00 | - | 2 | 15 | 81.18% |
| SPXW240705C04620000 | 2024-06-24 10:08AM EDT | 4,620.00 | 873.87 | 853.80 | 858.40 | 0.00 | - | 2 | 0 | 79.59% |
| SPXW240705C04640000 | 2024-06-21 2:04PM EDT | 4,640.00 | 830.38 | 833.80 | 838.40 | 0.00 | - | 2 | 112 | 77.95% |
| SPXW240705C04650000 | 2024-06-28 10:21AM EDT | 4,650.00 | 869.41 | 823.80 | 828.40 | +41.43 | +5.00% | 4 | 2 | 77.13% |
| SPXW240705C04660000 | 2024-06-24 9:40AM EDT | 4,660.00 | 815.06 | 813.80 | 818.40 | 0.00 | - | 1 | 10 | 76.32% |
| SPXW240705C04670000 | 2024-06-21 3:06PM EDT | 4,670.00 | 808.60 | 803.90 | 808.40 | 0.00 | - | 1 | 1 | 75.55% |
| SPXW240705C04675000 | 2024-06-28 2:21PM EDT | 4,675.00 | 810.69 | 798.90 | 803.40 | +8.34 | +1.04% | 1 | 3 | 75.14% |
| SPXW240705C04700000 | 2024-06-28 2:22PM EDT | 4,700.00 | 783.27 | 774.30 | 778.20 | +33.54 | +4.47% | 9 | 6 | 73.21% |
| SPXW240705C04720000 | 2024-06-28 2:09PM EDT | 4,720.00 | 768.83 | 753.90 | 758.50 | +11.61 | +1.53% | 40 | 55 | 71.52% |
| SPXW240705C04725000 | 2024-06-28 2:37PM EDT | 4,725.00 | 755.56 | 748.90 | 753.50 | +2.79 | +0.37% | 41 | 41 | 71.11% |
| SPXW240705C04750000 | 2024-06-28 10:21AM EDT | 4,750.00 | 771.81 | 724.00 | 728.60 | +45.43 | +6.25% | 2 | 13 | 69.17% |
| SPXW240705C04770000 | 2024-06-26 2:10PM EDT | 4,770.00 | 707.13 | 704.00 | 708.70 | 0.00 | - | 1 | 13 | 67.59% |
| SPXW240705C04775000 | 2024-06-21 3:26PM EDT | 4,775.00 | 702.48 | 699.00 | 703.60 | 0.00 | - | 3 | 3 | 67.13% |
| SPXW240705C04780000 | 2024-06-05 3:55PM EDT | 4,780.00 | 590.60 | 694.00 | 698.70 | 0.00 | - | 5 | 0 | 66.77% |
| SPXW240705C04790000 | 2024-06-28 11:39AM EDT | 4,790.00 | 715.55 | 684.00 | 688.60 | +34.10 | +5.00% | 1 | 1 | 65.90% |
| SPXW240705C04800000 | 2024-06-28 2:21PM EDT | 4,800.00 | 685.91 | 674.10 | 678.60 | +21.74 | +3.27% | 1 | 5 | 65.14% |
| SPXW240705C04810000 | 2024-06-17 1:58PM EDT | 4,810.00 | 683.59 | 664.10 | 668.70 | 0.00 | - | 2 | 0 | 64.37% |
| SPXW240705C04820000 | 2024-06-20 9:54AM EDT | 4,820.00 | 696.34 | 654.30 | 658.80 | 0.00 | - | 2 | 3 | 63.69% |
| SPXW240705C04850000 | 2024-06-28 11:02AM EDT | 4,850.00 | 655.32 | 624.10 | 628.70 | +47.13 | +7.75% | 3 | 2 | 61.10% |
| SPXW240705C04880000 | 2024-05-14 2:37PM EDT | 4,880.00 | 401.61 | 562.00 | 568.90 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240705C04900000 | 2024-06-26 10:36AM EDT | 4,900.00 | 570.90 | 574.20 | 578.90 | 0.00 | - | 1 | 10 | 57.14% |
| SPXW240705C04940000 | 2024-06-20 3:31PM EDT | 4,940.00 | 547.54 | 534.50 | 539.00 | 0.00 | - | 1 | 2 | 54.02% |
| SPXW240705C04950000 | 2024-06-28 1:14PM EDT | 4,950.00 | 543.58 | 524.30 | 528.90 | +20.47 | +3.91% | 2 | 3 | 53.07% |
| SPXW240705C04960000 | 2024-06-24 12:01PM EDT | 4,960.00 | 531.57 | 514.30 | 519.00 | 0.00 | - | 4 | 5 | 52.28% |
| SPXW240705C04975000 | 2024-06-10 12:16PM EDT | 4,975.00 | 403.86 | 499.30 | 503.90 | 0.00 | - | 13 | 9 | 51.00% |
| SPXW240705C04980000 | 2024-05-17 12:53PM EDT | 4,980.00 | 360.21 | 461.60 | 472.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240705C05000000 | 2024-06-28 2:12PM EDT | 5,000.00 | 490.08 | 474.80 | 478.60 | +0.50 | +0.10% | 3 | 5,205 | 50.50% |
| SPXW240705C05005000 | 2024-06-27 3:39PM EDT | 5,005.00 | 480.84 | 469.40 | 474.10 | 0.00 | - | 1 | 1 | 50.46% |
| SPXW240705C05010000 | 2024-06-20 9:47AM EDT | 5,010.00 | 507.05 | 464.40 | 469.00 | 0.00 | - | - | 2 | 49.96% |
| SPXW240705C05015000 | 2024-05-31 12:26PM EDT | 5,015.00 | 230.09 | 459.40 | 464.00 | 0.00 | - | 1 | 2 | 49.54% |
| SPXW240705C05020000 | 2024-06-27 3:21PM EDT | 5,020.00 | 463.63 | 454.40 | 459.10 | 0.00 | - | 1 | 1 | 49.18% |
| SPXW240705C05025000 | 2024-06-28 12:27PM EDT | 5,025.00 | 470.21 | 449.40 | 454.00 | +11.09 | +2.42% | 1 | 6 | 48.68% |
| SPXW240705C05030000 | 2024-05-07 10:25AM EDT | 5,030.00 | 235.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240705C05035000 | 2024-06-12 10:46AM EDT | 5,035.00 | 422.90 | 439.40 | 444.00 | 0.00 | - | - | 3 | 47.83% |
| SPXW240705C05040000 | 2024-06-20 12:37PM EDT | 5,040.00 | 440.80 | 434.50 | 439.00 | 0.00 | - | 5 | 6 | 47.40% |
| SPXW240705C05050000 | 2024-06-26 10:40AM EDT | 5,050.00 | 419.31 | 424.50 | 429.10 | 0.00 | - | 1 | 50 | 46.62% |
| SPXW240705C05060000 | 2024-06-28 11:08AM EDT | 5,060.00 | 441.53 | 414.70 | 419.20 | +46.35 | +11.73% | 1 | 1 | 45.83% |
| SPXW240705C05065000 | 2024-06-28 3:16PM EDT | 5,065.00 | 408.80 | 409.50 | 414.10 | -21.43 | -4.98% | 1 | 27 | 45.33% |
| SPXW240705C05070000 | 2024-06-20 12:37PM EDT | 5,070.00 | 411.15 | 404.50 | 409.10 | 0.00 | - | 1 | 24 | 44.91% |
| SPXW240705C05075000 | 2024-06-27 3:41PM EDT | 5,075.00 | 411.51 | 399.50 | 404.10 | 0.00 | - | 27 | 28 | 44.48% |
| SPXW240705C05080000 | 2024-05-02 6:25AM EDT | 5,080.00 | 114.70 | 230.70 | 261.20 | 0.00 | - | - | 5 | 0.00% |
| SPXW240705C05085000 | 2024-06-28 3:32PM EDT | 5,085.00 | 379.03 | 389.50 | 394.10 | -12.88 | -3.29% | 1 | 3 | 43.61% |
| SPXW240705C05090000 | 2024-06-28 11:41AM EDT | 5,090.00 | 418.04 | 384.50 | 389.10 | +184.56 | +79.05% | 2 | 21 | 43.18% |
| SPXW240705C05100000 | 2024-06-28 2:12PM EDT | 5,100.00 | 390.24 | 374.60 | 379.20 | -4.14 | -1.05% | 2 | 19 | 42.38% |
| SPXW240705C05110000 | 2024-06-27 12:45PM EDT | 5,110.00 | 378.32 | 364.80 | 369.30 | 0.00 | - | 22 | 24 | 41.58% |
| SPXW240705C05115000 | 2024-06-25 10:07AM EDT | 5,115.00 | 354.64 | 359.60 | 364.20 | 0.00 | - | 1 | 1 | 41.08% |
| SPXW240705C05120000 | 2024-06-28 2:11PM EDT | 5,120.00 | 369.83 | 354.60 | 359.20 | +22.37 | +6.44% | 2 | 2 | 40.65% |
| SPXW240705C05125000 | 2024-06-27 12:45PM EDT | 5,125.00 | 363.37 | 349.60 | 354.30 | 0.00 | - | 23 | 45 | 40.28% |
| SPXW240705C05130000 | 2024-06-14 12:35PM EDT | 5,130.00 | 308.21 | 344.60 | 349.20 | 0.00 | - | 2 | 8 | 39.77% |
| SPXW240705C05135000 | 2024-06-06 10:11AM EDT | 5,135.00 | 254.53 | 339.60 | 344.20 | 0.00 | - | 1 | 1 | 39.34% |
