認購期權範圍2024年7月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240709C01400000 | 2024-06-06 8:15AM EDT | 1,400.00 | 3,961.60 | 4,067.90 | 4,077.50 | 0.00 | - | 1 | 0 | 378.67% |
| SPXW240709C03600000 | 2024-06-25 2:14PM EDT | 3,600.00 | 1,870.63 | 1,871.30 | 1,880.60 | 0.00 | - | 1 | 0 | 134.76% |
| SPXW240709C04350000 | 2024-06-05 3:59PM EDT | 4,350.00 | 1,023.00 | 1,122.20 | 1,131.80 | 0.00 | - | - | 2 | 82.32% |
| SPXW240709C04500000 | 2024-06-17 1:16PM EDT | 4,500.00 | 978.82 | 972.70 | 982.10 | 0.00 | - | - | 2 | 72.63% |
| SPXW240709C04550000 | 2024-06-18 10:51AM EDT | 4,550.00 | 941.01 | 922.80 | 932.20 | 0.00 | - | 1 | 1 | 69.39% |
| SPXW240709C04800000 | 2024-06-05 3:33PM EDT | 4,800.00 | 570.00 | 673.30 | 682.70 | 0.00 | - | - | 3 | 53.22% |
| SPXW240709C04850000 | 2024-06-05 3:31PM EDT | 4,850.00 | 520.00 | 623.20 | 632.70 | 0.00 | - | - | 3 | 53.09% |
| SPXW240709C04900000 | 2024-06-27 10:27AM EDT | 4,900.00 | 596.84 | 573.30 | 582.80 | 0.00 | - | 1 | 6 | 49.69% |
| SPXW240709C04950000 | 2024-06-05 3:36PM EDT | 4,950.00 | 425.00 | 523.40 | 533.00 | 0.00 | - | - | 4 | 46.34% |
| SPXW240709C05000000 | 2024-06-27 10:27AM EDT | 5,000.00 | 497.06 | 473.80 | 483.10 | 0.00 | - | 1 | 3 | 42.91% |
| SPXW240709C05050000 | 2024-06-27 2:50PM EDT | 5,050.00 | 431.61 | 423.90 | 433.30 | 0.00 | - | 1 | 6 | 39.49% |
| SPXW240709C05090000 | 2024-06-05 9:34AM EDT | 5,090.00 | 259.41 | 383.80 | 393.30 | 0.00 | - | - | 1 | 36.65% |
| SPXW240709C05100000 | 2024-06-26 9:43AM EDT | 5,100.00 | 369.63 | 374.10 | 383.40 | 0.00 | - | 1 | 6 | 35.98% |
| SPXW240709C05110000 | 2024-06-25 12:41PM EDT | 5,110.00 | 357.66 | 364.10 | 373.50 | 0.00 | - | 1 | 2 | 35.31% |
| SPXW240709C05170000 | 2024-06-06 11:02AM EDT | 5,170.00 | 221.71 | 304.40 | 313.80 | 0.00 | - | - | 3 | 31.09% |
| SPXW240709C05180000 | 2024-06-14 12:23PM EDT | 5,180.00 | 264.39 | 294.50 | 303.80 | 0.00 | - | - | 2 | 30.35% |
| SPXW240709C05190000 | 2024-06-06 11:02AM EDT | 5,190.00 | 204.74 | 284.60 | 293.90 | 0.00 | - | - | 3 | 29.65% |
| SPXW240709C05200000 | 2024-06-18 10:02AM EDT | 5,200.00 | 301.60 | 274.40 | 283.90 | 0.00 | - | 1 | 1 | 28.91% |
| SPXW240709C05210000 | 2024-06-28 10:09AM EDT | 5,210.00 | 317.10 | 264.70 | 274.10 | +17.75 | +5.93% | 1 | 3 | 28.25% |
| SPXW240709C05220000 | 2024-06-27 9:34AM EDT | 5,220.00 | 270.42 | 254.80 | 264.20 | 0.00 | - | 2 | 3 | 27.54% |
| SPXW240709C05225000 | 2024-06-05 12:42PM EDT | 5,225.00 | 162.76 | 249.90 | 259.20 | 0.00 | - | - | 26 | 27.16% |
| SPXW240709C05230000 | 2024-06-06 2:46PM EDT | 5,230.00 | 166.52 | 244.90 | 254.30 | 0.00 | - | 3 | 2 | 26.82% |
| SPXW240709C05240000 | 2024-06-04 9:50AM EDT | 5,240.00 | 110.14 | 234.80 | 244.30 | 0.00 | - | 2 | 2 | 26.06% |
| SPXW240709C05250000 | 2024-06-26 9:43AM EDT | 5,250.00 | 221.65 | 225.20 | 234.50 | 0.00 | - | 1 | 65 | 25.37% |
| SPXW240709C05260000 | 2024-06-28 1:37PM EDT | 5,260.00 | 230.28 | 215.40 | 224.70 | +9.58 | +4.34% | 6 | 76 | 24.68% |
| SPXW240709C05265000 | 2024-06-13 9:57AM EDT | 5,265.00 | 191.51 | 210.20 | 219.70 | 0.00 | - | 1 | 1 | 24.29% |
