認購期權範圍2024年7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240712C04600000 | 2024-05-24 11:46AM EDT | 4,600.00 | 735.83 | 704.10 | 724.80 | 0.00 | - | 1 | 11 | 38.65% |
| SPXW240712C04800000 | 2024-05-31 1:46PM EDT | 4,800.00 | 454.72 | 508.00 | 529.90 | -51.16 | -10.11% | 1 | 4 | 31.25% |
| SPXW240712C04850000 | 2024-05-28 12:49PM EDT | 4,850.00 | 498.95 | 459.70 | 480.20 | 0.00 | - | 1 | 0 | 29.10% |
| SPXW240712C04860000 | 2024-05-15 11:07AM EDT | 4,860.00 | 472.29 | 443.20 | 478.30 | 0.00 | - | - | 1 | 30.35% |
| SPXW240712C04875000 | 2024-05-24 11:41AM EDT | 4,875.00 | 468.58 | 428.90 | 463.80 | 0.00 | - | 1 | 1 | 29.76% |
| SPXW240712C04900000 | 2024-05-24 6:10AM EDT | 4,900.00 | 424.67 | 411.70 | 432.20 | 0.00 | - | 5 | 5 | 27.27% |
| SPXW240712C04920000 | 2024-05-15 11:07AM EDT | 4,920.00 | 415.43 | 386.20 | 420.40 | 0.00 | - | - | 1 | 27.98% |
| SPXW240712C04975000 | 2024-05-31 3:02PM EDT | 4,975.00 | 296.39 | 335.10 | 367.70 | -11.81 | -3.83% | 1 | 1 | 25.80% |
| SPXW240712C04990000 | 2024-05-22 11:49AM EDT | 4,990.00 | 377.18 | 321.40 | 353.50 | 0.00 | - | - | 1 | 25.22% |
| SPXW240712C05000000 | 2024-05-20 12:57PM EDT | 5,000.00 | 371.30 | 319.80 | 335.80 | 0.00 | - | - | 1 | 23.33% |
| SPXW240712C05010000 | 2024-05-22 10:41AM EDT | 5,010.00 | 360.17 | 303.20 | 334.60 | 0.00 | - | - | 1 | 24.44% |
| SPXW240712C05025000 | 2024-05-20 12:46PM EDT | 5,025.00 | 347.33 | 289.70 | 320.60 | 0.00 | - | - | 1 | 23.88% |
| SPXW240712C05030000 | 2024-05-22 11:17AM EDT | 5,030.00 | 341.97 | 285.20 | 315.90 | 0.00 | - | - | 26 | 23.68% |
| SPXW240712C05050000 | 2024-05-23 11:16AM EDT | 5,050.00 | 315.00 | 273.70 | 290.30 | 0.00 | - | - | 45 | 21.71% |
| SPXW240712C05060000 | 2024-05-24 3:16PM EDT | 5,060.00 | 289.40 | 258.70 | 288.10 | 0.00 | - | 1 | 1 | 22.54% |
| SPXW240712C05070000 | 2024-05-22 11:06AM EDT | 5,070.00 | 306.95 | 249.90 | 278.90 | 0.00 | - | - | 23 | 22.17% |
| SPXW240712C05075000 | 2024-05-31 3:07PM EDT | 5,075.00 | 210.70 | 245.60 | 274.30 | -90.23 | -29.98% | 2 | 15 | 21.97% |
| SPXW240712C05090000 | 2024-05-10 1:18PM EDT | 5,090.00 | 209.29 | 232.70 | 260.70 | 0.00 | - | 5 | 9 | 21.42% |
| SPXW240712C05100000 | 2024-05-31 3:07PM EDT | 5,100.00 | 190.25 | 229.30 | 246.40 | -69.61 | -26.79% | 4 | 66 | 20.20% |
| SPXW240712C05120000 | 2024-05-08 11:59AM EDT | 5,120.00 | 167.76 | 207.50 | 233.80 | 0.00 | - | - | 56 | 20.33% |
