認購期權範圍2024年7月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240710C04000000 | 2024-06-20 1:39PM EDT | 4,000.00 | 1,470.60 | 1,470.90 | 1,482.10 | 0.00 | - | - | 1 | 101.48% |
| SPXW240710C04500000 | 2024-06-18 3:21PM EDT | 4,500.00 | 995.96 | 972.10 | 983.20 | 0.00 | - | - | 1 | 69.77% |
| SPXW240710C04550000 | 2024-06-13 2:38PM EDT | 4,550.00 | 893.53 | 922.20 | 933.00 | 0.00 | - | 1 | 1 | 66.52% |
| SPXW240710C05000000 | 2024-06-20 1:39PM EDT | 5,000.00 | 475.70 | 473.30 | 484.20 | 0.00 | - | 1 | 8 | 41.66% |
| SPXW240710C05025000 | 2024-06-07 10:41AM EDT | 5,025.00 | 365.83 | 448.10 | 459.30 | 0.00 | - | 2 | 2 | 40.01% |
| SPXW240710C05050000 | 2024-06-07 2:53PM EDT | 5,050.00 | 335.49 | 423.20 | 434.40 | 0.00 | - | 3 | 2 | 38.36% |
| SPXW240710C05075000 | 2024-06-26 10:09AM EDT | 5,075.00 | 402.36 | 398.30 | 409.50 | 0.00 | - | 3 | 4 | 36.69% |
| SPXW240710C05080000 | 2024-06-21 9:36AM EDT | 5,080.00 | 422.16 | 393.60 | 404.50 | +17.85 | +4.41% | 1 | 1 | 36.35% |
| SPXW240710C05100000 | 2024-06-03 9:38AM EDT | 5,100.00 | 240.38 | 373.40 | 384.60 | 0.00 | - | 3 | 4 | 35.01% |
| SPXW240710C05120000 | 2024-06-12 10:28AM EDT | 5,120.00 | 348.50 | 353.80 | 364.80 | 0.00 | - | - | 1 | 33.72% |
| SPXW240710C05125000 | 2024-06-21 2:38PM EDT | 5,125.00 | 353.53 | 348.80 | 359.90 | 0.00 | - | 1 | 1 | 33.41% |
| SPXW240710C05130000 | 2024-06-12 10:01AM EDT | 5,130.00 | 326.85 | 343.80 | 354.90 | 0.00 | - | - | 1 | 33.06% |
| SPXW240710C05140000 | 2024-06-12 10:29AM EDT | 5,140.00 | 328.85 | 333.90 | 344.80 | 0.00 | - | - | 1 | 32.31% |
| SPXW240710C05145000 | 2024-06-21 2:11PM EDT | 5,145.00 | 332.55 | 328.90 | 340.00 | 0.00 | - | 1 | 1 | 32.05% |
| SPXW240710C05165000 | 2024-06-18 1:41PM EDT | 5,165.00 | 340.47 | 309.10 | 320.10 | 0.00 | - | - | 1 | 30.68% |
| SPXW240710C05170000 | 2024-06-07 10:55AM EDT | 5,170.00 | 232.37 | 304.10 | 315.20 | 0.00 | - | 6 | 6 | 30.37% |
| SPXW240710C05175000 | 2024-06-03 2:55PM EDT | 5,175.00 | 150.91 | 298.90 | 310.10 | 0.00 | - | - | 1 | 29.97% |
| SPXW240710C05180000 | 2024-06-25 10:25AM EDT | 5,180.00 | 294.35 | 294.20 | 305.10 | 0.00 | - | 1 | 1 | 29.61% |
| SPXW240710C05190000 | 2024-06-07 10:55AM EDT | 5,190.00 | 214.97 | 284.30 | 295.20 | 0.00 | - | 6 | 10 | 28.94% |
| SPXW240710C05200000 | 2024-06-18 10:04AM EDT | 5,200.00 | 302.98 | 274.40 | 285.30 | 0.00 | - | 1 | 4 | 28.26% |
| SPXW240710C05210000 | 2024-06-25 10:25AM EDT | 5,210.00 | 265.05 | 264.50 | 275.60 | 0.00 | - | 2 | 4 | 27.65% |
| SPXW240710C05215000 | 2024-06-18 1:57PM EDT | 5,215.00 | 292.82 | 259.60 | 270.60 | 0.00 | - | - | 2 | 27.29% |
| SPXW240710C05220000 | 2024-06-24 9:51AM EDT | 5,220.00 | 261.65 | 254.40 | 265.60 | 0.00 | - | 4 | 112 | 26.92% |
| SPXW240710C05225000 | 2024-06-13 12:15PM EDT | 5,225.00 | 217.93 | 249.70 | 260.80 | 0.00 | - | 10 | 24 | 26.64% |
| SPXW240710C05230000 | 2024-06-27 11:05AM EDT | 5,230.00 | 260.95 | 244.80 | 255.80 | 0.00 | - | 2 | 31 | 26.27% |
| SPXW240710C05240000 | 2024-05-30 11:16AM EDT | 5,240.00 | 97.10 | 234.70 | 245.90 | 0.00 | - | 19 | 55 | 25.57% |
| SPXW240710C05250000 | 2024-06-20 11:23AM EDT | 5,250.00 | 263.54 | 224.90 | 236.10 | 0.00 | - | 17 | 51 | 24.90% |
| SPXW240710C05255000 | 2024-06-18 1:57PM EDT | 5,255.00 | 254.57 | 220.00 | 231.20 | 0.00 | - | - | 2 | 24.56% |
| SPXW240710C05260000 | 2024-06-25 9:58AM EDT | 5,260.00 | 211.77 | 215.40 | 226.30 | 0.00 | - | 1 | 25 | 24.22% |
| SPXW240710C05270000 | 2024-06-12 9:46AM EDT | 5,270.00 | 196.03 | 205.40 | 216.50 | 0.00 | - | 1 | 62 | 23.54% |