| SPXW240705C05140000 | 2024-06-20 3:37PM EDT | 5,140.00 | 347.87 | 334.70 | 339.20 | 0.00 | - | 1 | 13 | 38.90% |
| SPXW240705C05150000 | 2024-06-28 1:58PM EDT | 5,150.00 | 336.52 | 324.70 | 329.30 | -1.01 | -0.30% | 12 | 25 | 38.08% |
| SPXW240705C05155000 | 2024-05-30 1:52PM EDT | 5,155.00 | 161.67 | 319.70 | 324.40 | 0.00 | - | 3 | 3 | 37.71% |
| SPXW240705C05160000 | 2024-06-28 11:13AM EDT | 5,160.00 | 342.85 | 314.70 | 319.30 | +31.96 | +10.28% | 3 | 34 | 37.20% |
| SPXW240705C05165000 | 2024-06-28 3:48PM EDT | 5,165.00 | 311.45 | 309.70 | 314.40 | +185.52 | +147.32% | 10 | 4 | 36.82% |
| SPXW240705C05170000 | 2024-06-21 3:47PM EDT | 5,170.00 | 307.00 | 305.00 | 309.30 | 0.00 | - | 1 | 12 | 36.32% |
| SPXW240705C05175000 | 2024-06-28 10:50AM EDT | 5,175.00 | 302.66 | 299.80 | 304.30 | +158.43 | +109.85% | 2 | 35 | 35.87% |
| SPXW240705C05180000 | 2024-06-28 10:13AM EDT | 5,180.00 | 346.18 | 294.80 | 299.30 | +23.33 | +7.23% | 5 | 6 | 35.43% |
| SPXW240705C05185000 | 2024-06-17 2:02PM EDT | 5,185.00 | 314.52 | 289.80 | 294.40 | 0.00 | - | 2 | 21 | 35.04% |
| SPXW240705C05190000 | 2024-06-24 2:35PM EDT | 5,190.00 | 303.59 | 284.80 | 289.40 | +22.49 | +8.00% | 21 | 38 | 34.60% |
| SPXW240705C05195000 | 2024-06-03 1:14PM EDT | 5,195.00 | 117.30 | 279.80 | 284.40 | 0.00 | - | 2 | 25 | 34.15% |
| SPXW240705C05200000 | 2024-06-28 2:29PM EDT | 5,200.00 | 270.00 | 274.80 | 279.40 | -13.99 | -4.93% | 12 | 96 | 33.70% |
| SPXW240705C05205000 | 2024-06-26 10:22AM EDT | 5,205.00 | 271.77 | 269.90 | 274.40 | 0.00 | - | 4 | 18 | 33.25% |
| SPXW240705C05210000 | 2024-06-28 3:45PM EDT | 5,210.00 | 266.97 | 264.90 | 269.50 | +31.14 | +13.20% | 8 | 109 | 32.85% |
| SPXW240705C05215000 | 2024-06-28 9:30AM EDT | 5,215.00 | 279.29 | 259.90 | 264.60 | +155.29 | +125.23% | 4 | 14 | 32.46% |
| SPXW240705C05220000 | 2024-06-28 1:38PM EDT | 5,220.00 | 267.67 | 254.90 | 259.50 | +21.85 | +8.89% | 2 | 41 | 31.95% |
| SPXW240705C05225000 | 2024-06-25 2:24PM EDT | 5,225.00 | 250.64 | 249.90 | 254.50 | 0.00 | - | 1 | 285 | 31.49% |
| SPXW240705C05230000 | 2024-06-28 3:53PM EDT | 5,230.00 | 247.57 | 245.00 | 249.50 | +1.52 | +0.62% | 20 | 51 | 31.04% |
| SPXW240705C05235000 | 2024-06-28 12:10PM EDT | 5,235.00 | 258.66 | 240.20 | 244.70 | +17.92 | +7.44% | 2 | 47 | 30.69% |
| SPXW240705C05240000 | 2024-06-28 3:45PM EDT | 5,240.00 | 236.99 | 235.00 | 239.70 | -10.94 | -4.41% | 4 | 51 | 30.23% |
| SPXW240705C05245000 | 2024-06-28 1:31PM EDT | 5,245.00 | 242.30 | 230.00 | 234.60 | +14.85 | +6.53% | 14 | 52 | 29.71% |
| SPXW240705C05250000 | 2024-06-28 3:47PM EDT | 5,250.00 | 228.37 | 225.10 | 229.70 | -16.98 | -6.92% | 11 | 438 | 29.31% |
| SPXW240705C05255000 | 2024-06-21 12:04PM EDT | 5,255.00 | 236.84 | 220.10 | 224.80 | 0.00 | - | 5 | 33 | 28.90% |
| SPXW240705C05260000 | 2024-06-28 9:30AM EDT | 5,260.00 | 264.51 | 215.10 | 219.70 | +24.43 | +10.18% | 2 | 48 | 28.38% |
| SPXW240705C05265000 | 2024-06-21 1:44PM EDT | 5,265.00 | 209.54 | 210.20 | 214.90 | 0.00 | - | 1 | 78 | 28.01% |
| SPXW240705C05270000 | 2024-06-28 3:53PM EDT | 5,270.00 | 207.48 | 205.20 | 209.90 | -10.95 | -5.01% | 12 | 81 | 27.54% |
| SPXW240705C05275000 | 2024-06-26 10:22AM EDT | 5,275.00 | 202.40 | 200.30 | 204.80 | 0.00 | - | 4 | 276 | 27.02% |
| SPXW240705C05280000 | 2024-06-25 12:30PM EDT | 5,280.00 | 187.40 | 195.30 | 200.00 | 0.00 | - | 1 | 31 | 26.65% |
| SPXW240705C05285000 | 2024-06-28 1:05PM EDT | 5,285.00 | 203.75 | 190.40 | 194.90 | -7.00 | -3.32% | 2 | 95 | 26.12% |
| SPXW240705C05290000 | 2024-06-27 2:38PM EDT | 5,290.00 | 187.85 | 185.40 | 190.00 | 0.00 | - | 2 | 82 | 25.70% |
| SPXW240705C05295000 | 2024-06-28 3:32PM EDT | 5,295.00 | 170.38 | 180.50 | 185.00 | -18.60 | -9.84% | 35 | 59 | 25.22% |
| SPXW240705C05300000 | 2024-06-28 3:53PM EDT | 5,300.00 | 178.50 | 175.90 | 179.80 | -17.45 | -8.91% | 47 | 307 | 24.63% |
| SPXW240705C05305000 | 2024-06-20 1:44PM EDT | 5,305.00 | 183.64 | 170.60 | 175.30 | 0.00 | - | 3 | 119 | 24.39% |
| SPXW240705C05310000 | 2024-06-21 2:33PM EDT | 5,310.00 | 173.08 | 165.70 | 170.40 | 0.00 | - | 4 | 143 | 23.95% |
| SPXW240705C05315000 | 2024-06-28 11:51AM EDT | 5,315.00 | 189.69 | 160.80 | 165.50 | +13.61 | +7.73% | 1 | 115 | 23.51% |
| SPXW240705C05320000 | 2024-06-28 2:57PM EDT | 5,320.00 | 159.33 | 155.90 | 160.60 | -7.57 | -4.54% | 17 | 196 | 23.06% |
| SPXW240705C05325000 | 2024-06-28 1:59PM EDT | 5,325.00 | 162.44 | 151.40 | 155.20 | +13.17 | +8.82% | 112 | 306 | 22.38% |
| SPXW240705C05330000 | 2024-06-28 9:30AM EDT | 5,330.00 | 165.19 | 146.50 | 150.30 | +9.36 | +6.01% | 101 | 106 | 21.93% |
| SPXW240705C05335000 | 2024-06-25 11:50AM EDT | 5,335.00 | 142.66 | 141.30 | 145.80 | 0.00 | - | 26 | 239 | 21.65% |
| SPXW240705C05340000 | 2024-06-27 11:34AM EDT | 5,340.00 | 140.54 | 136.50 | 141.00 | 0.00 | - | 2 | 267 | 21.23% |
| SPXW240705C05345000 | 2024-06-28 10:02AM EDT | 5,345.00 | 174.37 | 132.00 | 135.80 | +30.01 | +20.79% | 4 | 214 | 20.63% |
| SPXW240705C05350000 | 2024-06-28 4:08PM EDT | 5,350.00 | 126.98 | 127.20 | 131.00 | -10.43 | -7.59% | 40 | 1,892 | 20.20% |
| SPXW240705C05355000 | 2024-06-28 1:38PM EDT | 5,355.00 | 133.66 | 122.30 | 126.70 | -0.30 | -0.22% | 20 | 132 | 19.99% |
| SPXW240705C05360000 | 2024-06-28 11:13AM EDT | 5,360.00 | 143.70 | 117.40 | 121.80 | +9.90 | +7.40% | 1 | 229 | 19.50% |
| SPXW240705C05365000 | 2024-06-28 2:46PM EDT | 5,365.00 | 114.57 | 113.00 | 116.80 | -1.03 | -0.89% | 22 | 149 | 18.97% |
| SPXW240705C05370000 | 2024-06-28 3:58PM EDT | 5,370.00 | 105.26 | 108.40 | 112.20 | -10.34 | -8.94% | 30 | 334 | 18.60% |
| SPXW240705C05375000 | 2024-06-28 3:52PM EDT | 5,375.00 | 105.37 | 103.70 | 107.40 | -10.02 | -8.68% | 35 | 927 | 18.14% |
| SPXW240705C05380000 | 2024-06-28 4:04PM EDT | 5,380.00 | 98.20 | 99.30 | 102.60 | -8.78 | -8.21% | 15 | 139 | 17.67% |
| SPXW240705C05385000 | 2024-06-28 12:52PM EDT | 5,385.00 | 105.60 | 94.80 | 98.10 | +8.80 | +9.09% | 85 | 178 | 17.31% |