| SPXW240712C05140000 | 2024-05-28 9:59AM EDT | 5,140.00 | 222.08 | 191.10 | 216.20 | 0.00 | - | 10 | 43 | 19.61% |
| SPXW240712C05150000 | 2024-05-20 9:52AM EDT | 5,150.00 | 234.62 | 183.00 | 207.50 | 0.00 | - | 5 | 10 | 19.25% |
| SPXW240712C05160000 | 2024-05-28 9:59AM EDT | 5,160.00 | 205.03 | 175.10 | 198.90 | 0.00 | - | 10 | 142 | 18.90% |
| SPXW240712C05170000 | 2024-05-17 3:32PM EDT | 5,170.00 | 204.44 | 167.20 | 190.40 | 0.00 | - | 2 | 1 | 18.56% |
| SPXW240712C05175000 | 2024-05-22 1:40PM EDT | 5,175.00 | 205.52 | 163.40 | 186.30 | 0.00 | - | 2 | 47 | 18.40% |
| SPXW240712C05180000 | 2024-05-31 2:23PM EDT | 5,180.00 | 127.23 | 159.50 | 182.10 | -84.76 | -39.98% | 1 | 4 | 18.23% |
| SPXW240712C05190000 | 2024-05-14 3:14PM EDT | 5,190.00 | 154.34 | 151.90 | 173.80 | 0.00 | - | 2 | 43 | 17.89% |
| SPXW240712C05195000 | 2024-05-31 12:19PM EDT | 5,195.00 | 103.67 | 148.20 | 169.70 | -33.75 | -24.56% | 5 | 1 | 17.72% |
| SPXW240712C05200000 | 2024-05-31 1:40PM EDT | 5,200.00 | 143.19 | 146.00 | 164.50 | +9.37 | +7.00% | 4 | 8 | 17.39% |
| SPXW240712C05210000 | 2024-05-31 1:40PM EDT | 5,210.00 | 103.70 | 138.30 | 156.90 | -37.82 | -26.72% | 1 | 5 | 17.13% |
| SPXW240712C05220000 | 2024-05-28 9:47AM EDT | 5,220.00 | 102.34 | 130.60 | 149.40 | -56.52 | -35.58% | 5 | 4 | 16.87% |
| SPXW240712C05225000 | 2024-05-21 1:14PM EDT | 5,225.00 | 163.65 | 126.80 | 145.60 | 0.00 | - | 1 | 4 | 16.73% |
| SPXW240712C05230000 | 2024-05-20 12:59PM EDT | 5,230.00 | 172.00 | 123.60 | 141.80 | 0.00 | - | 3 | 2 | 16.58% |
| SPXW240712C05235000 | 2024-05-31 10:17AM EDT | 5,235.00 | 92.90 | 120.20 | 137.90 | -9.12 | -8.94% | 5 | 23 | 16.42% |
| SPXW240712C05240000 | 2024-05-31 11:19AM EDT | 5,240.00 | 82.90 | 117.70 | 134.40 | -43.70 | -34.52% | 1,007 | 8 | 16.31% |
| SPXW240712C05245000 | 2024-05-30 4:02PM EDT | 5,245.00 | 95.67 | 113.30 | 130.50 | 0.00 | - | 10 | 4 | 16.13% |
| SPXW240712C05250000 | 2024-05-31 10:11AM EDT | 5,250.00 | 88.87 | 110.00 | 126.80 | -3.80 | -4.10% | 3 | 85 | 15.98% |
| SPXW240712C05255000 | 2024-05-30 12:54PM EDT | 5,255.00 | 85.91 | 106.60 | 123.10 | -13.46 | -13.55% | 1 | 1 | 15.83% |
| SPXW240712C05260000 | 2024-05-31 11:18AM EDT | 5,260.00 | 72.09 | 102.90 | 119.50 | -23.93 | -24.92% | 1 | 34 | 15.69% |
| SPXW240712C05270000 | 2024-05-31 4:04PM EDT | 5,270.00 | 108.06 | 104.10 | 105.00 | +21.15 | +24.34% | 5 | 19 | 14.35% |
| SPXW240712C05275000 | 2024-05-31 12:57PM EDT | 5,275.00 | 61.53 | 96.80 | 105.60 | -16.34 | -20.98% | 2 | 22 | 14.79% |