| SPXW240710C05275000 | 2024-06-04 10:29AM EDT | 5,275.00 | 89.90 | 200.80 | 211.80 | 0.00 | - | 16 | 28 | 23.27% |
| SPXW240710C05280000 | 2024-06-07 1:35PM EDT | 5,280.00 | 141.23 | 195.70 | 206.80 | 0.00 | - | 2 | 9 | 22.88% |
| SPXW240710C05290000 | 2024-06-20 12:54PM EDT | 5,290.00 | 213.17 | 186.00 | 197.10 | 0.00 | - | 2 | 4 | 22.22% |
| SPXW240710C05300000 | 2024-06-28 9:58AM EDT | 5,300.00 | 232.30 | 176.40 | 187.50 | +49.24 | +26.90% | 2 | 52 | 21.57% |
| SPXW240710C05310000 | 2024-06-28 9:55AM EDT | 5,310.00 | 201.10 | 166.80 | 177.90 | +19.65 | +10.83% | 1 | 6 | 20.92% |
| SPXW240710C05315000 | 2024-06-10 11:29AM EDT | 5,315.00 | 99.83 | 162.30 | 173.10 | 0.00 | - | - | 14 | 20.59% |
| SPXW240710C05320000 | 2024-06-28 9:58AM EDT | 5,320.00 | 191.48 | 157.60 | 168.50 | +100.28 | +109.96% | 1 | 89 | 20.32% |
| SPXW240710C05325000 | 2024-06-21 1:51PM EDT | 5,325.00 | 162.01 | 152.60 | 163.60 | 0.00 | - | 6 | 8 | 19.94% |
| SPXW240710C05330000 | 2024-06-26 1:58PM EDT | 5,330.00 | 157.89 | 147.90 | 158.90 | 0.00 | - | 6 | 17 | 19.63% |
| SPXW240710C05335000 | 2024-06-21 1:51PM EDT | 5,335.00 | 153.21 | 143.50 | 154.20 | 0.00 | - | 5 | 13 | 19.32% |
| SPXW240710C05340000 | 2024-06-20 1:42PM EDT | 5,340.00 | 156.25 | 138.60 | 149.60 | 0.00 | - | 1 | 161 | 19.03% |
| SPXW240710C05345000 | 2024-06-20 11:01AM EDT | 5,345.00 | 179.62 | 134.00 | 145.00 | 0.00 | - | 1 | 2 | 18.73% |
| SPXW240710C05350000 | 2024-06-26 1:59PM EDT | 5,350.00 | 139.70 | 130.60 | 139.50 | 0.00 | - | 11 | 106 | 18.16% |
| SPXW240710C05355000 | 2024-06-25 11:32AM EDT | 5,355.00 | 132.16 | 125.80 | 134.90 | 0.00 | - | 1 | 19 | 17.86% |
| SPXW240710C05360000 | 2024-06-28 2:22PM EDT | 5,360.00 | 131.39 | 121.40 | 130.50 | +0.96 | +0.74% | 2 | 23 | 17.61% |
| SPXW240710C05365000 | 2024-06-10 2:22PM EDT | 5,365.00 | 70.80 | 116.80 | 125.90 | 0.00 | - | 5 | 30 | 17.29% |
| SPXW240710C05370000 | 2024-06-20 3:27PM EDT | 5,370.00 | 133.85 | 112.30 | 121.60 | 0.00 | - | 12 | 17 | 17.06% |
| SPXW240710C05375000 | 2024-06-21 10:49AM EDT | 5,375.00 | 125.17 | 107.70 | 117.10 | 0.00 | - | 1 | 33 | 16.76% |
| SPXW240710C05380000 | 2024-06-28 3:57PM EDT | 5,380.00 | 102.33 | 103.30 | 112.80 | -18.32 | -15.18% | 19 | 15 | 16.51% |
| SPXW240710C05385000 | 2024-06-26 1:36PM EDT | 5,385.00 | 106.83 | 98.90 | 108.50 | 0.00 | - | 1 | 20 | 16.26% |
| SPXW240710C05390000 | 2024-06-27 9:38AM EDT | 5,390.00 | 117.56 | 94.60 | 104.40 | 0.00 | - | 1 | 16 | 16.05% |
| SPXW240710C05395000 | 2024-06-10 3:46PM EDT | 5,395.00 | 55.10 | 90.30 | 100.10 | 0.00 | - | - | 5 | 15.77% |
| SPXW240710C05400000 | 2024-06-28 3:57PM EDT | 5,400.00 | 85.58 | 87.00 | 95.00 | -23.43 | -21.49% | 23 | 1,020 | 15.26% |
| SPXW240710C05405000 | 2024-06-25 11:32AM EDT | 5,405.00 | 91.16 | 82.10 | 92.00 | 0.00 | - | 1 | 38 | 15.33% |
| SPXW240710C05410000 | 2024-06-28 10:02AM EDT | 5,410.00 | 114.69 | 78.00 | 87.80 | +69.98 | +156.52% | 3 | 12 | 15.05% |
| SPXW240710C05415000 | 2024-06-25 11:31AM EDT | 5,415.00 | 83.91 | 74.00 | 84.00 | 0.00 | - | 2 | 35 | 14.86% |
| SPXW240710C05420000 | 2024-06-28 3:57PM EDT | 5,420.00 | 69.93 | 69.90 | 80.00 | -6.77 | -8.83% | 13 | 13 | 14.61% |
| SPXW240710C05425000 | 2024-06-28 10:17AM EDT | 5,425.00 | 109.64 | 66.00 | 76.20 | +28.31 | +34.81% | 4 | 546 | 14.40% |
| SPXW240710C05430000 | 2024-06-28 4:02PM EDT | 5,430.00 | 63.40 | 62.40 | 72.40 | -14.43 | -18.54% | 5 | 42 | 14.17% |
| SPXW240710C05435000 | 2024-06-28 3:34PM EDT | 5,435.00 | 56.10 | 58.60 | 68.70 | -11.50 | -17.01% | 5 | 36 | 13.96% |