| SPXW240709C05270000 | 2024-06-20 1:06PM EDT | 5,270.00 | 218.80 | 205.30 | 214.80 | 0.00 | - | 15 | 9 | 23.93% |
| SPXW240709C05275000 | 2024-06-20 12:23PM EDT | 5,275.00 | 228.20 | 200.70 | 210.00 | 0.00 | - | 84 | 63 | 23.62% |
| SPXW240709C05280000 | 2024-06-25 3:42PM EDT | 5,280.00 | 203.19 | 195.80 | 205.10 | 0.00 | - | 5 | 9 | 23.26% |
| SPXW240709C05290000 | 2024-06-12 9:52AM EDT | 5,290.00 | 179.10 | 186.00 | 195.30 | 0.00 | - | - | 1 | 22.54% |
| SPXW240709C05300000 | 2024-06-28 2:21PM EDT | 5,300.00 | 189.51 | 176.30 | 185.70 | +21.82 | +13.01% | 4 | 35 | 21.88% |
| SPXW240709C05305000 | 2024-06-21 3:06PM EDT | 5,305.00 | 183.09 | 171.50 | 180.80 | 0.00 | - | 5 | 5 | 21.51% |
| SPXW240709C05310000 | 2024-06-28 1:37PM EDT | 5,310.00 | 180.94 | 166.70 | 176.00 | +6.34 | +3.63% | 7 | 10 | 21.18% |
| SPXW240709C05315000 | 2024-06-27 9:57AM EDT | 5,315.00 | 175.78 | 161.90 | 171.20 | 0.00 | - | 1 | 7 | 20.84% |
| SPXW240709C05320000 | 2024-06-21 3:06PM EDT | 5,320.00 | 169.46 | 157.10 | 166.40 | 0.00 | - | 5 | 9 | 20.49% |
| SPXW240709C05325000 | 2024-06-27 10:00AM EDT | 5,325.00 | 179.49 | 152.30 | 161.60 | +8.63 | +5.05% | 1 | 212 | 20.14% |
| SPXW240709C05330000 | 2024-06-18 11:18AM EDT | 5,330.00 | 172.04 | 147.60 | 156.80 | 0.00 | - | 1 | 6 | 19.79% |
| SPXW240709C05340000 | 2024-06-26 10:47AM EDT | 5,340.00 | 141.79 | 138.20 | 147.40 | 0.00 | - | 1 | 4 | 19.14% |
| SPXW240709C05350000 | 2024-06-27 10:00AM EDT | 5,350.00 | 172.59 | 128.90 | 138.00 | +24.75 | +16.74% | 3 | 417 | 18.48% |
| SPXW240709C05360000 | 2024-06-26 10:47AM EDT | 5,360.00 | 124.21 | 120.20 | 128.00 | 0.00 | - | 1 | 35 | 17.59% |
| SPXW240709C05365000 | 2024-06-13 12:44PM EDT | 5,365.00 | 96.70 | 115.60 | 123.40 | 0.00 | - | 3 | 4 | 17.28% |
| SPXW240709C05370000 | 2024-06-13 2:45PM EDT | 5,370.00 | 104.20 | 111.10 | 119.00 | 0.00 | - | 4 | 6 | 17.01% |
| SPXW240709C05375000 | 2024-06-28 9:49AM EDT | 5,375.00 | 137.23 | 106.80 | 114.60 | +13.93 | +11.30% | 2 | 6 | 16.74% |
| SPXW240709C05380000 | 2024-06-25 3:22PM EDT | 5,380.00 | 111.82 | 102.30 | 110.20 | 0.00 | - | 4 | 17 | 16.46% |
| SPXW240709C05385000 | 2024-06-28 9:49AM EDT | 5,385.00 | 128.03 | 97.70 | 105.80 | +15.87 | +14.15% | 2 | 28 | 16.17% |
| SPXW240709C05390000 | 2024-06-14 2:58PM EDT | 5,390.00 | 86.50 | 93.50 | 101.60 | 0.00 | - | 14 | 262 | 15.93% |
| SPXW240709C05395000 | 2024-06-14 1:14PM EDT | 5,395.00 | 83.60 | 89.00 | 97.20 | 0.00 | - | 2 | 8 | 15.63% |
| SPXW240709C05400000 | 2024-06-26 10:01AM EDT | 5,400.00 | 89.10 | 85.50 | 92.30 | 0.00 | - | 1 | 3,567 | 15.16% |
| SPXW240709C05405000 | 2024-06-25 11:17AM EDT | 5,405.00 | 89.65 | 80.70 | 89.00 | 0.00 | - | 1 | 8 | 15.15% |
| SPXW240709C05410000 | 2024-06-26 10:01AM EDT | 5,410.00 | 81.45 | 76.40 | 84.80 | 0.00 | - | 1 | 157 | 14.87% |
| SPXW240709C05415000 | 2024-06-27 3:15PM EDT | 5,415.00 | 84.43 | 72.50 | 80.90 | 0.00 | - | 3 | 18 | 14.66% |
| SPXW240709C05420000 | 2024-06-28 3:52PM EDT | 5,420.00 | 72.06 | 68.50 | 77.00 | -13.65 | -15.93% | 4 | 29 | 14.43% |
| SPXW240709C05425000 | 2024-06-28 12:12PM EDT | 5,425.00 | 81.27 | 64.60 | 73.10 | +2.19 | +2.77% | 2 | 46 | 14.19% |