| SPXW240705C05390000 | 2024-06-28 1:21PM EDT | 5,390.00 | 107.66 | 89.90 | 93.90 | -1.69 | -1.55% | 5 | 116 | 17.05% |
| SPXW240705C05395000 | 2024-06-28 2:50PM EDT | 5,395.00 | 86.46 | 85.50 | 89.60 | -6.57 | -7.06% | 45 | 164 | 16.74% |
| SPXW240705C05400000 | 2024-06-28 4:04PM EDT | 5,400.00 | 80.40 | 81.60 | 84.80 | -8.38 | -9.44% | 63 | 3,408 | 16.23% |
| SPXW240705C05405000 | 2024-06-28 3:33PM EDT | 5,405.00 | 64.59 | 77.10 | 80.50 | -23.91 | -27.02% | 36 | 308 | 15.90% |
| SPXW240705C05410000 | 2024-06-28 3:35PM EDT | 5,410.00 | 64.25 | 73.00 | 76.20 | -14.38 | -18.29% | 49 | 617 | 15.54% |
| SPXW240705C05415000 | 2024-06-28 4:04PM EDT | 5,415.00 | 67.50 | 68.80 | 72.00 | -11.54 | -14.60% | 24 | 213 | 15.21% |
| SPXW240705C05420000 | 2024-06-28 4:04PM EDT | 5,420.00 | 63.20 | 64.50 | 67.90 | -7.05 | -10.04% | 47 | 2,385 | 14.90% |
| SPXW240705C05425000 | 2024-06-28 4:08PM EDT | 5,425.00 | 60.66 | 60.50 | 63.80 | -11.54 | -15.98% | 56 | 1,296 | 14.56% |
| SPXW240705C05430000 | 2024-06-28 3:56PM EDT | 5,430.00 | 52.20 | 56.40 | 59.90 | -14.73 | -22.01% | 21 | 416 | 14.27% |
| SPXW240705C05435000 | 2024-06-28 3:40PM EDT | 5,435.00 | 51.00 | 52.20 | 56.50 | -11.06 | -17.82% | 71 | 194 | 14.14% |
| SPXW240705C05440000 | 2024-06-28 3:38PM EDT | 5,440.00 | 46.00 | 49.10 | 52.60 | -14.41 | -23.85% | 60 | 342 | 13.80% |
| SPXW240705C05445000 | 2024-06-28 3:33PM EDT | 5,445.00 | 46.70 | 44.80 | 49.10 | -14.80 | -24.07% | 51 | 198 | 13.57% |
| SPXW240705C05450000 | 2024-06-28 4:09PM EDT | 5,450.00 | 43.86 | 41.90 | 45.40 | -14.14 | -24.38% | 262 | 1,729 | 13.25% |
| SPXW240705C05455000 | 2024-06-28 4:07PM EDT | 5,455.00 | 38.21 | 37.90 | 42.10 | -15.79 | -29.24% | 93 | 201 | 13.03% |
| SPXW240705C05460000 | 2024-06-28 4:04PM EDT | 5,460.00 | 35.10 | 35.30 | 38.70 | -16.12 | -31.47% | 273 | 852 | 12.75% |
| SPXW240705C05465000 | 2024-06-28 4:14PM EDT | 5,465.00 | 33.40 | 33.20 | 34.30 | -14.66 | -30.50% | 164 | 359 | 12.10% |
| SPXW240705C05470000 | 2024-06-28 4:12PM EDT | 5,470.00 | 30.81 | 30.20 | 31.20 | -13.99 | -31.23% | 1,021 | 617 | 11.84% |
| SPXW240705C05475000 | 2024-06-28 4:12PM EDT | 5,475.00 | 27.35 | 27.40 | 28.40 | -14.25 | -34.25% | 754 | 1,405 | 11.65% |
| SPXW240705C05480000 | 2024-06-28 4:10PM EDT | 5,480.00 | 24.90 | 24.70 | 25.70 | -13.52 | -35.19% | 870 | 1,155 | 11.44% |
| SPXW240705C05485000 | 2024-06-28 4:05PM EDT | 5,485.00 | 21.00 | 22.10 | 23.10 | -14.40 | -40.68% | 406 | 514 | 11.23% |
| SPXW240705C05490000 | 2024-06-28 4:09PM EDT | 5,490.00 | 20.30 | 19.80 | 20.70 | -12.49 | -38.09% | 740 | 834 | 11.04% |
| SPXW240705C05495000 | 2024-06-28 4:11PM EDT | 5,495.00 | 17.74 | 17.60 | 18.50 | -11.91 | -40.17% | 807 | 456 | 10.88% |
| SPXW240705C05500000 | 2024-06-28 4:09PM EDT | 5,500.00 | 16.30 | 15.50 | 16.40 | -11.10 | -40.51% | 2,091 | 4,222 | 10.70% |
| SPXW240705C05505000 | 2024-06-28 4:08PM EDT | 5,505.00 | 13.60 | 13.70 | 14.50 | -7.10 | -34.30% | 681 | 173 | 10.55% |
| SPXW240705C05510000 | 2024-06-28 4:12PM EDT | 5,510.00 | 12.40 | 11.90 | 12.80 | -10.41 | -45.64% | 2,543 | 1,888 | 10.42% |
| SPXW240705C05515000 | 2024-06-28 4:12PM EDT | 5,515.00 | 10.72 | 10.40 | 11.20 | -8.98 | -45.58% | 1,900 | 277 | 10.28% |
| SPXW240705C05520000 | 2024-06-28 4:10PM EDT | 5,520.00 | 9.75 | 8.90 | 9.60 | -8.98 | -47.94% | 1,100 | 1,371 | 10.08% |
| SPXW240705C05525000 | 2024-06-28 4:14PM EDT | 5,525.00 | 8.00 | 7.70 | 8.30 | -8.78 | -52.32% | 2,276 | 1,882 | 9.96% |
| SPXW240705C05530000 | 2024-06-28 4:04PM EDT | 5,530.00 | 6.20 | 6.50 | 7.20 | -8.20 | -56.94% | 1,105 | 1,133 | 9.87% |
| SPXW240705C05535000 | 2024-06-28 4:12PM EDT | 5,535.00 | 5.88 | 5.50 | 6.10 | -6.63 | -53.00% | 608 | 585 | 9.73% |
| SPXW240705C05540000 | 2024-06-28 4:12PM EDT | 5,540.00 | 5.00 | 4.60 | 5.20 | -6.37 | -56.02% | 938 | 819 | 9.63% |
| SPXW240705C05545000 | 2024-06-28 4:12PM EDT | 5,545.00 | 4.15 | 3.80 | 4.40 | -6.15 | -59.71% | 595 | 248 | 9.54% |
| SPXW240705C05550000 | 2024-06-28 4:14PM EDT | 5,550.00 | 3.30 | 3.10 | 3.60 | -5.88 | -64.05% | 6,385 | 4,706 | 9.38% |
| SPXW240705C05555000 | 2024-06-28 4:12PM EDT | 5,555.00 | 2.81 | 2.60 | 3.00 | -5.07 | -64.34% | 1,547 | 294 | 9.29% |
| SPXW240705C05560000 | 2024-06-28 4:12PM EDT | 5,560.00 | 2.26 | 2.10 | 2.50 | -4.74 | -67.71% | 3,792 | 909 | 9.22% |
| SPXW240705C05565000 | 2024-06-28 4:14PM EDT | 5,565.00 | 1.80 | 1.70 | 2.05 | -4.00 | -68.97% | 750 | 736 | 9.13% |
| SPXW240705C05570000 | 2024-06-28 4:14PM EDT | 5,570.00 | 1.45 | 1.30 | 1.65 | -3.45 | -70.41% | 926 | 773 | 9.03% |
| SPXW240705C05575000 | 2024-06-28 4:13PM EDT | 5,575.00 | 1.17 | 1.05 | 1.35 | -3.20 | -73.23% | 3,572 | 2,157 | 8.98% |
| SPXW240705C05580000 | 2024-06-28 4:14PM EDT | 5,580.00 | 0.90 | 0.80 | 1.10 | -3.00 | -76.92% | 979 | 394 | 8.93% |
| SPXW240705C05585000 | 2024-06-28 4:07PM EDT | 5,585.00 | 0.69 | 0.60 | 0.90 | -2.29 | -76.85% | 1,361 | 551 | 8.90% |
| SPXW240705C05590000 | 2024-06-28 4:08PM EDT | 5,590.00 | 0.50 | 0.50 | 0.75 | -1.90 | -79.17% | 1,278 | 938 | 8.90% |
| SPXW240705C05595000 | 2024-06-28 4:07PM EDT | 5,595.00 | 0.40 | 0.35 | 0.65 | -1.35 | -77.14% | 315 | 349 | 8.97% |
| SPXW240705C05600000 | 2024-06-28 4:14PM EDT | 5,600.00 | 0.35 | 0.30 | 0.55 | -1.50 | -81.08% | 3,786 | 2,608 | 9.00% |
| SPXW240705C05605000 | 2024-06-28 4:13PM EDT | 5,605.00 | 0.30 | 0.20 | 0.45 | -1.20 | -80.00% | 360 | 337 | 9.00% |
| SPXW240705C05610000 | 2024-06-28 4:00PM EDT | 5,610.00 | 0.20 | 0.15 | 0.40 | -0.96 | -82.76% | 721 | 923 | 9.10% |
| SPXW240705C05615000 | 2024-06-28 4:05PM EDT | 5,615.00 | 0.17 | 0.15 | 0.35 | -0.68 | -80.00% | 493 | 519 | 9.18% |
| SPXW240705C05620000 | 2024-06-28 4:06PM EDT | 5,620.00 | 0.10 | 0.10 | 0.30 | -0.65 | -86.67% | 1,378 | 1,619 | 9.24% |
| SPXW240705C05625000 | 2024-06-28 3:59PM EDT | 5,625.00 | 0.10 | 0.05 | 0.30 | -0.59 | -85.51% | 910 | 1,382 | 9.49% |