| SPXW240710C05440000 | 2024-06-28 3:47PM EDT | 5,440.00 | 60.39 | 55.00 | 65.10 | -5.85 | -8.83% | 6 | 82 | 13.76% |
| SPXW240710C05445000 | 2024-06-26 12:20PM EDT | 5,445.00 | 65.99 | 51.60 | 61.60 | 0.00 | - | 3 | 17 | 13.56% |
| SPXW240710C05450000 | 2024-06-28 1:20PM EDT | 5,450.00 | 64.90 | 47.20 | 59.00 | -2.30 | -3.42% | 107 | 2,135 | 13.58% |
| SPXW240710C05455000 | 2024-06-28 12:59PM EDT | 5,455.00 | 58.97 | 44.90 | 54.80 | +3.87 | +7.02% | 3 | 83 | 13.17% |
| SPXW240710C05460000 | 2024-06-28 3:34PM EDT | 5,460.00 | 40.07 | 46.00 | 47.60 | -15.03 | -27.28% | 11 | 240 | 11.99% |
| SPXW240710C05465000 | 2024-06-28 3:38PM EDT | 5,465.00 | 39.85 | 42.90 | 44.40 | -13.02 | -24.63% | 2 | 41 | 11.80% |
| SPXW240710C05470000 | 2024-06-28 4:06PM EDT | 5,470.00 | 38.60 | 39.90 | 41.00 | -9.53 | -19.80% | 14 | 38 | 11.53% |
| SPXW240710C05475000 | 2024-06-28 3:35PM EDT | 5,475.00 | 35.00 | 37.00 | 38.10 | -11.17 | -24.19% | 42 | 172 | 11.37% |
| SPXW240710C05480000 | 2024-06-28 4:04PM EDT | 5,480.00 | 33.25 | 34.20 | 35.30 | -8.20 | -19.78% | 42 | 137 | 11.21% |
| SPXW240710C05485000 | 2024-06-28 3:34PM EDT | 5,485.00 | 26.84 | 31.60 | 32.60 | -9.26 | -25.65% | 37 | 381 | 11.06% |
| SPXW240710C05490000 | 2024-06-28 3:32PM EDT | 5,490.00 | 24.40 | 29.10 | 30.10 | -16.04 | -39.66% | 50 | 196 | 10.92% |
| SPXW240710C05495000 | 2024-06-28 3:05PM EDT | 5,495.00 | 26.50 | 26.70 | 27.70 | -4.40 | -14.24% | 43 | 33 | 10.79% |
| SPXW240710C05500000 | 2024-06-28 4:12PM EDT | 5,500.00 | 24.90 | 24.40 | 25.40 | -10.10 | -28.86% | 211 | 1,673 | 10.66% |
| SPXW240710C05505000 | 2024-06-28 4:03PM EDT | 5,505.00 | 21.22 | 22.20 | 23.20 | -10.47 | -33.04% | 15 | 74 | 10.52% |
| SPXW240710C05510000 | 2024-06-28 3:15PM EDT | 5,510.00 | 20.71 | 20.20 | 21.20 | -6.89 | -24.96% | 43 | 91 | 10.41% |
| SPXW240710C05515000 | 2024-06-28 3:01PM EDT | 5,515.00 | 19.20 | 18.30 | 19.30 | -6.30 | -24.71% | 41 | 44 | 10.30% |
| SPXW240710C05520000 | 2024-06-28 3:32PM EDT | 5,520.00 | 14.00 | 16.60 | 17.50 | -9.30 | -39.91% | 60 | 46 | 10.19% |
| SPXW240710C05525000 | 2024-06-28 3:52PM EDT | 5,525.00 | 14.51 | 14.90 | 15.80 | -6.89 | -32.20% | 160 | 1,583 | 10.08% |
| SPXW240710C05530000 | 2024-06-28 4:06PM EDT | 5,530.00 | 13.50 | 13.40 | 14.30 | -6.25 | -31.65% | 81 | 22 | 10.00% |
| SPXW240710C05535000 | 2024-06-28 3:01PM EDT | 5,535.00 | 12.90 | 11.90 | 12.80 | -6.80 | -34.52% | 54 | 42 | 9.89% |
| SPXW240710C05540000 | 2024-06-28 4:10PM EDT | 5,540.00 | 10.95 | 10.60 | 11.50 | -4.93 | -31.05% | 543 | 120 | 9.81% |
| SPXW240710C05545000 | 2024-06-28 3:19PM EDT | 5,545.00 | 9.85 | 9.40 | 10.30 | -4.43 | -31.02% | 1,571 | 10 | 9.73% |
| SPXW240710C05550000 | 2024-06-28 4:06PM EDT | 5,550.00 | 8.38 | 8.30 | 9.20 | -5.32 | -38.83% | 121 | 1,504 | 9.66% |
| SPXW240710C05555000 | 2024-06-28 3:01PM EDT | 5,555.00 | 8.20 | 7.30 | 8.20 | -3.94 | -32.45% | 47 | 32 | 9.60% |
| SPXW240710C05560000 | 2024-06-28 4:06PM EDT | 5,560.00 | 6.53 | 6.40 | 7.20 | -4.51 | -40.85% | 60 | 123 | 9.50% |
| SPXW240710C05570000 | 2024-06-28 4:10PM EDT | 5,570.00 | 5.50 | 4.90 | 5.60 | -4.10 | -42.71% | 55 | 298 | 9.37% |
| SPXW240710C05575000 | 2024-06-28 4:10PM EDT | 5,575.00 | 4.60 | 4.20 | 4.90 | -4.30 | -48.31% | 627 | 616 | 9.30% |
| SPXW240710C05580000 | 2024-06-28 3:19PM EDT | 5,580.00 | 4.03 | 3.70 | 4.40 | -3.43 | -45.98% | 32 | 290 | 9.31% |
| SPXW240710C05585000 | 2024-06-28 3:19PM EDT | 5,585.00 | 3.48 | 3.20 | 3.80 | -4.83 | -58.12% | 3,094 | 2 | 9.23% |