| SPXW240709C05430000 | 2024-06-26 1:37PM EDT | 5,430.00 | 68.44 | 60.60 | 69.20 | 0.00 | - | 15 | 61 | 13.94% |
| SPXW240709C05435000 | 2024-06-27 3:15PM EDT | 5,435.00 | 83.25 | 57.10 | 65.60 | +14.32 | +20.77% | 1 | 30 | 13.75% |
| SPXW240709C05440000 | 2024-06-28 12:39PM EDT | 5,440.00 | 64.42 | 53.40 | 62.00 | +3.82 | +6.30% | 7 | 106 | 13.54% |
| SPXW240709C05445000 | 2024-06-28 11:09AM EDT | 5,445.00 | 72.36 | 49.70 | 58.30 | +8.93 | +14.08% | 4 | 20 | 13.29% |
| SPXW240709C05450000 | 2024-06-28 3:59PM EDT | 5,450.00 | 45.60 | 47.20 | 54.20 | -10.42 | -18.60% | 71 | 214 | 12.91% |
| SPXW240709C05455000 | 2024-06-28 2:29PM EDT | 5,455.00 | 49.80 | 43.00 | 51.60 | -4.40 | -8.12% | 16 | 46 | 12.91% |
| SPXW240709C05460000 | 2024-06-28 4:01PM EDT | 5,460.00 | 40.80 | 40.70 | 47.50 | -8.40 | -17.07% | 20 | 194 | 12.50% |
| SPXW240709C05465000 | 2024-06-28 3:39PM EDT | 5,465.00 | 38.42 | 40.40 | 41.80 | -8.48 | -18.08% | 9 | 46 | 11.63% |
| SPXW240709C05470000 | 2024-06-28 3:39PM EDT | 5,470.00 | 35.62 | 37.40 | 38.50 | -11.58 | -24.53% | 77 | 39 | 11.38% |
| SPXW240709C05475000 | 2024-06-28 4:04PM EDT | 5,475.00 | 33.48 | 34.50 | 35.60 | -10.62 | -24.08% | 24 | 174 | 11.21% |
| SPXW240709C05480000 | 2024-06-28 3:20PM EDT | 5,480.00 | 30.98 | 31.80 | 32.90 | -10.32 | -24.99% | 55 | 84 | 11.07% |
| SPXW240709C05485000 | 2024-06-28 1:44PM EDT | 5,485.00 | 34.73 | 29.20 | 30.20 | -7.77 | -18.28% | 30 | 294 | 10.90% |
| SPXW240709C05490000 | 2024-06-28 3:41PM EDT | 5,490.00 | 26.25 | 26.70 | 27.70 | -10.16 | -27.90% | 14 | 136 | 10.75% |
| SPXW240709C05495000 | 2024-06-28 3:36PM EDT | 5,495.00 | 21.50 | 24.30 | 25.40 | -10.20 | -32.18% | 19 | 306 | 10.63% |
| SPXW240709C05500000 | 2024-06-28 2:41PM EDT | 5,500.00 | 24.75 | 22.10 | 23.10 | -4.85 | -16.39% | 203 | 1,139 | 10.48% |
| SPXW240709C05505000 | 2024-06-28 12:10PM EDT | 5,505.00 | 29.10 | 20.00 | 21.00 | -3.79 | -11.52% | 2 | 45 | 10.35% |
| SPXW240709C05510000 | 2024-06-28 11:55AM EDT | 5,510.00 | 30.57 | 18.10 | 19.00 | +5.89 | +23.87% | 5 | 70 | 10.22% |
| SPXW240709C05515000 | 2024-06-28 11:15AM EDT | 5,515.00 | 28.13 | 16.20 | 17.20 | +5.36 | +23.54% | 9 | 41 | 10.12% |
| SPXW240709C05520000 | 2024-06-28 1:54PM EDT | 5,520.00 | 19.30 | 14.50 | 15.50 | -0.65 | -3.26% | 57 | 113 | 10.02% |
| SPXW240709C05525000 | 2024-06-28 3:19PM EDT | 5,525.00 | 13.20 | 13.00 | 13.90 | -6.00 | -31.25% | 76 | 960 | 9.91% |
| SPXW240709C05530000 | 2024-06-28 1:40PM EDT | 5,530.00 | 16.26 | 11.50 | 12.40 | -4.34 | -21.07% | 20 | 73 | 9.80% |
| SPXW240709C05535000 | 2024-06-26 10:05AM EDT | 5,535.00 | 16.19 | 10.20 | 11.10 | 0.00 | - | 10 | 4 | 9.72% |
| SPXW240709C05540000 | 2024-06-28 3:34PM EDT | 5,540.00 | 8.00 | 8.90 | 9.80 | -6.70 | -45.58% | 11 | 227 | 9.61% |
| SPXW240709C05545000 | 2024-06-28 3:34PM EDT | 5,545.00 | 7.20 | 7.80 | 8.70 | -6.03 | -45.58% | 8 | 27 | 9.54% |
| SPXW240709C05550000 | 2024-06-28 3:27PM EDT | 5,550.00 | 7.20 | 6.80 | 7.70 | -4.48 | -38.36% | 25 | 451 | 9.47% |
| SPXW240709C05555000 | 2024-06-28 1:04PM EDT | 5,555.00 | 9.40 | 5.90 | 6.70 | -1.03 | -9.88% | 77 | 115 | 9.36% |