| SPXW240705C05630000 | 2024-06-28 4:06PM EDT | 5,630.00 | 0.10 | 0.05 | 0.25 | -0.45 | -81.82% | 480 | 516 | 9.50% |
| SPXW240705C05635000 | 2024-06-28 4:07PM EDT | 5,635.00 | 0.10 | 0.05 | 0.25 | -0.32 | -76.19% | 258 | 461 | 9.74% |
| SPXW240705C05640000 | 2024-06-28 3:59PM EDT | 5,640.00 | 0.10 | 0.00 | 0.20 | -0.25 | -71.43% | 453 | 908 | 9.71% |
| SPXW240705C05650000 | 2024-06-28 3:58PM EDT | 5,650.00 | 0.05 | 0.00 | 0.25 | -0.25 | -83.33% | 1,118 | 1,075 | 10.46% |
| SPXW240705C05660000 | 2024-06-28 4:00PM EDT | 5,660.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 470 | 405 | 10.63% |
| SPXW240705C05670000 | 2024-06-28 4:01PM EDT | 5,670.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 237 | 278 | 10.74% |
| SPXW240705C05675000 | 2024-06-28 2:47PM EDT | 5,675.00 | 0.15 | 0.00 | 0.20 | -0.07 | -31.82% | 107 | 984 | 11.33% |
| SPXW240705C05680000 | 2024-06-28 2:33PM EDT | 5,680.00 | 0.14 | 0.00 | 0.20 | -0.06 | -30.00% | 269 | 39 | 11.55% |
| SPXW240705C05690000 | 2024-06-28 4:11PM EDT | 5,690.00 | 0.08 | 0.00 | 0.20 | -0.07 | -46.67% | 1,060 | 67 | 12.01% |
| SPXW240705C05700000 | 2024-06-28 3:48PM EDT | 5,700.00 | 0.07 | 0.00 | 0.20 | -0.03 | -30.00% | 426 | 970 | 12.45% |
| SPXW240705C05710000 | 2024-06-28 3:15PM EDT | 5,710.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 9 | 147 | 12.90% |
| SPXW240705C05720000 | 2024-06-28 3:51PM EDT | 5,720.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 12 | 648 | 12.94% |
| SPXW240705C05725000 | 2024-06-28 3:45PM EDT | 5,725.00 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 5 | 179 | 13.15% |
| SPXW240705C05730000 | 2024-06-28 10:21AM EDT | 5,730.00 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 16 | 64 | 13.36% |
| SPXW240705C05740000 | 2024-06-28 10:57AM EDT | 5,740.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 195 | 41 | 13.79% |
| SPXW240705C05750000 | 2024-06-28 3:27PM EDT | 5,750.00 | 0.07 | 0.00 | 0.15 | -0.03 | -30.00% | 31 | 875 | 14.22% |
| SPXW240705C05775000 | 2024-06-24 10:34AM EDT | 5,775.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 40 | 79 | 15.28% |
| SPXW240705C05780000 | 2024-06-17 10:44AM EDT | 5,780.00 | 0.05 | 0.00 | 0.15 | -0.32 | -86.49% | 1 | 5 | 15.49% |
| SPXW240705C05790000 | 2024-06-28 2:44PM EDT | 5,790.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 150 | 305 | 15.92% |
| SPXW240705C05800000 | 2024-06-28 3:59PM EDT | 5,800.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 143 | 1,040 | 16.33% |
| SPXW240705C05810000 | 2024-06-28 1:59PM EDT | 5,810.00 | 0.05 | 0.00 | 0.15 | -0.30 | -85.71% | 25 | 2 | 16.75% |
| SPXW240705C05820000 | 2024-06-28 12:07PM EDT | 5,820.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 20 | 3 | 17.16% |
| SPXW240705C05850000 | 2024-06-26 3:58PM EDT | 5,850.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 29 | 18.38% |
| SPXW240705C05880000 | 2024-06-27 2:21PM EDT | 5,880.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 19.61% |
| SPXW240705C05900000 | 2024-06-27 10:28AM EDT | 5,900.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 985 | 20.41% |
| SPXW240705C06000000 | 2024-06-24 9:40AM EDT | 6,000.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 365 | 24.37% |
| SPXW240705C06050000 | 2024-06-17 9:48AM EDT | 6,050.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 10 | 26.27% |
| SPXW240705C06100000 | 2024-06-20 10:27AM EDT | 6,100.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | - | 19 | 28.17% |
| SPXW240705C06200000 | 2024-06-18 2:13PM EDT | 6,200.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 3 | 14 | 31.89% |
認沽盤範圍2024年7月5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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240705P01800000 | 2024-05-14 10:27AM EDT | 1,800.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 10 | 217.19% |
| SPXW240705P02000000 | 2024-06-24 10:25AM EDT | 2,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 46 | 205.86% |
| SPXW240705P02200000 | 2024-06-07 10:12AM EDT | 2,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 60 | 187.11% |
| SPXW240705P02400000 | 2024-06-14 1:23AM EDT | 2,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 18 | 169.53% |
| SPXW240705P02600000 | 2024-06-13 1:50PM EDT | 2,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 208 | 153.91% |
| SPXW240705P02800000 | 2024-06-21 4:09PM EDT | 2,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 210 | 625 | 139.06% |
| SPXW240705P03000000 | 2024-06-20 9:55AM EDT | 3,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 356 | 125.39% |
| SPXW240705P03200000 | 2024-06-26 10:53AM EDT | 3,200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 482 | 112.50% |
| SPXW240705P03400000 | 2024-06-24 12:11PM EDT | 3,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 398 | 100.39% |
| SPXW240705P03500000 | 2024-06-26 10:23AM EDT | 3,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 971 | 94.53% |
| SPXW240705P03600000 | 2024-06-25 9:48AM EDT | 3,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 928 | 947 | 88.87% |
| SPXW240705P03700000 | 2024-06-25 4:14PM EDT | 3,700.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 78 | 3,385 | 83.40% |
| SPXW240705P03800000 | 2024-06-26 3:50PM EDT | 3,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,275 | 1,934 | 77.93% |
| SPXW240705P03850000 | 2024-06-26 9:58AM EDT | 3,850.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 300 | 3,142 | 75.39% |
| SPXW240705P03900000 | 2024-06-26 2:48PM EDT | 3,900.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 1,700 | 74.90% |
| SPXW240705P03950000 | 2024-06-27 2:14PM EDT | 3,950.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 510 | 2,604 | 72.27% |
| SPXW240705P04000000 | 2024-06-28 4:00PM EDT | 4,000.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 173 | 7,939 | 69.63% |