| SPXW240710C05595000 | 2024-06-28 3:14PM EDT | 5,595.00 | 2.60 | 2.35 | 2.90 | -2.60 | -50.00% | 34 | 12 | 9.15% |
| SPXW240710C05600000 | 2024-06-28 3:14PM EDT | 5,600.00 | 2.22 | 2.00 | 2.50 | -2.18 | -49.55% | 110 | 1,593 | 9.10% |
| SPXW240710C05610000 | 2024-06-28 4:03PM EDT | 5,610.00 | 1.52 | 1.45 | 1.90 | -1.98 | -56.57% | 47 | 21 | 9.06% |
| SPXW240710C05620000 | 2024-06-28 4:02PM EDT | 5,620.00 | 1.06 | 1.05 | 1.45 | -2.04 | -65.81% | 34 | 66 | 9.05% |
| SPXW240710C05625000 | 2024-06-28 3:01PM EDT | 5,625.00 | 1.00 | 0.90 | 1.25 | -1.30 | -56.52% | 1,561 | 250 | 9.02% |
| SPXW240710C05630000 | 2024-06-28 4:02PM EDT | 5,630.00 | 0.77 | 0.75 | 1.10 | -1.20 | -60.91% | 35 | 142 | 9.04% |
| SPXW240710C05640000 | 2024-06-28 3:48PM EDT | 5,640.00 | 0.65 | 0.55 | 0.85 | -0.85 | -56.67% | 79 | 32 | 9.08% |
| SPXW240710C05650000 | 2024-06-28 3:45PM EDT | 5,650.00 | 0.58 | 0.40 | 0.70 | -0.57 | -49.57% | 72 | 465 | 9.21% |
| SPXW240710C05675000 | 2024-06-28 12:33PM EDT | 5,675.00 | 0.60 | 0.20 | 0.50 | -0.22 | -26.83% | 65 | 31 | 9.72% |
| SPXW240710C05700000 | 2024-06-28 3:59PM EDT | 5,700.00 | 0.20 | 0.10 | 0.35 | -0.27 | -57.45% | 597 | 86 | 10.18% |
| SPXW240710C05725000 | 2024-06-28 4:03PM EDT | 5,725.00 | 0.15 | 0.05 | 0.30 | -0.17 | -53.12% | 8 | 12 | 10.87% |
| SPXW240710C05750000 | 2024-06-28 2:57PM EDT | 5,750.00 | 0.20 | 0.05 | 0.25 | +0.05 | +33.33% | 31 | 19 | 11.50% |
| SPXW240710C05800000 | 2024-06-28 3:32PM EDT | 5,800.00 | 0.12 | 0.00 | 0.20 | -0.04 | -25.00% | 4 | 9 | 12.85% |
| SPXW240710C05900000 | 2024-06-28 3:29PM EDT | 5,900.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 20 | 6 | 16.05% |
| SPXW240710C06000000 | 2024-06-28 12:27PM EDT | 6,000.00 | 0.10 | 0.00 | 0.20 | -0.02 | -16.67% | 20 | 159 | 19.14% |
| SPXW240710C06200000 | 2024-06-27 1:56PM EDT | 6,200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 6 | 25.00% |
| SPXW240710C06400000 | 2024-06-26 1:56PM EDT | 6,400.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 300 | 160 | 29.79% |
| SPXW240710C06600000 | 2024-06-19 5:00AM EDT | 6,600.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 34.96% |
認沽盤範圍2024年7月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240710P02000000 | 2024-06-13 10:22AM EDT | 2,000.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 85 | 157.42% |
| SPXW240710P02600000 | 2024-06-20 4:13PM EDT | 2,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 117.58% |
| SPXW240710P02800000 | 2024-05-29 9:41AM EDT | 2,800.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| SPXW240710P03000000 | 2024-06-13 3:00PM EDT | 3,000.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 95.70% |
| SPXW240710P03200000 | 2024-06-18 8:59AM EDT | 3,200.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 55 | 85.94% |
| SPXW240710P03400000 | 2024-06-26 9:30AM EDT | 3,400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 78.91% |
| SPXW240710P03600000 | 2024-06-27 1:36PM EDT | 3,600.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 83 | 69.92% |
| SPXW240710P03800000 | 2024-06-26 9:37AM EDT | 3,800.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 51 | 48 | 61.33% |
| SPXW240710P04000000 | 2024-06-27 9:45AM EDT | 4,000.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 300 | 344 | 53.13% |
| SPXW240710P04100000 | 2024-06-27 1:58PM EDT | 4,100.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 110 | 411 | 50.34% |
| SPXW240710P04200000 | 2024-06-28 2:35PM EDT | 4,200.00 | 0.10 | 0.00 | 0.20 | -0.23 | -69.70% | 30 | 5,736 | 49.22% |