| SPXW240709C05560000 | 2024-06-28 1:08PM EDT | 5,560.00 | 9.13 | 5.10 | 5.90 | -0.74 | -7.50% | 87 | 192 | 9.31% |
| SPXW240709C05565000 | 2024-06-28 10:15AM EDT | 5,565.00 | 17.57 | 4.40 | 5.10 | +8.42 | +92.02% | 8 | 11 | 9.21% |
| SPXW240709C05570000 | 2024-06-28 4:05PM EDT | 5,570.00 | 3.77 | 3.80 | 4.50 | -3.73 | -49.73% | 10 | 253 | 9.19% |
| SPXW240709C05575000 | 2024-06-28 4:05PM EDT | 5,575.00 | 3.27 | 3.30 | 3.90 | -3.73 | -53.29% | 110 | 223 | 9.13% |
| SPXW240709C05580000 | 2024-06-28 1:30PM EDT | 5,580.00 | 2.47 | 2.75 | 3.30 | -3.44 | -58.21% | 108 | 58 | 9.02% |
| SPXW240709C05600000 | 2024-06-28 4:14PM EDT | 5,600.00 | 1.60 | 1.35 | 1.85 | -2.47 | -60.69% | 48 | 177 | 8.91% |
| SPXW240709C05610000 | 2024-06-28 2:50PM EDT | 5,610.00 | 1.42 | 0.95 | 1.35 | -2.26 | -61.41% | 159 | 52 | 8.85% |
| SPXW240709C05620000 | 2024-06-28 2:50PM EDT | 5,620.00 | 0.75 | 0.65 | 1.00 | -2.08 | -73.50% | 55 | 28 | 8.84% |
| SPXW240709C05625000 | 2024-06-28 3:27PM EDT | 5,625.00 | 0.80 | 0.55 | 0.90 | -1.40 | -63.64% | 49 | 43 | 8.91% |
| SPXW240709C05630000 | 2024-06-28 3:14PM EDT | 5,630.00 | 0.69 | 0.45 | 0.80 | -1.59 | -69.74% | 150 | 135 | 8.95% |
| SPXW240709C05650000 | 2024-06-28 3:46PM EDT | 5,650.00 | 0.50 | 0.20 | 0.55 | -0.52 | -50.98% | 22 | 615 | 9.28% |
| SPXW240709C05675000 | 2024-06-28 11:21AM EDT | 5,675.00 | 0.51 | 0.10 | 0.40 | -0.09 | -15.00% | 3 | 16 | 9.85% |
| SPXW240709C05700000 | 2024-06-28 2:22PM EDT | 5,700.00 | 0.24 | 0.05 | 0.30 | -0.08 | -25.00% | 7 | 60 | 10.43% |
| SPXW240709C05725000 | 2024-06-28 11:21AM EDT | 5,725.00 | 0.26 | 0.00 | 0.25 | +0.01 | +4.00% | 1 | 3 | 11.11% |
| SPXW240709C05750000 | 2024-06-28 9:51AM EDT | 5,750.00 | 0.17 | 0.00 | 0.25 | -0.26 | -60.47% | 10 | 5 | 12.00% |
| SPXW240709C05800000 | 2024-06-24 3:23PM EDT | 5,800.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | 1 | 25 | 13.43% |
| SPXW240709C05900000 | 2024-06-28 3:02PM EDT | 5,900.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 20 | 17 | 16.77% |
認沽盤範圍2024年7月9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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240709P02600000 | 2024-06-06 9:31AM EDT | 2,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 122.66% |
| SPXW240709P02800000 | 2024-06-13 10:28AM EDT | 2,800.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 110.94% |
| SPXW240709P03000000 | 2024-06-18 9:57AM EDT | 3,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 77 | 100.00% |
| SPXW240709P03200000 | 2024-06-24 1:43AM EDT | 3,200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 80 | 85 | 92.38% |
| SPXW240709P03400000 | 2024-06-24 1:25PM EDT | 3,400.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 82.42% |
| SPXW240709P03600000 | 2024-06-27 12:21PM EDT | 3,600.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 200 | 267 | 73.05% |
| SPXW240709P03800000 | 2024-06-28 11:44AM EDT | 3,800.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 125 | 157 | 64.06% |
| SPXW240709P04000000 | 2024-06-26 10:10AM EDT | 4,000.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 15 | 50 | 55.57% |