| SPXW240705P04050000 | 2024-06-28 12:59PM EDT | 4,050.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 56 | 2,415 | 66.99% |
| SPXW240705P04100000 | 2024-06-28 12:59PM EDT | 4,100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 124 | 707 | 64.45% |
| SPXW240705P04150000 | 2024-06-28 12:59PM EDT | 4,150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 372 | 5,150 | 61.91% |
| SPXW240705P04200000 | 2024-06-28 3:52PM EDT | 4,200.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 165 | 1,481 | 59.38% |
| SPXW240705P04250000 | 2024-06-28 4:02PM EDT | 4,250.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1,057 | 695 | 56.84% |
| SPXW240705P04300000 | 2024-06-28 3:59PM EDT | 4,300.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2,091 | 4,447 | 54.39% |
| SPXW240705P04350000 | 2024-06-28 3:53PM EDT | 4,350.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 830 | 999 | 51.95% |
| SPXW240705P04375000 | 2024-06-28 3:44AM EDT | 4,375.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 4,029 | 50.68% |
| SPXW240705P04400000 | 2024-06-28 3:54PM EDT | 4,400.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 300 | 3,909 | 52.44% |
| SPXW240705P04425000 | 2024-06-28 3:53PM EDT | 4,425.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 100 | 235 | 52.54% |
| SPXW240705P04450000 | 2024-06-28 3:53PM EDT | 4,450.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 876 | 7,937 | 51.22% |
| SPXW240705P04475000 | 2024-06-28 4:13PM EDT | 4,475.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2,301 | 314 | 49.95% |
| SPXW240705P04500000 | 2024-06-28 4:09PM EDT | 4,500.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 3,765 | 48,677 | 48.68% |
| SPXW240705P04525000 | 2024-06-28 12:03PM EDT | 4,525.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 2,351 | 323 | 47.39% |
| SPXW240705P04550000 | 2024-06-28 3:50PM EDT | 4,550.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 3,434 | 35,999 | 46.09% |
| SPXW240705P04560000 | 2024-06-27 12:03PM EDT | 4,560.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 322 | 45.61% |
| SPXW240705P04570000 | 2024-06-26 3:49PM EDT | 4,570.00 | 0.12 | 0.00 | 0.20 | +0.02 | +20.00% | 3 | 104 | 45.12% |
| SPXW240705P04575000 | 2024-06-26 3:49PM EDT | 4,575.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 85 | 103 | 44.82% |
| SPXW240705P04590000 | 2024-06-28 12:11PM EDT | 4,590.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 900 | 38 | 44.09% |
| SPXW240705P04600000 | 2024-06-28 3:49PM EDT | 4,600.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 5,401 | 5,977 | 43.58% |
| SPXW240705P04610000 | 2024-06-26 3:49PM EDT | 4,610.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 37 | 2,098 | 43.07% |
| SPXW240705P04620000 | 2024-06-26 3:49PM EDT | 4,620.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 28 | 60 | 42.58% |
| SPXW240705P04625000 | 2024-06-28 3:56PM EDT | 4,625.00 | 0.15 | 0.00 | 0.20 | -0.05 | -25.00% | 1,000 | 1,710 | 42.33% |
| SPXW240705P04630000 | 2024-06-26 4:14PM EDT | 4,630.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 51 | 86 | 42.07% |
| SPXW240705P04640000 | 2024-06-26 4:14PM EDT | 4,640.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 60 | 103 | 42.48% |
| SPXW240705P04650000 | 2024-06-28 3:45PM EDT | 4,650.00 | 0.10 | 0.05 | 0.25 | -0.10 | -50.00% | 130 | 832 | 41.94% |
| SPXW240705P04660000 | 2024-06-28 12:03PM EDT | 4,660.00 | 0.10 | 0.05 | 0.25 | -0.10 | -50.00% | 75 | 83 | 41.46% |
| SPXW240705P04670000 | 2024-06-28 11:48AM EDT | 4,670.00 | 0.10 | 0.05 | 0.25 | -0.05 | -33.33% | 118 | 83 | 40.92% |
| SPXW240705P04675000 | 2024-06-28 3:54PM EDT | 4,675.00 | 0.15 | 0.05 | 0.25 | -0.10 | -40.00% | 2 | 175 | 40.67% |
| SPXW240705P04680000 | 2024-06-27 10:58AM EDT | 4,680.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 80 | 743 | 40.43% |
| SPXW240705P04690000 | 2024-06-27 11:16AM EDT | 4,690.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 21 | 83 | 39.92% |
| SPXW240705P04700000 | 2024-06-28 3:55PM EDT | 4,700.00 | 0.14 | 0.05 | 0.25 | -0.07 | -33.33% | 4,240 | 1,934 | 39.40% |
| SPXW240705P04710000 | 2024-06-28 1:30PM EDT | 4,710.00 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 1 | 308 | 38.89% |
| SPXW240705P04720000 | 2024-06-27 10:41AM EDT | 4,720.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 6 | 170 | 38.38% |
| SPXW240705P04725000 | 2024-06-28 12:03PM EDT | 4,725.00 | 0.10 | 0.05 | 0.25 | -0.10 | -50.00% | 75 | 113 | 38.14% |
| SPXW240705P04730000 | 2024-06-28 12:03PM EDT | 4,730.00 | 0.10 | 0.05 | 0.25 | -0.10 | -50.00% | 225 | 106 | 37.89% |
| SPXW240705P04740000 | 2024-06-28 12:03PM EDT | 4,740.00 | 0.10 | 0.05 | 0.25 | -0.10 | -50.00% | 710 | 107 | 37.38% |
| SPXW240705P04750000 | 2024-06-28 3:44PM EDT | 4,750.00 | 0.17 | 0.05 | 0.30 | -0.04 | -19.05% | 3,010 | 1,306 | 37.57% |
| SPXW240705P04760000 | 2024-06-26 3:49PM EDT | 4,760.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 35 | 205 | 37.06% |
| SPXW240705P04770000 | 2024-06-26 3:49PM EDT | 4,770.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 28 | 86 | 36.55% |
| SPXW240705P04775000 | 2024-06-27 2:44PM EDT | 4,775.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 2 | 1,177 | 36.28% |
| SPXW240705P04780000 | 2024-06-27 11:28AM EDT | 4,780.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 154 | 36.04% |
| SPXW240705P04790000 | 2024-06-27 10:54AM EDT | 4,790.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 1 | 183 | 35.52% |
| SPXW240705P04800000 | 2024-06-28 3:49PM EDT | 4,800.00 | 0.19 | 0.10 | 0.30 | -0.06 | -24.00% | 242 | 2,188 | 35.01% |
| SPXW240705P04810000 | 2024-06-27 3:52PM EDT | 4,810.00 | 0.26 | 0.10 | 0.30 | 0.00 | - | 205 | 219 | 34.50% |
| SPXW240705P04820000 | 2024-06-28 11:41AM EDT | 4,820.00 | 0.19 | 0.10 | 0.30 | -0.06 | -24.00% | 1,503 | 118 | 33.99% |
| SPXW240705P04825000 | 2024-06-28 12:01PM EDT | 4,825.00 | 0.17 | 0.10 | 0.30 | -0.08 | -32.00% | 2,518 | 267 | 33.74% |