| SPXW240710P04250000 | 2024-06-28 3:31PM EDT | 4,250.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 1 | 352 | 47.17% |
| SPXW240710P04300000 | 2024-06-27 11:46AM EDT | 4,300.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 223 | 45.12% |
| SPXW240710P04350000 | 2024-06-26 3:43PM EDT | 4,350.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 76 | 158 | 43.99% |
| SPXW240710P04400000 | 2024-06-28 4:08PM EDT | 4,400.00 | 0.14 | 0.00 | 0.25 | -0.11 | -44.00% | 16 | 196 | 41.97% |
| SPXW240710P04450000 | 2024-06-27 3:03PM EDT | 4,450.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 12 | 775 | 39.94% |
| SPXW240710P04500000 | 2024-06-28 3:55PM EDT | 4,500.00 | 0.20 | 0.05 | 0.30 | -0.10 | -33.33% | 105 | 749 | 38.62% |
| SPXW240710P04550000 | 2024-06-28 10:03AM EDT | 4,550.00 | 0.20 | 0.05 | 0.30 | -0.10 | -33.33% | 700 | 233 | 36.62% |
| SPXW240710P04600000 | 2024-06-28 11:50AM EDT | 4,600.00 | 0.20 | 0.10 | 0.35 | -0.25 | -55.56% | 229 | 108 | 35.16% |
| SPXW240710P04650000 | 2024-06-28 4:08PM EDT | 4,650.00 | 0.28 | 0.15 | 0.40 | -0.12 | -30.00% | 131 | 73 | 33.62% |
| SPXW240710P04700000 | 2024-06-28 11:50AM EDT | 4,700.00 | 0.25 | 0.20 | 0.45 | -0.10 | -28.57% | 50 | 84 | 31.98% |
| SPXW240710P04750000 | 2024-06-28 10:29AM EDT | 4,750.00 | 0.30 | 0.25 | 0.50 | -0.20 | -40.00% | 59 | 165 | 30.31% |
| SPXW240710P04800000 | 2024-06-28 4:13PM EDT | 4,800.00 | 0.40 | 0.30 | 0.55 | -0.15 | -27.27% | 25 | 191 | 28.57% |
| SPXW240710P04850000 | 2024-06-28 3:04PM EDT | 4,850.00 | 0.40 | 0.35 | 0.60 | -0.11 | -21.57% | 150 | 213 | 26.78% |
| SPXW240710P04900000 | 2024-06-28 3:01PM EDT | 4,900.00 | 0.40 | 0.40 | 0.65 | -0.15 | -27.27% | 318 | 234 | 24.96% |
| SPXW240710P04925000 | 2024-06-28 3:20PM EDT | 4,925.00 | 0.40 | 0.40 | 0.65 | -0.15 | -27.27% | 248 | 61 | 23.92% |
| SPXW240710P04950000 | 2024-06-28 3:01PM EDT | 4,950.00 | 0.45 | 0.45 | 0.70 | -0.20 | -30.77% | 67 | 175 | 23.10% |
| SPXW240710P04975000 | 2024-06-28 3:01PM EDT | 4,975.00 | 0.45 | 0.50 | 0.75 | -0.38 | -45.78% | 66 | 89 | 22.24% |
| SPXW240710P05000000 | 2024-06-28 3:01PM EDT | 5,000.00 | 0.57 | 0.55 | 0.75 | -0.27 | -32.14% | 323 | 269 | 21.19% |
| SPXW240710P05025000 | 2024-06-28 3:01PM EDT | 5,025.00 | 0.55 | 0.60 | 0.80 | -0.17 | -23.61% | 42 | 83 | 20.31% |
| SPXW240710P05030000 | 2024-06-28 3:01PM EDT | 5,030.00 | 0.55 | 0.60 | 0.85 | -0.95 | -63.33% | 39 | 81 | 20.26% |
| SPXW240710P05040000 | 2024-06-28 3:01PM EDT | 5,040.00 | 0.55 | 0.60 | 0.85 | -0.30 | -35.29% | 26 | 103 | 19.83% |
| SPXW240710P05050000 | 2024-06-28 3:01PM EDT | 5,050.00 | 0.80 | 0.65 | 0.85 | -0.05 | -5.88% | 31 | 281 | 19.40% |
| SPXW240710P05060000 | 2024-06-28 3:01PM EDT | 5,060.00 | 0.55 | 0.65 | 0.95 | -0.35 | -38.89% | 37 | 56 | 19.27% |
| SPXW240710P05070000 | 2024-06-28 3:01PM EDT | 5,070.00 | 0.60 | 0.70 | 0.95 | -0.25 | -29.41% | 19 | 41 | 18.84% |
| SPXW240710P05075000 | 2024-06-28 3:01PM EDT | 5,075.00 | 0.65 | 0.70 | 0.90 | -0.15 | -18.75% | 16 | 86 | 18.48% |
| SPXW240710P05080000 | 2024-06-28 3:01PM EDT | 5,080.00 | 0.60 | 0.70 | 1.00 | -0.25 | -29.41% | 19 | 54 | 18.54% |
| SPXW240710P05090000 | 2024-06-21 3:02PM EDT | 5,090.00 | 0.65 | 0.75 | 1.00 | -1.82 | -73.68% | 25 | 169 | 18.10% |
| SPXW240710P05100000 | 2024-06-28 3:42PM EDT | 5,100.00 | 0.80 | 0.75 | 1.00 | -0.11 | -12.09% | 524 | 663 | 17.66% |
| SPXW240710P05110000 | 2024-06-28 3:01PM EDT | 5,110.00 | 0.70 | 0.80 | 1.10 | -0.40 | -36.36% | 32 | 14 | 17.47% |
| SPXW240710P05120000 | 2024-06-28 3:58PM EDT | 5,120.00 | 0.85 | 0.85 | 1.10 | -0.20 | -19.05% | 47 | 29 | 17.03% |