| SPXW240709P04100000 | 2024-06-28 11:43AM EDT | 4,100.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 15 | 42 | 52.59% |
| SPXW240709P04200000 | 2024-06-27 11:50AM EDT | 4,200.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 46 | 51.39% |
| SPXW240709P04250000 | 2024-06-27 1:59PM EDT | 4,250.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 345 | 49.27% |
| SPXW240709P04300000 | 2024-06-28 3:55PM EDT | 4,300.00 | 0.12 | 0.00 | 0.20 | +0.02 | +20.00% | 2 | 14 | 47.12% |
| SPXW240709P04350000 | 2024-06-28 11:55AM EDT | 4,350.00 | 0.10 | 0.00 | 0.25 | -0.06 | -37.50% | 1 | 617 | 45.95% |
| SPXW240709P04400000 | 2024-06-26 1:55PM EDT | 4,400.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 73 | 79 | 43.85% |
| SPXW240709P04450000 | 2024-06-27 3:14PM EDT | 4,450.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 165 | 10,826 | 42.48% |
| SPXW240709P04500000 | 2024-06-28 8:58AM EDT | 4,500.00 | 0.15 | 0.05 | 0.30 | -0.10 | -40.00% | 812 | 6,007 | 40.36% |
| SPXW240709P04550000 | 2024-06-25 12:30PM EDT | 4,550.00 | 0.15 | 0.05 | 0.30 | -0.40 | -72.73% | 2 | 23 | 38.26% |
| SPXW240709P04600000 | 2024-06-28 12:03PM EDT | 4,600.00 | 0.20 | 0.10 | 0.35 | -0.10 | -33.33% | 6,402 | 62 | 36.72% |
| SPXW240709P04650000 | 2024-06-28 3:56PM EDT | 4,650.00 | 0.30 | 0.10 | 0.35 | +0.05 | +20.00% | 302 | 67 | 34.62% |
| SPXW240709P04700000 | 2024-06-28 12:03PM EDT | 4,700.00 | 0.25 | 0.15 | 0.40 | -0.05 | -16.67% | 6,403 | 183 | 32.98% |
| SPXW240709P04750000 | 2024-06-27 10:38AM EDT | 4,750.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 2 | 118 | 31.29% |
| SPXW240709P04800000 | 2024-06-28 11:09AM EDT | 4,800.00 | 0.35 | 0.25 | 0.50 | -0.02 | -5.41% | 61 | 216 | 29.52% |
| SPXW240709P04850000 | 2024-06-28 10:09AM EDT | 4,850.00 | 0.32 | 0.30 | 0.55 | -0.13 | -28.89% | 1 | 54 | 27.69% |
| SPXW240709P04900000 | 2024-06-28 3:25PM EDT | 4,900.00 | 0.35 | 0.30 | 0.60 | -0.05 | -12.50% | 3 | 51 | 25.82% |
| SPXW240709P04950000 | 2024-06-28 2:14PM EDT | 4,950.00 | 0.40 | 0.35 | 0.65 | -0.75 | -65.22% | 904 | 643 | 23.90% |
| SPXW240709P05000000 | 2024-06-28 3:54PM EDT | 5,000.00 | 0.50 | 0.45 | 0.70 | -0.05 | -9.09% | 62 | 507 | 21.94% |
| SPXW240709P05025000 | 2024-06-21 3:28PM EDT | 5,025.00 | 1.72 | 0.45 | 0.70 | 0.00 | - | 10 | 4 | 20.84% |
| SPXW240709P05050000 | 2024-06-28 3:41PM EDT | 5,050.00 | 0.60 | 0.50 | 0.75 | -0.10 | -14.29% | 12 | 438 | 19.93% |
| SPXW240709P05075000 | 2024-06-28 1:34PM EDT | 5,075.00 | 0.52 | 0.55 | 0.80 | -0.15 | -22.39% | 17 | 48 | 18.99% |
| SPXW240709P05080000 | 2024-06-26 3:55PM EDT | 5,080.00 | 0.80 | 0.55 | 0.80 | 0.00 | - | 1 | 39 | 18.77% |
| SPXW240709P05090000 | 2024-06-21 3:07PM EDT | 5,090.00 | 0.54 | 0.60 | 0.85 | -1.52 | -73.79% | 1 | 164 | 18.48% |
| SPXW240709P05100000 | 2024-06-28 3:17PM EDT | 5,100.00 | 0.65 | 0.60 | 0.85 | -0.10 | -13.33% | 6 | 342 | 18.03% |
| SPXW240709P05110000 | 2024-06-18 12:32PM EDT | 5,110.00 | 3.12 | 0.65 | 0.90 | 0.00 | - | 10 | 13 | 17.73% |
| SPXW240709P05120000 | 2024-06-26 12:27PM EDT | 5,120.00 | 1.15 | 0.65 | 0.90 | 0.00 | - | 3 | 11 | 17.27% |