| SPXW240712C05280000 | 2024-05-31 11:05AM EDT | 5,280.00 | 63.25 | 97.20 | 98.70 | -54.49 | -46.28% | 1 | 68 | 14.16% |
| SPXW240712C05290000 | 2024-05-31 1:11PM EDT | 5,290.00 | 62.20 | 90.80 | 92.40 | -7.46 | -10.71% | 32 | 57 | 13.94% |
| SPXW240712C05295000 | 2024-05-30 2:44PM EDT | 5,295.00 | 72.58 | 87.70 | 89.30 | 0.00 | - | 1 | 1 | 13.83% |
| SPXW240712C05300000 | 2024-05-31 4:04PM EDT | 5,300.00 | 88.86 | 85.00 | 86.00 | +26.96 | +43.55% | 23 | 129 | 13.69% |
| SPXW240712C05305000 | 2024-05-28 9:30AM EDT | 5,305.00 | 100.43 | 81.70 | 83.10 | 0.00 | - | 1 | 1 | 13.60% |
| SPXW240712C05310000 | 2024-05-31 1:06PM EDT | 5,310.00 | 47.38 | 78.80 | 80.30 | -11.95 | -20.14% | 14 | 65 | 13.51% |
| SPXW240712C05315000 | 2024-05-30 4:05PM EDT | 5,315.00 | 56.88 | 75.90 | 77.40 | 0.00 | - | 10 | 10 | 13.41% |
| SPXW240712C05320000 | 2024-05-31 1:06PM EDT | 5,320.00 | 43.28 | 73.10 | 74.60 | -11.22 | -20.59% | 4 | 35 | 13.31% |
| SPXW240712C05325000 | 2024-05-31 12:23PM EDT | 5,325.00 | 37.48 | 70.30 | 71.80 | -19.32 | -34.01% | 4 | 151 | 13.21% |
| SPXW240712C05330000 | 2024-05-31 3:35PM EDT | 5,330.00 | 47.00 | 67.60 | 69.10 | -3.57 | -7.06% | 9 | 19 | 13.11% |
| SPXW240712C05340000 | 2024-05-31 3:39PM EDT | 5,340.00 | 43.40 | 62.40 | 63.90 | -10.45 | -19.41% | 27 | 111 | 12.93% |
| SPXW240712C05345000 | 2024-05-30 12:05PM EDT | 5,345.00 | 48.51 | 59.90 | 61.20 | 0.00 | - | 1 | 24 | 12.81% |
| SPXW240712C05350000 | 2024-05-31 12:32PM EDT | 5,350.00 | 33.65 | 57.40 | 58.90 | -10.95 | -24.55% | 3 | 221 | 12.75% |
| SPXW240712C05355000 | 2024-05-31 12:32PM EDT | 5,355.00 | 28.71 | 55.00 | 56.30 | -39.96 | -58.19% | 2 | 1 | 12.63% |
| SPXW240712C05360000 | 2024-05-30 3:47PM EDT | 5,360.00 | 37.58 | 52.70 | 54.10 | 0.00 | - | 18 | 57 | 12.56% |
| SPXW240712C05365000 | 2024-05-31 12:08PM EDT | 5,365.00 | 26.48 | 50.40 | 51.70 | -9.30 | -25.99% | 3 | 2 | 12.46% |
| SPXW240712C05370000 | 2024-05-31 2:44PM EDT | 5,370.00 | 29.90 | 48.20 | 49.60 | -2.60 | -8.00% | 13 | 40 | 12.39% |
| SPXW240712C05375000 | 2024-05-31 12:31PM EDT | 5,375.00 | 43.20 | 46.00 | 47.30 | +10.70 | +32.92% | 15 | 44 | 12.29% |
| SPXW240712C05380000 | 2024-05-31 1:44PM EDT | 5,380.00 | 25.43 | 43.90 | 45.20 | -4.37 | -14.66% | 20 | 56 | 12.21% |
| SPXW240712C05390000 | 2024-05-31 3:57PM EDT | 5,390.00 | 37.50 | 39.90 | 41.30 | -13.06 | -25.83% | 35 | 51 | 12.07% |