| SPXW240710P05125000 | 2024-06-28 3:01PM EDT | 5,125.00 | 0.75 | 0.85 | 1.10 | -0.40 | -34.78% | 12 | 193 | 16.81% |
| SPXW240710P05130000 | 2024-06-28 3:01PM EDT | 5,130.00 | 0.75 | 0.90 | 1.15 | -0.70 | -48.28% | 12 | 128 | 16.70% |
| SPXW240710P05135000 | 2024-06-28 3:57PM EDT | 5,135.00 | 0.95 | 0.90 | 1.20 | -0.22 | -18.80% | 15 | 54 | 16.58% |
| SPXW240710P05140000 | 2024-06-28 3:01PM EDT | 5,140.00 | 0.80 | 0.90 | 1.20 | -0.30 | -27.27% | 12 | 26 | 16.36% |
| SPXW240710P05145000 | 2024-06-28 3:01PM EDT | 5,145.00 | 0.80 | 0.95 | 1.25 | -0.38 | -32.20% | 15 | 43 | 16.24% |
| SPXW240710P05150000 | 2024-06-28 3:33PM EDT | 5,150.00 | 1.15 | 0.95 | 1.25 | 0.00 | - | 34 | 167 | 16.01% |
| SPXW240710P05155000 | 2024-06-28 4:04PM EDT | 5,155.00 | 1.05 | 1.00 | 1.30 | -0.07 | -6.25% | 18 | 22 | 15.88% |
| SPXW240710P05160000 | 2024-06-28 3:58PM EDT | 5,160.00 | 1.05 | 1.00 | 1.30 | -0.23 | -17.97% | 15 | 52 | 15.66% |
| SPXW240710P05165000 | 2024-06-28 3:01PM EDT | 5,165.00 | 0.90 | 1.05 | 1.35 | -0.65 | -41.94% | 13 | 87 | 15.52% |
| SPXW240710P05170000 | 2024-06-27 3:57PM EDT | 5,170.00 | 0.95 | 1.10 | 1.35 | -0.27 | -22.13% | 15 | 24 | 15.29% |
| SPXW240710P05175000 | 2024-06-28 3:52PM EDT | 5,175.00 | 1.12 | 1.10 | 1.40 | -0.53 | -32.12% | 20 | 39 | 15.15% |
| SPXW240710P05180000 | 2024-06-28 4:04PM EDT | 5,180.00 | 1.20 | 1.15 | 1.45 | -0.25 | -17.24% | 42 | 40 | 15.01% |
| SPXW240710P05185000 | 2024-06-28 3:01PM EDT | 5,185.00 | 1.00 | 1.15 | 1.50 | -1.45 | -59.18% | 12 | 54 | 14.86% |
| SPXW240710P05190000 | 2024-06-28 4:04PM EDT | 5,190.00 | 1.30 | 1.20 | 1.55 | -1.10 | -45.83% | 24 | 25 | 14.71% |
| SPXW240710P05195000 | 2024-06-28 4:14PM EDT | 5,195.00 | 1.35 | 1.25 | 1.55 | 0.00 | - | 36 | 40 | 14.48% |
| SPXW240710P05200000 | 2024-06-28 2:40PM EDT | 5,200.00 | 1.32 | 1.30 | 1.55 | -0.28 | -17.50% | 23 | 395 | 14.24% |
| SPXW240710P05205000 | 2024-06-28 3:26PM EDT | 5,205.00 | 1.25 | 1.35 | 1.65 | -3.05 | -70.93% | 25 | 25 | 14.16% |
| SPXW240710P05210000 | 2024-06-28 3:01PM EDT | 5,210.00 | 1.20 | 1.40 | 1.70 | -0.56 | -31.82% | 13 | 152 | 14.00% |
| SPXW240710P05215000 | 2024-06-28 4:14PM EDT | 5,215.00 | 1.55 | 1.45 | 1.80 | -0.26 | -14.36% | 24 | 70 | 13.90% |
| SPXW240710P05220000 | 2024-06-28 3:01PM EDT | 5,220.00 | 1.30 | 1.50 | 1.85 | -0.50 | -27.78% | 14 | 108 | 13.72% |
| SPXW240710P05225000 | 2024-06-28 3:01PM EDT | 5,225.00 | 1.60 | 1.55 | 1.90 | -0.25 | -13.51% | 20 | 59 | 13.55% |
| SPXW240710P05230000 | 2024-06-28 3:01PM EDT | 5,230.00 | 1.40 | 1.60 | 1.95 | -0.50 | -26.32% | 13 | 96 | 13.37% |
| SPXW240710P05235000 | 2024-06-28 3:01PM EDT | 5,235.00 | 1.50 | 1.70 | 2.05 | -0.87 | -36.71% | 107 | 208 | 13.25% |
| SPXW240710P05240000 | 2024-06-28 3:01PM EDT | 5,240.00 | 1.50 | 1.75 | 2.15 | -0.47 | -23.86% | 12 | 119 | 13.12% |
| SPXW240710P05245000 | 2024-06-28 3:01PM EDT | 5,245.00 | 1.60 | 1.85 | 2.25 | -0.66 | -29.20% | 17 | 129 | 12.99% |
| SPXW240710P05250000 | 2024-06-28 3:27PM EDT | 5,250.00 | 1.96 | 1.90 | 2.30 | -0.01 | -0.51% | 226 | 630 | 12.79% |
| SPXW240710P05255000 | 2024-06-28 3:08PM EDT | 5,255.00 | 1.82 | 2.00 | 2.45 | -0.78 | -30.00% | 32 | 9 | 12.70% |
| SPXW240710P05260000 | 2024-06-28 3:01PM EDT | 5,260.00 | 1.85 | 2.10 | 2.55 | -0.32 | -14.75% | 513 | 62 | 12.55% |
| SPXW240710P05265000 | 2024-06-28 3:01PM EDT | 5,265.00 | 1.95 | 2.20 | 2.65 | -3.24 | -62.43% | 32 | 47 | 12.39% |
| SPXW240710P05270000 | 2024-06-28 3:47PM EDT | 5,270.00 | 2.22 | 2.30 | 2.75 | -0.67 | -23.18% | 15 | 142 | 12.22% |