| SPXW240709P05125000 | 2024-06-28 1:34PM EDT | 5,125.00 | 0.62 | 0.70 | 0.90 | -0.53 | -46.09% | 23 | 204 | 17.05% |
| SPXW240709P05130000 | 2024-06-28 4:09PM EDT | 5,130.00 | 0.70 | 0.70 | 0.95 | -0.10 | -12.50% | 13 | 14 | 16.96% |
| SPXW240709P05140000 | 2024-06-28 3:00PM EDT | 5,140.00 | 0.65 | 0.75 | 0.95 | -0.25 | -27.78% | 28 | 186 | 16.50% |
| SPXW240709P05150000 | 2024-06-27 2:16PM EDT | 5,150.00 | 0.90 | 0.75 | 1.00 | 0.00 | - | 17 | 76 | 16.16% |
| SPXW240709P05160000 | 2024-06-27 11:55AM EDT | 5,160.00 | 1.05 | 0.80 | 1.10 | 0.00 | - | 2 | 15 | 15.93% |
| SPXW240709P05170000 | 2024-06-28 12:09PM EDT | 5,170.00 | 0.70 | 0.85 | 1.15 | -2.63 | -78.98% | 7 | 5 | 15.57% |
| SPXW240709P05175000 | 2024-06-27 11:06AM EDT | 5,175.00 | 1.10 | 0.85 | 1.10 | 0.00 | - | 6 | 41 | 15.24% |
| SPXW240709P05180000 | 2024-06-28 3:48PM EDT | 5,180.00 | 0.90 | 0.90 | 1.15 | -0.95 | -51.35% | 3 | 16 | 15.11% |
| SPXW240709P05190000 | 2024-06-27 3:37PM EDT | 5,190.00 | 1.10 | 0.95 | 1.25 | 0.00 | - | 8 | 57 | 14.83% |
| SPXW240709P05200000 | 2024-06-28 4:12PM EDT | 5,200.00 | 1.05 | 1.00 | 1.25 | -0.20 | -16.00% | 15 | 2,113 | 14.36% |
| SPXW240709P05210000 | 2024-06-28 10:09AM EDT | 5,210.00 | 0.87 | 1.05 | 1.40 | -3.78 | -81.29% | 1 | 13 | 14.14% |
| SPXW240709P05215000 | 2024-06-27 10:16AM EDT | 5,215.00 | 1.35 | 1.10 | 1.45 | 0.00 | - | 1 | 7 | 13.98% |
| SPXW240709P05220000 | 2024-06-28 9:40AM EDT | 5,220.00 | 1.05 | 1.10 | 1.45 | -0.45 | -30.00% | 3 | 7 | 13.74% |
| SPXW240709P05225000 | 2024-06-26 10:23AM EDT | 5,225.00 | 2.25 | 1.15 | 1.45 | 0.00 | - | 11 | 42 | 13.50% |
| SPXW240709P05230000 | 2024-06-28 4:10PM EDT | 5,230.00 | 1.30 | 1.20 | 1.55 | -0.24 | -15.58% | 3 | 136 | 13.40% |
| SPXW240709P05235000 | 2024-06-28 9:39AM EDT | 5,235.00 | 1.15 | 1.25 | 1.60 | -0.35 | -23.33% | 3 | 16 | 13.23% |
| SPXW240709P05240000 | 2024-06-28 11:18AM EDT | 5,240.00 | 1.08 | 1.30 | 1.70 | -1.62 | -60.00% | 4 | 21 | 13.12% |
| SPXW240709P05250000 | 2024-06-28 11:14AM EDT | 5,250.00 | 1.15 | 1.40 | 1.80 | -0.60 | -34.29% | 25 | 376 | 12.75% |
| SPXW240709P05255000 | 2024-06-28 10:16AM EDT | 5,255.00 | 1.07 | 1.50 | 1.90 | -0.76 | -41.53% | 12 | 14 | 12.63% |
| SPXW240709P05260000 | 2024-06-28 2:18PM EDT | 5,260.00 | 1.18 | 1.55 | 1.95 | -0.52 | -30.59% | 5 | 124 | 12.43% |
| SPXW240709P05265000 | 2024-06-28 3:18PM EDT | 5,265.00 | 1.50 | 1.65 | 2.05 | -0.50 | -25.00% | 30 | 28 | 12.29% |
| SPXW240709P05270000 | 2024-06-28 4:10PM EDT | 5,270.00 | 1.80 | 1.70 | 2.10 | -0.09 | -4.76% | 8 | 73 | 12.09% |
| SPXW240709P05275000 | 2024-06-28 3:51PM EDT | 5,275.00 | 1.77 | 1.80 | 2.25 | -0.68 | -27.76% | 10 | 231 | 11.99% |
| SPXW240709P05280000 | 2024-06-28 10:28AM EDT | 5,280.00 | 1.24 | 1.90 | 2.35 | -1.09 | -46.78% | 30 | 92 | 11.83% |
| SPXW240709P05285000 | 2024-06-27 2:03PM EDT | 5,285.00 | 2.75 | 2.00 | 2.45 | 0.00 | - | 6 | 8 | 11.66% |
| SPXW240709P05290000 | 2024-06-28 2:18PM EDT | 5,290.00 | 1.63 | 2.15 | 2.55 | -0.77 | -32.08% | 3 | 58 | 11.49% |
| SPXW240709P05295000 | 2024-06-28 2:20PM EDT | 5,295.00 | 1.80 | 2.25 | 2.75 | -5.30 | -74.65% | 6 | 11 | 11.40% |