| SPXW240705P04830000 | 2024-06-28 2:37PM EDT | 4,830.00 | 0.20 | 0.10 | 0.35 | -0.05 | -20.00% | 10 | 242 | 34.03% |
| SPXW240705P04840000 | 2024-06-26 3:49PM EDT | 4,840.00 | 0.25 | 0.10 | 0.35 | 0.00 | - | 34 | 63 | 33.52% |
| SPXW240705P04850000 | 2024-06-28 3:44PM EDT | 4,850.00 | 0.20 | 0.10 | 0.35 | -0.10 | -33.33% | 140 | 1,460 | 33.00% |
| SPXW240705P04860000 | 2024-06-27 3:55PM EDT | 4,860.00 | 0.22 | 0.15 | 0.35 | -0.08 | -26.67% | 3 | 79 | 32.47% |
| SPXW240705P04870000 | 2024-06-28 11:41AM EDT | 4,870.00 | 0.24 | 0.15 | 0.35 | -0.06 | -20.00% | 1 | 171 | 31.96% |
| SPXW240705P04875000 | 2024-06-28 3:55PM EDT | 4,875.00 | 0.21 | 0.15 | 0.35 | -0.09 | -30.00% | 2,566 | 1,297 | 31.71% |
| SPXW240705P04880000 | 2024-06-28 2:52PM EDT | 4,880.00 | 0.22 | 0.15 | 0.35 | -0.08 | -26.67% | 653 | 422 | 31.45% |
| SPXW240705P04890000 | 2024-06-27 3:31PM EDT | 4,890.00 | 0.35 | 0.15 | 0.35 | 0.00 | - | 810 | 883 | 30.93% |
| SPXW240705P04900000 | 2024-06-28 4:05PM EDT | 4,900.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 1,772 | 4,279 | 30.88% |
| SPXW240705P04910000 | 2024-06-27 9:51AM EDT | 4,910.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 66 | 469 | 30.36% |
| SPXW240705P04920000 | 2024-06-27 3:52PM EDT | 4,920.00 | 0.25 | 0.15 | 0.40 | -0.09 | -26.47% | 2 | 438 | 29.83% |
| SPXW240705P04925000 | 2024-06-28 3:26PM EDT | 4,925.00 | 0.25 | 0.20 | 0.40 | -0.05 | -16.67% | 11 | 4,127 | 29.58% |
| SPXW240705P04930000 | 2024-06-27 9:50AM EDT | 4,930.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 60 | 523 | 29.32% |
| SPXW240705P04935000 | 2024-06-27 9:50AM EDT | 4,935.00 | 0.35 | 0.20 | 0.40 | 0.00 | - | 10 | 117 | 29.05% |
| SPXW240705P04940000 | 2024-06-28 1:04PM EDT | 4,940.00 | 0.25 | 0.20 | 0.40 | -0.10 | -28.57% | 150 | 1,087 | 28.80% |
| SPXW240705P04945000 | 2024-06-28 11:32AM EDT | 4,945.00 | 0.25 | 0.20 | 0.40 | -0.10 | -28.57% | 5 | 80 | 28.54% |
| SPXW240705P04950000 | 2024-06-28 4:12PM EDT | 4,950.00 | 0.31 | 0.20 | 0.40 | -0.04 | -11.43% | 5,301 | 2,341 | 28.27% |
| SPXW240705P04960000 | 2024-06-28 4:14PM EDT | 4,960.00 | 0.31 | 0.20 | 0.45 | -0.04 | -11.43% | 1,144 | 473 | 28.14% |
| SPXW240705P04965000 | 2024-06-28 4:09PM EDT | 4,965.00 | 0.33 | 0.20 | 0.45 | -0.02 | -5.71% | 1,547 | 946 | 27.88% |
| SPXW240705P04970000 | 2024-06-27 4:04PM EDT | 4,970.00 | 0.25 | 0.20 | 0.45 | -0.10 | -28.57% | 8 | 113 | 27.61% |
| SPXW240705P04975000 | 2024-06-28 3:49PM EDT | 4,975.00 | 0.25 | 0.20 | 0.45 | -0.10 | -28.57% | 8 | 1,826 | 27.36% |
| SPXW240705P04980000 | 2024-06-27 3:54PM EDT | 4,980.00 | 0.25 | 0.20 | 0.45 | -0.09 | -26.47% | 3 | 330 | 27.09% |
| SPXW240705P04985000 | 2024-06-26 3:49PM EDT | 4,985.00 | 0.27 | 0.20 | 0.45 | -0.03 | -10.00% | 120 | 87 | 26.83% |
| SPXW240705P04990000 | 2024-06-28 9:45AM EDT | 4,990.00 | 0.25 | 0.25 | 0.45 | -0.10 | -28.57% | 28 | 274 | 26.56% |
| SPXW240705P04995000 | 2024-06-28 3:33PM EDT | 4,995.00 | 0.25 | 0.25 | 0.45 | -0.10 | -28.57% | 314 | 110 | 26.31% |
| SPXW240705P05000000 | 2024-06-28 4:02PM EDT | 5,000.00 | 0.30 | 0.25 | 0.45 | -0.05 | -14.29% | 2,671 | 7,581 | 26.04% |
| SPXW240705P05005000 | 2024-06-28 2:46PM EDT | 5,005.00 | 0.30 | 0.25 | 0.45 | -0.05 | -14.29% | 160 | 114 | 25.78% |
| SPXW240705P05010000 | 2024-06-28 3:49PM EDT | 5,010.00 | 0.30 | 0.25 | 0.45 | -0.05 | -14.29% | 3 | 338 | 25.51% |
| SPXW240705P05015000 | 2024-06-26 3:49PM EDT | 5,015.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 16 | 73 | 25.26% |
| SPXW240705P05020000 | 2024-06-28 3:53PM EDT | 5,020.00 | 0.25 | 0.25 | 0.50 | -0.12 | -32.43% | 502 | 68 | 25.32% |
| SPXW240705P05025000 | 2024-06-28 3:51PM EDT | 5,025.00 | 0.30 | 0.25 | 0.50 | -0.10 | -25.00% | 9 | 446 | 25.05% |
| SPXW240705P05030000 | 2024-06-28 3:51PM EDT | 5,030.00 | 0.30 | 0.25 | 0.50 | -0.10 | -25.00% | 6 | 505 | 24.78% |
| SPXW240705P05035000 | 2024-06-28 3:51PM EDT | 5,035.00 | 0.30 | 0.25 | 0.50 | -0.10 | -25.00% | 77 | 101 | 24.51% |
| SPXW240705P05040000 | 2024-06-28 3:51PM EDT | 5,040.00 | 0.30 | 0.25 | 0.50 | -0.10 | -25.00% | 55 | 123 | 24.26% |
| SPXW240705P05045000 | 2024-06-28 3:51PM EDT | 5,045.00 | 0.30 | 0.30 | 0.50 | -0.05 | -14.29% | 41 | 128 | 23.99% |
| SPXW240705P05050000 | 2024-06-28 4:00PM EDT | 5,050.00 | 0.35 | 0.30 | 0.50 | -0.05 | -12.50% | 1,654 | 551 | 23.72% |
| SPXW240705P05055000 | 2024-06-27 9:34AM EDT | 5,055.00 | 0.30 | 0.30 | 0.50 | -0.10 | -25.00% | 2 | 90 | 23.46% |
| SPXW240705P05060000 | 2024-06-28 3:55PM EDT | 5,060.00 | 0.30 | 0.30 | 0.50 | -0.05 | -14.29% | 2 | 611 | 23.19% |
| SPXW240705P05065000 | 2024-06-28 3:55PM EDT | 5,065.00 | 0.29 | 0.30 | 0.50 | -0.11 | -27.50% | 102 | 73 | 22.93% |
| SPXW240705P05070000 | 2024-06-28 9:58AM EDT | 5,070.00 | 0.30 | 0.30 | 0.55 | -0.10 | -25.00% | 7 | 387 | 22.94% |
| SPXW240705P05075000 | 2024-06-28 3:51PM EDT | 5,075.00 | 0.30 | 0.30 | 0.55 | -0.10 | -25.00% | 505 | 653 | 22.67% |
| SPXW240705P05080000 | 2024-06-28 3:55PM EDT | 5,080.00 | 0.30 | 0.30 | 0.55 | -0.14 | -31.82% | 56 | 242 | 22.40% |
| SPXW240705P05085000 | 2024-06-28 10:49AM EDT | 5,085.00 | 0.27 | 0.30 | 0.55 | -0.16 | -37.21% | 2 | 292 | 22.13% |
| SPXW240705P05090000 | 2024-06-28 4:05PM EDT | 5,090.00 | 0.37 | 0.30 | 0.55 | -0.03 | -7.50% | 350 | 465 | 21.86% |
| SPXW240705P05095000 | 2024-06-28 3:51PM EDT | 5,095.00 | 0.35 | 0.35 | 0.55 | -0.10 | -22.22% | 4 | 461 | 21.60% |
| SPXW240705P05100000 | 2024-06-28 4:08PM EDT | 5,100.00 | 0.40 | 0.35 | 0.55 | -0.05 | -11.11% | 631 | 5,611 | 21.33% |
| SPXW240705P05105000 | 2024-06-27 4:03PM EDT | 5,105.00 | 0.35 | 0.35 | 0.55 | -0.10 | -22.22% | 1 | 320 | 21.06% |
| SPXW240705P05110000 | 2024-06-28 3:51PM EDT | 5,110.00 | 0.35 | 0.35 | 0.60 | -0.10 | -22.22% | 5 | 148 | 21.03% |
| SPXW240705P05115000 | 2024-06-28 3:59PM EDT | 5,115.00 | 0.35 | 0.35 | 0.60 | -0.06 | -14.63% | 14 | 332 | 20.75% |