| SPXW240710P05275000 | 2024-06-28 3:01PM EDT | 5,275.00 | 2.46 | 2.45 | 2.90 | -0.39 | -13.68% | 39 | 133 | 12.10% |
| SPXW240710P05280000 | 2024-06-28 3:01PM EDT | 5,280.00 | 2.25 | 2.55 | 3.10 | -1.45 | -39.19% | 13 | 194 | 12.01% |
| SPXW240710P05285000 | 2024-06-28 3:01PM EDT | 5,285.00 | 2.45 | 2.70 | 3.20 | -0.87 | -26.20% | 22 | 105 | 11.83% |
| SPXW240710P05290000 | 2024-06-28 4:12PM EDT | 5,290.00 | 3.05 | 2.85 | 3.40 | -1.64 | -34.97% | 22 | 118 | 11.72% |
| SPXW240710P05295000 | 2024-06-28 4:07PM EDT | 5,295.00 | 3.30 | 2.95 | 3.60 | +0.10 | +3.12% | 126 | 30 | 11.60% |
| SPXW240710P05300000 | 2024-06-28 4:08PM EDT | 5,300.00 | 3.40 | 3.20 | 3.80 | -0.43 | -11.23% | 51 | 897 | 11.47% |
| SPXW240710P05305000 | 2024-06-28 4:12PM EDT | 5,305.00 | 3.55 | 3.40 | 4.00 | -1.43 | -28.71% | 55 | 83 | 11.33% |
| SPXW240710P05310000 | 2024-06-28 3:45PM EDT | 5,310.00 | 3.72 | 3.60 | 4.20 | -0.38 | -9.27% | 27 | 112 | 11.18% |
| SPXW240710P05315000 | 2024-06-28 3:47PM EDT | 5,315.00 | 3.72 | 3.80 | 4.40 | -0.48 | -11.43% | 70 | 924 | 11.03% |
| SPXW240710P05320000 | 2024-06-28 3:01PM EDT | 5,320.00 | 3.70 | 4.10 | 4.70 | -0.10 | -2.63% | 12 | 30 | 10.93% |
| SPXW240710P05325000 | 2024-06-28 3:09PM EDT | 5,325.00 | 4.30 | 4.30 | 4.90 | -1.50 | -25.86% | 269 | 194 | 10.75% |
| SPXW240710P05330000 | 2024-06-28 3:01PM EDT | 5,330.00 | 4.30 | 4.60 | 5.30 | -0.07 | -1.60% | 49 | 187 | 10.68% |
| SPXW240710P05335000 | 2024-06-28 3:33PM EDT | 5,335.00 | 5.70 | 4.90 | 5.60 | +0.40 | +7.55% | 134 | 478 | 10.54% |
| SPXW240710P05340000 | 2024-06-28 4:04PM EDT | 5,340.00 | 5.80 | 5.20 | 5.90 | -0.42 | -6.75% | 18 | 80 | 10.39% |
| SPXW240710P05345000 | 2024-06-28 3:01PM EDT | 5,345.00 | 5.20 | 5.60 | 6.30 | -0.02 | -0.38% | 70 | 94 | 10.28% |
| SPXW240710P05350000 | 2024-06-28 3:35PM EDT | 5,350.00 | 7.50 | 6.00 | 6.70 | +0.58 | +8.38% | 106 | 1,929 | 10.16% |
| SPXW240710P05355000 | 2024-06-28 4:13PM EDT | 5,355.00 | 6.70 | 6.40 | 7.10 | -0.20 | -2.90% | 88 | 196 | 10.02% |
| SPXW240710P05360000 | 2024-06-28 4:06PM EDT | 5,360.00 | 7.53 | 6.80 | 7.60 | +0.23 | +3.15% | 44 | 223 | 9.91% |
| SPXW240710P05365000 | 2024-06-28 3:35PM EDT | 5,365.00 | 9.15 | 7.30 | 8.10 | +0.45 | +5.17% | 49 | 95 | 9.79% |
| SPXW240710P05370000 | 2024-06-28 4:06PM EDT | 5,370.00 | 8.68 | 7.80 | 8.60 | +0.23 | +2.72% | 208 | 96 | 9.65% |
| SPXW240710P05375000 | 2024-06-28 3:31PM EDT | 5,375.00 | 9.35 | 8.30 | 9.20 | -0.65 | -6.50% | 77 | 866 | 9.54% |
| SPXW240710P05380000 | 2024-06-28 3:37PM EDT | 5,380.00 | 10.24 | 8.90 | 9.80 | +0.64 | +6.67% | 73 | 86 | 9.41% |
| SPXW240710P05385000 | 2024-06-28 3:31PM EDT | 5,385.00 | 10.75 | 9.60 | 10.50 | -1.45 | -11.89% | 55 | 88 | 9.30% |
| SPXW240710P05390000 | 2024-06-28 4:06PM EDT | 5,390.00 | 11.40 | 10.30 | 11.20 | +0.08 | +0.71% | 86 | 179 | 9.17% |
| SPXW240710P05395000 | 2024-06-28 3:53PM EDT | 5,395.00 | 11.20 | 11.00 | 11.90 | -0.67 | -5.64% | 16 | 103 | 9.02% |
| SPXW240710P05400000 | 2024-06-28 4:10PM EDT | 5,400.00 | 12.05 | 11.80 | 12.70 | -0.50 | -3.98% | 619 | 921 | 8.89% |
| SPXW240710P05405000 | 2024-06-28 3:35PM EDT | 5,405.00 | 15.48 | 12.70 | 13.60 | +2.65 | +20.65% | 109 | 67 | 8.77% |
| SPXW240710P05410000 | 2024-06-28 3:01PM EDT | 5,410.00 | 13.50 | 13.60 | 14.60 | -2.08 | -13.35% | 36 | 149 | 8.66% |
| SPXW240710P05415000 | 2024-06-28 3:01PM EDT | 5,415.00 | 14.60 | 14.60 | 15.60 | +0.55 | +3.91% | 15 | 74 | 8.53% |
| SPXW240710P05420000 | 2024-06-28 3:52PM EDT | 5,420.00 | 18.65 | 15.60 | 16.60 | +2.00 | +12.01% | 67 | 131 | 8.38% |