| SPXW240709P05300000 | 2024-06-28 3:44PM EDT | 5,300.00 | 2.20 | 2.40 | 2.90 | -0.90 | -29.03% | 51 | 573 | 11.26% |
| SPXW240709P05305000 | 2024-06-28 2:21PM EDT | 5,305.00 | 2.06 | 2.55 | 3.10 | -1.14 | -35.62% | 3 | 39 | 11.15% |
| SPXW240709P05310000 | 2024-06-28 2:05PM EDT | 5,310.00 | 2.19 | 2.75 | 3.20 | -1.18 | -35.01% | 23 | 52 | 10.94% |
| SPXW240709P05315000 | 2024-06-28 11:46AM EDT | 5,315.00 | 2.03 | 2.90 | 3.40 | -1.78 | -46.72% | 3 | 19 | 10.81% |
| SPXW240709P05320000 | 2024-06-28 12:26PM EDT | 5,320.00 | 2.35 | 3.10 | 3.70 | -1.56 | -39.90% | 18 | 90 | 10.74% |
| SPXW240709P05325000 | 2024-06-28 3:00PM EDT | 5,325.00 | 3.10 | 3.30 | 3.90 | -0.32 | -9.36% | 24 | 358 | 10.58% |
| SPXW240709P05330000 | 2024-06-28 3:00PM EDT | 5,330.00 | 3.30 | 3.40 | 4.10 | -1.12 | -25.34% | 6 | 33 | 10.42% |
| SPXW240709P05335000 | 2024-06-28 4:05PM EDT | 5,335.00 | 4.30 | 3.80 | 4.40 | -0.67 | -13.48% | 26 | 35 | 10.31% |
| SPXW240709P05340000 | 2024-06-28 4:05PM EDT | 5,340.00 | 4.60 | 4.10 | 4.70 | -0.67 | -12.71% | 32 | 89 | 10.18% |
| SPXW240709P05345000 | 2024-06-28 2:01PM EDT | 5,345.00 | 3.70 | 4.40 | 5.00 | -2.15 | -36.75% | 11 | 42 | 10.04% |
| SPXW240709P05350000 | 2024-06-28 3:59PM EDT | 5,350.00 | 5.50 | 4.70 | 5.40 | +0.30 | +5.77% | 97 | 549 | 9.94% |
| SPXW240709P05355000 | 2024-06-28 10:28AM EDT | 5,355.00 | 3.72 | 5.10 | 5.70 | -1.88 | -33.57% | 15 | 23 | 9.77% |
| SPXW240709P05360000 | 2024-06-28 2:24PM EDT | 5,360.00 | 5.00 | 5.50 | 6.20 | -1.74 | -25.82% | 59 | 118 | 9.69% |
| SPXW240709P05365000 | 2024-06-28 11:13AM EDT | 5,365.00 | 4.70 | 5.90 | 6.60 | -2.12 | -31.09% | 45 | 45 | 9.55% |
| SPXW240709P05370000 | 2024-06-28 3:44PM EDT | 5,370.00 | 6.04 | 6.30 | 7.10 | -0.83 | -12.08% | 46 | 89 | 9.43% |
| SPXW240709P05375000 | 2024-06-28 3:51PM EDT | 5,375.00 | 6.52 | 6.80 | 7.60 | -0.36 | -5.23% | 110 | 79 | 9.30% |
| SPXW240709P05380000 | 2024-06-28 3:52PM EDT | 5,380.00 | 7.11 | 7.40 | 8.20 | -0.79 | -10.00% | 52 | 26 | 9.19% |
| SPXW240709P05385000 | 2024-06-28 3:53PM EDT | 5,385.00 | 8.40 | 8.00 | 8.80 | -0.20 | -2.33% | 14 | 12 | 9.06% |
| SPXW240709P05390000 | 2024-06-28 12:14PM EDT | 5,390.00 | 10.31 | 8.60 | 9.40 | +0.49 | +4.99% | 24 | 819 | 8.91% |
| SPXW240709P05400000 | 2024-06-28 3:52PM EDT | 5,400.00 | 9.69 | 10.10 | 10.90 | -0.71 | -6.83% | 91 | 170 | 8.67% |
| SPXW240709P05405000 | 2024-06-28 2:44PM EDT | 5,405.00 | 10.47 | 10.90 | 11.70 | -0.33 | -3.06% | 2 | 28 | 8.53% |
| SPXW240709P05410000 | 2024-06-28 3:51PM EDT | 5,410.00 | 11.75 | 11.70 | 12.60 | +0.29 | +2.53% | 46 | 57 | 8.41% |
| SPXW240709P05415000 | 2024-06-28 3:41PM EDT | 5,415.00 | 13.23 | 12.70 | 13.60 | +0.59 | +4.67% | 8 | 34 | 8.29% |
| SPXW240709P05420000 | 2024-06-28 3:52PM EDT | 5,420.00 | 13.32 | 13.70 | 14.60 | -3.58 | -21.18% | 49 | 89 | 8.15% |
| SPXW240709P05425000 | 2024-06-28 3:56PM EDT | 5,425.00 | 16.90 | 14.80 | 15.70 | -1.44 | -7.85% | 60 | 193 | 8.01% |
| SPXW240709P05430000 | 2024-06-28 3:45PM EDT | 5,430.00 | 16.34 | 16.00 | 16.90 | +0.57 | +3.61% | 31 | 203 | 7.87% |
| SPXW240709P05435000 | 2024-06-28 3:56PM EDT | 5,435.00 | 19.65 | 17.20 | 18.20 | +2.57 | +15.05% | 7 | 28 | 7.74% |