| SPXW240705P05120000 | 2024-06-28 4:11PM EDT | 5,120.00 | 0.42 | 0.35 | 0.60 | -0.03 | -6.67% | 295 | 450 | 20.48% |
| SPXW240705P05125000 | 2024-06-28 3:51PM EDT | 5,125.00 | 0.35 | 0.35 | 0.60 | -0.10 | -22.22% | 120 | 1,371 | 20.22% |
| SPXW240705P05130000 | 2024-06-28 3:51PM EDT | 5,130.00 | 0.35 | 0.35 | 0.60 | -0.15 | -30.00% | 214 | 1,025 | 19.94% |
| SPXW240705P05135000 | 2024-06-28 3:49PM EDT | 5,135.00 | 0.40 | 0.40 | 0.60 | -0.10 | -20.00% | 252 | 187 | 19.67% |
| SPXW240705P05140000 | 2024-06-28 3:49PM EDT | 5,140.00 | 0.40 | 0.40 | 0.60 | -0.10 | -20.00% | 783 | 596 | 19.40% |
| SPXW240705P05145000 | 2024-06-28 3:49PM EDT | 5,145.00 | 0.37 | 0.40 | 0.65 | -0.15 | -28.85% | 107 | 158 | 19.34% |
| SPXW240705P05150000 | 2024-06-28 3:31PM EDT | 5,150.00 | 0.43 | 0.40 | 0.65 | -0.07 | -14.00% | 386 | 961 | 19.06% |
| SPXW240705P05155000 | 2024-06-28 3:51PM EDT | 5,155.00 | 0.40 | 0.40 | 0.65 | -0.10 | -20.00% | 59 | 192 | 18.79% |
| SPXW240705P05160000 | 2024-06-28 4:11PM EDT | 5,160.00 | 0.50 | 0.40 | 0.65 | +0.05 | +11.11% | 220 | 620 | 18.51% |
| SPXW240705P05165000 | 2024-06-28 4:14PM EDT | 5,165.00 | 0.46 | 0.45 | 0.65 | -0.04 | -8.00% | 468 | 311 | 18.24% |
| SPXW240705P05170000 | 2024-06-28 4:14PM EDT | 5,170.00 | 0.46 | 0.45 | 0.65 | -0.09 | -16.36% | 818 | 238 | 17.96% |
| SPXW240705P05175000 | 2024-06-28 4:09PM EDT | 5,175.00 | 0.48 | 0.45 | 0.70 | -0.07 | -12.73% | 3,314 | 1,257 | 17.87% |
| SPXW240705P05180000 | 2024-06-28 3:58PM EDT | 5,180.00 | 0.40 | 0.45 | 0.70 | -0.15 | -27.27% | 95 | 1,043 | 17.59% |
| SPXW240705P05185000 | 2024-06-28 3:58PM EDT | 5,185.00 | 0.40 | 0.45 | 0.70 | -0.15 | -27.27% | 162 | 105 | 17.32% |
| SPXW240705P05190000 | 2024-06-28 4:03PM EDT | 5,190.00 | 0.50 | 0.50 | 0.70 | -0.10 | -16.67% | 787 | 221 | 17.04% |
| SPXW240705P05195000 | 2024-06-28 3:58PM EDT | 5,195.00 | 0.40 | 0.50 | 0.75 | -0.20 | -33.33% | 72 | 107 | 16.93% |
| SPXW240705P05200000 | 2024-06-28 4:08PM EDT | 5,200.00 | 0.55 | 0.50 | 0.75 | -0.04 | -6.78% | 837 | 4,409 | 16.65% |
| SPXW240705P05205000 | 2024-06-28 4:02PM EDT | 5,205.00 | 0.50 | 0.50 | 0.75 | -0.10 | -16.67% | 115 | 265 | 16.36% |
| SPXW240705P05210000 | 2024-06-28 3:58PM EDT | 5,210.00 | 0.45 | 0.50 | 0.75 | -0.15 | -25.00% | 121 | 247 | 16.08% |
| SPXW240705P05215000 | 2024-06-28 3:58PM EDT | 5,215.00 | 0.45 | 0.55 | 0.80 | -0.20 | -30.77% | 103 | 247 | 15.95% |
| SPXW240705P05220000 | 2024-06-28 4:08PM EDT | 5,220.00 | 0.60 | 0.55 | 0.80 | -0.05 | -7.69% | 220 | 1,180 | 15.67% |
| SPXW240705P05225000 | 2024-06-28 4:10PM EDT | 5,225.00 | 0.60 | 0.55 | 0.80 | -0.10 | -14.29% | 643 | 4,719 | 15.38% |
| SPXW240705P05230000 | 2024-06-28 3:58PM EDT | 5,230.00 | 0.50 | 0.60 | 0.80 | -0.20 | -28.57% | 1,582 | 292 | 15.09% |
| SPXW240705P05235000 | 2024-06-28 3:58PM EDT | 5,235.00 | 0.50 | 0.60 | 0.85 | -0.19 | -27.54% | 91 | 196 | 14.95% |
| SPXW240705P05240000 | 2024-06-28 4:08PM EDT | 5,240.00 | 0.65 | 0.60 | 0.85 | -0.05 | -7.14% | 332 | 718 | 14.66% |
| SPXW240705P05245000 | 2024-06-28 3:44PM EDT | 5,245.00 | 0.55 | 0.65 | 0.90 | -0.20 | -26.67% | 225 | 593 | 14.50% |
| SPXW240705P05250000 | 2024-06-28 3:58PM EDT | 5,250.00 | 0.55 | 0.65 | 0.90 | -0.20 | -26.67% | 1,045 | 1,802 | 14.21% |
| SPXW240705P05255000 | 2024-06-28 3:58PM EDT | 5,255.00 | 0.60 | 0.70 | 0.90 | -0.15 | -20.00% | 353 | 214 | 13.92% |
| SPXW240705P05260000 | 2024-06-28 3:58PM EDT | 5,260.00 | 0.60 | 0.70 | 0.95 | -0.20 | -25.00% | 207 | 508 | 13.75% |
| SPXW240705P05265000 | 2024-06-28 3:58PM EDT | 5,265.00 | 0.65 | 0.75 | 1.00 | -0.20 | -23.53% | 288 | 247 | 13.56% |
| SPXW240705P05270000 | 2024-06-28 4:04PM EDT | 5,270.00 | 0.80 | 0.75 | 1.05 | -0.05 | -5.88% | 1,431 | 360 | 13.37% |
| SPXW240705P05275000 | 2024-06-28 4:13PM EDT | 5,275.00 | 0.83 | 0.80 | 1.05 | -0.07 | -7.78% | 1,110 | 498 | 13.07% |
| SPXW240705P05280000 | 2024-06-28 4:12PM EDT | 5,280.00 | 0.90 | 0.85 | 1.10 | 0.00 | - | 368 | 602 | 12.88% |
| SPXW240705P05285000 | 2024-06-28 4:11PM EDT | 5,285.00 | 0.95 | 0.85 | 1.15 | 0.00 | - | 231 | 355 | 12.67% |
| SPXW240705P05290000 | 2024-06-28 3:58PM EDT | 5,290.00 | 0.80 | 0.90 | 1.20 | -0.20 | -20.00% | 316 | 665 | 12.46% |
| SPXW240705P05295000 | 2024-06-28 4:02PM EDT | 5,295.00 | 1.03 | 0.95 | 1.25 | -0.02 | -1.90% | 2,399 | 564 | 12.24% |
| SPXW240705P05300000 | 2024-06-28 4:11PM EDT | 5,300.00 | 1.10 | 1.00 | 1.30 | -0.04 | -3.51% | 4,393 | 5,001 | 12.01% |
| SPXW240705P05305000 | 2024-06-28 3:59PM EDT | 5,305.00 | 1.00 | 1.05 | 1.35 | -0.20 | -16.67% | 274 | 2,821 | 11.78% |
| SPXW240705P05310000 | 2024-06-28 4:06PM EDT | 5,310.00 | 1.22 | 1.15 | 1.45 | +0.02 | +1.67% | 317 | 446 | 11.62% |
| SPXW240705P05315000 | 2024-06-28 3:58PM EDT | 5,315.00 | 1.10 | 1.25 | 1.55 | -0.20 | -15.38% | 288 | 548 | 11.45% |
| SPXW240705P05320000 | 2024-06-28 4:08PM EDT | 5,320.00 | 1.35 | 1.35 | 1.65 | -0.03 | -2.17% | 512 | 3,636 | 11.26% |
| SPXW240705P05325000 | 2024-06-28 4:13PM EDT | 5,325.00 | 1.53 | 1.45 | 1.75 | +0.08 | +5.52% | 1,025 | 4,425 | 11.07% |
| SPXW240705P05330000 | 2024-06-28 4:08PM EDT | 5,330.00 | 1.55 | 1.55 | 1.85 | 0.00 | - | 598 | 690 | 10.86% |
| SPXW240705P05335000 | 2024-06-28 4:07PM EDT | 5,335.00 | 1.72 | 1.70 | 2.00 | +0.11 | +6.83% | 926 | 918 | 10.70% |
| SPXW240705P05340000 | 2024-06-28 4:08PM EDT | 5,340.00 | 1.80 | 1.85 | 2.15 | +0.05 | +2.86% | 744 | 2,351 | 10.53% |
| SPXW240705P05345000 | 2024-06-28 4:08PM EDT | 5,345.00 | 2.05 | 2.00 | 2.35 | +0.11 | +5.67% | 625 | 869 | 10.39% |
| SPXW240705P05350000 | 2024-06-28 4:12PM EDT | 5,350.00 | 2.30 | 2.20 | 2.55 | +0.18 | +8.49% | 2,729 | 2,128 | 10.23% |
| SPXW240705P05355000 | 2024-06-28 4:13PM EDT | 5,355.00 | 2.45 | 2.45 | 2.80 | +0.20 | +8.89% | 570 | 588 | 10.09% |
| SPXW240705P05360000 | 2024-06-28 4:13PM EDT | 5,360.00 | 2.69 | 2.65 | 3.10 | +0.24 | +9.80% | 1,939 | 502 | 9.98% |