| SPXW240710P05425000 | 2024-06-28 3:43PM EDT | 5,425.00 | 16.74 | 16.80 | 17.80 | -0.06 | -0.36% | 57 | 303 | 8.26% |
| SPXW240710P05430000 | 2024-06-28 3:59PM EDT | 5,430.00 | 21.40 | 18.00 | 19.00 | +0.76 | +3.68% | 181 | 132 | 8.11% |
| SPXW240710P05435000 | 2024-06-28 3:01PM EDT | 5,435.00 | 19.40 | 19.30 | 20.30 | -0.10 | -0.51% | 59 | 96 | 7.97% |
| SPXW240710P05440000 | 2024-06-28 3:16PM EDT | 5,440.00 | 21.64 | 20.60 | 21.70 | +0.99 | +4.79% | 202 | 201 | 7.83% |
| SPXW240710P05445000 | 2024-06-28 3:01PM EDT | 5,445.00 | 22.50 | 22.10 | 23.20 | +2.65 | +13.35% | 19 | 128 | 7.69% |
| SPXW240710P05450000 | 2024-06-28 4:06PM EDT | 5,450.00 | 25.30 | 23.60 | 24.60 | +0.25 | +1.00% | 474 | 827 | 7.49% |
| SPXW240710P05455000 | 2024-06-28 4:01PM EDT | 5,455.00 | 27.90 | 25.30 | 26.40 | +3.98 | +16.64% | 14 | 131 | 7.36% |
| SPXW240710P05460000 | 2024-06-28 4:01PM EDT | 5,460.00 | 29.80 | 27.00 | 28.20 | +3.14 | +11.78% | 128 | 190 | 7.20% |
| SPXW240710P05465000 | 2024-06-28 3:42PM EDT | 5,465.00 | 29.99 | 28.90 | 30.10 | +4.39 | +17.15% | 117 | 136 | 7.03% |
| SPXW240710P05470000 | 2024-06-28 3:32PM EDT | 5,470.00 | 38.10 | 30.80 | 32.10 | +7.10 | +22.90% | 76 | 139 | 6.85% |
| SPXW240710P05475000 | 2024-06-28 4:02PM EDT | 5,475.00 | 35.78 | 32.90 | 34.20 | +6.68 | +22.96% | 78 | 217 | 6.65% |
| SPXW240710P05480000 | 2024-06-28 2:11PM EDT | 5,480.00 | 35.10 | 35.10 | 36.30 | -1.07 | -2.96% | 60 | 91 | 6.41% |
| SPXW240710P05485000 | 2024-06-28 3:17PM EDT | 5,485.00 | 39.89 | 37.40 | 38.60 | -2.78 | -6.52% | 20 | 41 | 6.17% |
| SPXW240710P05490000 | 2024-06-28 3:59PM EDT | 5,490.00 | 44.40 | 39.90 | 41.40 | +5.33 | +13.64% | 38 | 15 | 6.01% |
| SPXW240710P05495000 | 2024-06-28 12:13PM EDT | 5,495.00 | 37.35 | 42.50 | 44.00 | -4.66 | -11.09% | 14 | 20 | 5.73% |
| SPXW240710P05500000 | 2024-06-28 4:06PM EDT | 5,500.00 | 48.02 | 45.20 | 46.80 | +3.92 | +8.89% | 93 | 169 | 5.43% |
| SPXW240710P05505000 | 2024-06-28 10:01AM EDT | 5,505.00 | 33.00 | 44.00 | 53.80 | -9.58 | -22.50% | 70 | 47 | 6.46% |
| SPXW240710P05510000 | 2024-06-28 3:31PM EDT | 5,510.00 | 55.90 | 47.10 | 56.80 | +5.50 | +10.91% | 16 | 30 | 6.17% |
| SPXW240710P05515000 | 2024-06-28 3:49PM EDT | 5,515.00 | 55.59 | 50.00 | 60.20 | +2.89 | +5.48% | 4 | 31 | 5.94% |
| SPXW240710P05520000 | 2024-06-28 3:17PM EDT | 5,520.00 | 60.46 | 54.10 | 64.30 | +1.56 | +2.65% | 136 | 52 | 5.91% |
| SPXW240710P05525000 | 2024-06-28 3:49PM EDT | 5,525.00 | 64.63 | 56.50 | 66.50 | +1.18 | +1.86% | 16 | 11 | 4.83% |
| SPXW240710P05535000 | 2024-06-28 12:39PM EDT | 5,535.00 | 64.80 | 63.50 | 73.70 | -11.80 | -15.40% | 9 | 15 | 0.00% |
| SPXW240710P05540000 | 2024-06-28 11:20AM EDT | 5,540.00 | 54.25 | 67.20 | 77.20 | -37.59 | -40.93% | 5 | 15 | 0.00% |
| SPXW240710P05550000 | 2024-06-28 3:14PM EDT | 5,550.00 | 83.07 | 74.90 | 85.00 | -5.48 | -6.19% | 91 | 47 | 0.00% |
| SPXW240710P05555000 | 2024-06-18 1:51PM EDT | 5,555.00 | 80.30 | 79.00 | 88.70 | 0.00 | - | - | 5 | 0.00% |
| SPXW240710P05560000 | 2024-06-25 12:35PM EDT | 5,560.00 | 105.58 | 83.00 | 92.70 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240710P05570000 | 2024-06-28 9:51AM EDT | 5,570.00 | 73.21 | 91.60 | 100.90 | -6.74 | -8.43% | 1 | 1 | 0.00% |
| SPXW240710P05600000 | 2024-06-28 12:31PM EDT | 5,600.00 | 106.14 | 118.70 | 127.60 | -23.58 | -18.18% | 20 | 25 | 0.00% |
| SPXW240710P05650000 | 2024-06-20 1:43PM EDT | 5,650.00 | 171.77 | 165.80 | 176.80 | 0.00 | - | - | 5 | 0.00% |