| SPXW240709P05440000 | 2024-06-28 3:32PM EDT | 5,440.00 | 23.00 | 18.50 | 19.50 | +3.03 | +15.17% | 67 | 162 | 7.57% |
| SPXW240709P05445000 | 2024-06-28 3:31PM EDT | 5,445.00 | 22.80 | 20.00 | 21.00 | +2.21 | +10.73% | 40 | 60 | 7.43% |
| SPXW240709P05450000 | 2024-06-28 3:41PM EDT | 5,450.00 | 22.84 | 21.50 | 22.40 | +1.44 | +6.73% | 91 | 210 | 7.23% |
| SPXW240709P05455000 | 2024-06-28 3:52PM EDT | 5,455.00 | 23.50 | 23.10 | 24.20 | +0.50 | +2.17% | 91 | 104 | 7.11% |
| SPXW240709P05460000 | 2024-06-28 4:05PM EDT | 5,460.00 | 26.90 | 24.90 | 26.00 | +2.70 | +11.16% | 142 | 288 | 6.94% |
| SPXW240709P05465000 | 2024-06-28 3:34PM EDT | 5,465.00 | 37.00 | 26.70 | 27.70 | +5.51 | +17.50% | 246 | 130 | 6.71% |
| SPXW240709P05470000 | 2024-06-28 3:47PM EDT | 5,470.00 | 28.37 | 28.70 | 29.70 | -3.83 | -11.89% | 30 | 149 | 6.51% |
| SPXW240709P05475000 | 2024-06-28 3:30PM EDT | 5,475.00 | 32.58 | 30.80 | 31.80 | +5.51 | +20.35% | 89 | 78 | 6.30% |
| SPXW240709P05480000 | 2024-06-28 2:48PM EDT | 5,480.00 | 34.40 | 33.00 | 34.20 | +5.38 | +18.54% | 60 | 464 | 6.11% |
| SPXW240709P05485000 | 2024-06-28 3:56PM EDT | 5,485.00 | 40.27 | 35.30 | 36.40 | +5.70 | +16.49% | 36 | 74 | 5.81% |
| SPXW240709P05490000 | 2024-06-28 12:16PM EDT | 5,490.00 | 32.90 | 37.80 | 39.20 | -6.46 | -16.41% | 110 | 107 | 5.61% |
| SPXW240709P05495000 | 2024-06-28 3:52PM EDT | 5,495.00 | 40.20 | 40.40 | 41.80 | +5.20 | +14.86% | 82 | 45 | 5.27% |
| SPXW240709P05500000 | 2024-06-28 3:09PM EDT | 5,500.00 | 49.10 | 43.20 | 44.60 | +6.40 | +14.99% | 185 | 32 | 4.88% |
| SPXW240709P05505000 | 2024-06-28 3:09PM EDT | 5,505.00 | 48.00 | 42.60 | 51.00 | +2.30 | +5.03% | 10 | 9 | 5.78% |
| SPXW240709P05510000 | 2024-06-28 3:58PM EDT | 5,510.00 | 54.70 | 45.70 | 54.30 | -7.90 | -12.62% | 18 | 11 | 5.48% |
| SPXW240709P05520000 | 2024-06-28 1:28PM EDT | 5,520.00 | 47.30 | 52.10 | 60.80 | -17.20 | -26.67% | 12 | 104 | 4.27% |
| SPXW240709P05525000 | 2024-06-28 10:29AM EDT | 5,525.00 | 33.40 | 55.50 | 64.20 | -23.50 | -41.30% | 20 | 93 | 0.00% |
| SPXW240709P05530000 | 2024-06-28 10:16AM EDT | 5,530.00 | 55.40 | 59.10 | 67.80 | -2.18 | -3.79% | 13 | 8 | 0.00% |
| SPXW240709P05535000 | 2024-06-27 3:28PM EDT | 5,535.00 | 47.90 | 62.60 | 71.20 | -16.27 | -25.35% | 6 | 5 | 0.00% |
| SPXW240709P05540000 | 2024-06-28 10:05AM EDT | 5,540.00 | 41.90 | 66.50 | 75.10 | -25.83 | -38.14% | 2 | 2 | 0.00% |
| SPXW240709P05550000 | 2024-06-21 2:18PM EDT | 5,550.00 | 88.50 | 74.40 | 82.70 | 0.00 | - | 201 | 201 | 0.00% |
| SPXW240709P05555000 | 2024-06-28 10:54AM EDT | 5,555.00 | 54.91 | 78.60 | 86.90 | -17.25 | -23.91% | 1 | 1 | 0.00% |
| SPXW240709P05560000 | 2024-06-28 10:54AM EDT | 5,560.00 | 58.17 | 82.80 | 90.80 | -17.01 | -22.63% | 1 | 1 | 0.00% |
| SPXW240709P05600000 | 2024-06-18 11:05AM EDT | 5,600.00 | 121.53 | 118.20 | 127.40 | 0.00 | - | - | 6 | 0.00% |
| SPXW240709P05650000 | 2024-06-18 11:05AM EDT | 5,650.00 | 164.51 | 166.80 | 176.20 | 0.00 | - | - | 5 | 0.00% |
| SPXW240709P06000000 | 2024-06-25 2:14PM EDT | 6,000.00 | 524.12 | 516.00 | 525.40 | 0.00 | - | 1 | 0 | 0.00% |