| SPXW240705P05365000 | 2024-06-28 4:12PM EDT | 5,365.00 | 3.00 | 2.95 | 3.40 | +0.30 | +11.11% | 968 | 388 | 9.84% |
| SPXW240705P05370000 | 2024-06-28 4:10PM EDT | 5,370.00 | 3.20 | 3.20 | 3.70 | +0.25 | +8.47% | 1,128 | 497 | 9.68% |
| SPXW240705P05375000 | 2024-06-28 4:12PM EDT | 5,375.00 | 3.64 | 3.60 | 4.00 | +0.46 | +14.47% | 2,268 | 3,166 | 9.50% |
| SPXW240705P05380000 | 2024-06-28 4:14PM EDT | 5,380.00 | 4.22 | 4.00 | 4.50 | +0.57 | +15.62% | 968 | 817 | 9.42% |
| SPXW240705P05385000 | 2024-06-28 4:12PM EDT | 5,385.00 | 4.42 | 4.40 | 4.90 | +0.59 | +15.40% | 1,343 | 792 | 9.25% |
| SPXW240705P05390000 | 2024-06-28 4:14PM EDT | 5,390.00 | 5.17 | 4.80 | 5.40 | +0.87 | +20.23% | 2,377 | 539 | 9.12% |
| SPXW240705P05395000 | 2024-06-28 4:13PM EDT | 5,395.00 | 5.55 | 5.40 | 6.00 | +0.66 | +13.50% | 1,281 | 364 | 9.01% |
| SPXW240705P05400000 | 2024-06-28 4:14PM EDT | 5,400.00 | 6.28 | 5.90 | 6.40 | +0.98 | +18.49% | 4,956 | 9,607 | 8.76% |
| SPXW240705P05405000 | 2024-06-28 4:08PM EDT | 5,405.00 | 6.96 | 6.60 | 7.20 | +1.06 | +17.97% | 1,366 | 619 | 8.69% |
| SPXW240705P05410000 | 2024-06-28 4:14PM EDT | 5,410.00 | 7.73 | 7.30 | 8.00 | +1.23 | +18.92% | 764 | 721 | 8.57% |
| SPXW240705P05415000 | 2024-06-28 4:10PM EDT | 5,415.00 | 8.20 | 8.10 | 8.80 | +1.10 | +15.49% | 960 | 290 | 8.42% |
| SPXW240705P05420000 | 2024-06-28 4:10PM EDT | 5,420.00 | 9.12 | 9.00 | 9.70 | +0.81 | +9.75% | 4,319 | 526 | 8.28% |
| SPXW240705P05425000 | 2024-06-28 4:12PM EDT | 5,425.00 | 10.12 | 9.90 | 10.60 | +1.49 | +17.27% | 3,667 | 5,732 | 8.09% |
| SPXW240705P05430000 | 2024-06-28 4:14PM EDT | 5,430.00 | 11.35 | 10.90 | 11.70 | +1.26 | +12.49% | 726 | 1,334 | 7.95% |
| SPXW240705P05435000 | 2024-06-28 4:07PM EDT | 5,435.00 | 12.90 | 12.00 | 12.80 | +2.42 | +23.09% | 727 | 331 | 7.76% |
| SPXW240705P05440000 | 2024-06-28 4:12PM EDT | 5,440.00 | 13.30 | 13.20 | 14.10 | +1.50 | +12.71% | 1,084 | 1,010 | 7.61% |
| SPXW240705P05445000 | 2024-06-28 4:10PM EDT | 5,445.00 | 14.43 | 14.60 | 15.40 | -0.75 | -4.94% | 635 | 1,106 | 7.40% |
| SPXW240705P05450000 | 2024-06-28 4:07PM EDT | 5,450.00 | 17.35 | 16.00 | 16.90 | +3.65 | +26.64% | 4,560 | 2,868 | 7.21% |
| SPXW240705P05455000 | 2024-06-28 3:58PM EDT | 5,455.00 | 22.00 | 17.60 | 18.50 | +6.90 | +45.70% | 714 | 249 | 7.01% |
| SPXW240705P05460000 | 2024-06-28 4:07PM EDT | 5,460.00 | 20.78 | 19.30 | 20.20 | +4.08 | +24.43% | 1,475 | 682 | 6.78% |
| SPXW240705P05465000 | 2024-06-28 4:14PM EDT | 5,465.00 | 21.70 | 21.10 | 22.10 | +2.98 | +15.92% | 704 | 408 | 6.55% |
| SPXW240705P05470000 | 2024-06-28 4:14PM EDT | 5,470.00 | 23.90 | 23.10 | 24.10 | +3.08 | +14.79% | 2,699 | 768 | 6.28% |
| SPXW240705P05475000 | 2024-06-28 4:10PM EDT | 5,475.00 | 25.36 | 25.20 | 26.20 | +4.26 | +20.19% | 1,544 | 3,382 | 5.97% |
| SPXW240705P05480000 | 2024-06-28 4:01PM EDT | 5,480.00 | 30.33 | 27.50 | 28.50 | +6.83 | +29.06% | 771 | 992 | 5.62% |
| SPXW240705P05485000 | 2024-06-28 4:02PM EDT | 5,485.00 | 33.30 | 29.90 | 31.00 | +6.60 | +24.72% | 1,205 | 320 | 5.23% |
| SPXW240705P05490000 | 2024-06-28 3:58PM EDT | 5,490.00 | 37.50 | 32.50 | 33.60 | +5.83 | +18.41% | 907 | 617 | 4.71% |
| SPXW240705P05495000 | 2024-06-28 3:59PM EDT | 5,495.00 | 40.00 | 35.30 | 36.40 | +9.30 | +30.29% | 363 | 218 | 3.97% |
| SPXW240705P05500000 | 2024-06-28 4:14PM EDT | 5,500.00 | 39.46 | 36.80 | 41.00 | +6.96 | +21.42% | 3,705 | 1,323 | 4.09% |
| SPXW240705P05505000 | 2024-06-28 4:14PM EDT | 5,505.00 | 42.61 | 39.90 | 43.50 | +2.71 | +6.79% | 549 | 98 | 0.00% |
| SPXW240705P05510000 | 2024-06-28 3:59PM EDT | 5,510.00 | 52.96 | 43.10 | 46.80 | +10.16 | +23.74% | 370 | 76 | 0.00% |
| SPXW240705P05515000 | 2024-06-28 3:57PM EDT | 5,515.00 | 54.49 | 46.70 | 50.20 | +13.19 | +31.94% | 234 | 48 | 0.00% |
| SPXW240705P05520000 | 2024-06-28 3:56PM EDT | 5,520.00 | 58.20 | 50.70 | 53.90 | +1.80 | +3.19% | 394 | 349 | 0.00% |
| SPXW240705P05525000 | 2024-06-28 3:59PM EDT | 5,525.00 | 63.70 | 54.40 | 57.50 | +11.04 | +20.96% | 91 | 29 | 0.00% |
| SPXW240705P05530000 | 2024-06-28 3:44PM EDT | 5,530.00 | 58.08 | 58.20 | 61.60 | -6.39 | -9.91% | 624 | 82 | 0.00% |
| SPXW240705P05535000 | 2024-06-28 3:02PM EDT | 5,535.00 | 65.00 | 62.20 | 65.30 | +3.22 | +5.21% | 93 | 13 | 0.00% |
| SPXW240705P05540000 | 2024-06-28 4:04PM EDT | 5,540.00 | 71.99 | 66.30 | 69.60 | -3.42 | -4.54% | 138 | 56 | 0.00% |
| SPXW240705P05545000 | 2024-06-28 3:39PM EDT | 5,545.00 | 76.59 | 70.50 | 73.80 | +7.44 | +10.76% | 57 | 21 | 0.00% |
| SPXW240705P05550000 | 2024-06-28 3:41PM EDT | 5,550.00 | 74.89 | 74.80 | 78.10 | +1.42 | +1.93% | 2,500 | 3,744 | 0.00% |
| SPXW240705P05555000 | 2024-06-28 2:04PM EDT | 5,555.00 | 70.17 | 78.80 | 82.70 | -10.53 | -13.05% | 9 | 3 | 0.00% |
| SPXW240705P05560000 | 2024-06-26 2:43PM EDT | 5,560.00 | 90.70 | 83.10 | 87.30 | 0.00 | - | 2 | 8 | 0.00% |
| SPXW240705P05565000 | 2024-06-28 10:36AM EDT | 5,565.00 | 53.00 | 87.60 | 92.10 | -49.89 | -48.49% | 2 | 2 | 0.00% |
| SPXW240705P05570000 | 2024-06-28 12:40PM EDT | 5,570.00 | 88.32 | 92.30 | 96.80 | -18.49 | -17.31% | 3 | 25 | 0.00% |
| SPXW240705P05575000 | 2024-06-28 3:32PM EDT | 5,575.00 | 111.86 | 97.00 | 101.50 | +27.71 | +32.93% | 22 | 4 | 0.00% |
| SPXW240705P05585000 | 2024-06-28 9:47AM EDT | 5,585.00 | 84.30 | 106.50 | 111.00 | -12.68 | -13.07% | 4 | 2 | 0.00% |
| SPXW240705P05590000 | 2024-06-28 3:52PM EDT | 5,590.00 | 113.82 | 111.30 | 115.90 | -141.17 | -55.36% | 2 | 2 | 0.00% |
| SPXW240705P05600000 | 2024-06-28 11:30AM EDT | 5,600.00 | 97.89 | 121.10 | 125.70 | -37.11 | -27.49% | 25 | 31 | 0.00% |
| SPXW240705P05610000 | 2024-06-14 10:52AM EDT | 5,610.00 | 183.50 | 130.90 | 135.50 | 0.00 | - | 5 | 7 | 0.00% |
| SPXW240705P05650000 | 2024-06-28 3:31PM EDT | 5,650.00 | 177.82 | 170.70 | 175.30 | -44.42 | -19.99% | 1 | 1 | 0.00% |
| SPXW240705P05700000 | 2024-06-27 12:38PM EDT | 5,700.00 | 212.24 | 220.70 | 225.30 | 0.00 | - | 10 | 17 | 0.00% |