| SPXW240712C05400000 | 2024-05-31 4:11PM EDT | 5,400.00 | 35.20 | 36.40 | 37.10 | +9.55 | +37.23% | 122 | 96 | 11.85% |
| SPXW240712C05410000 | 2024-05-31 12:13PM EDT | 5,410.00 | 29.09 | 32.60 | 34.00 | +5.99 | +25.93% | 20 | 31 | 11.78% |
| SPXW240712C05420000 | 2024-05-31 1:10PM EDT | 5,420.00 | 15.38 | 29.50 | 30.70 | -15.46 | -50.13% | 11 | 49 | 11.64% |
| SPXW240712C05425000 | 2024-05-31 12:47PM EDT | 5,425.00 | 13.42 | 27.80 | 29.10 | -5.58 | -29.37% | 17 | 70 | 11.57% |
| SPXW240712C05430000 | 2024-05-31 1:10PM EDT | 5,430.00 | 16.54 | 26.30 | 27.60 | -2.08 | -11.17% | 23 | 92 | 11.50% |
| SPXW240712C05440000 | 2024-05-31 3:48PM EDT | 5,440.00 | 22.07 | 23.50 | 24.80 | +7.07 | +47.13% | 5 | 10 | 11.38% |
| SPXW240712C05450000 | 2024-05-31 3:29PM EDT | 5,450.00 | 13.18 | 21.00 | 21.70 | -1.87 | -12.43% | 132 | 262 | 11.16% |
| SPXW240712C05460000 | 2024-05-31 3:57PM EDT | 5,460.00 | 17.52 | 18.60 | 19.80 | +4.40 | +33.54% | 35 | 92 | 11.15% |
| SPXW240712C05470000 | 2024-05-31 3:32PM EDT | 5,470.00 | 10.25 | 16.50 | 17.60 | -1.10 | -9.69% | 24 | 59 | 11.04% |
| SPXW240712C05475000 | 2024-05-31 3:57PM EDT | 5,475.00 | 14.75 | 15.50 | 16.50 | +4.32 | +41.42% | 21 | 50 | 10.97% |
| SPXW240712C05480000 | 2024-05-31 3:36PM EDT | 5,480.00 | 9.04 | 14.50 | 15.60 | -0.96 | -9.60% | 510 | 638 | 10.94% |
| SPXW240712C05490000 | 2024-05-31 3:56PM EDT | 5,490.00 | 11.60 | 12.80 | 13.80 | -2.02 | -14.83% | 4 | 35 | 10.84% |
| SPXW240712C05500000 | 2024-05-31 3:57PM EDT | 5,500.00 | 10.75 | 11.20 | 11.70 | +3.36 | +45.47% | 656 | 770 | 10.63% |
| SPXW240712C05510000 | 2024-05-31 12:12PM EDT | 5,510.00 | 4.28 | 9.80 | 10.70 | -2.62 | -37.97% | 7 | 18 | 10.67% |
| SPXW240712C05520000 | 2024-05-31 3:56PM EDT | 5,520.00 | 7.85 | 8.60 | 9.10 | +1.75 | +28.69% | 5 | 4 | 10.50% |
| SPXW240712C05525000 | 2024-05-31 12:47PM EDT | 5,525.00 | 3.65 | 7.90 | 8.80 | -1.87 | -33.88% | 11 | 66 | 10.56% |
| SPXW240712C05530000 | 2024-05-31 10:30AM EDT | 5,530.00 | 3.73 | 7.40 | 8.20 | -4.14 | -52.60% | 1 | 11 | 10.51% |
| SPXW240712C05540000 | 2024-05-31 4:01PM EDT | 5,540.00 | 6.91 | 6.50 | 6.90 | +1.81 | +35.49% | 63 | 75 | 10.35% |
| SPXW240712C05550000 | 2024-05-31 4:06PM EDT | 5,550.00 | 5.70 | 5.60 | 6.00 | +2.01 | +54.47% | 8 | 183 | 10.29% |
| SPXW240712C05560000 | 2024-05-31 3:57PM EDT | 5,560.00 | 4.70 | 4.80 | 5.20 | +0.98 | +26.34% | 10 | 12 | 10.23% |
| SPXW240712C05575000 | 2024-05-30 3:57PM EDT | 5,575.00 | 1.91 | 3.90 | 4.30 | -0.69 | -26.54% | 1 | 1,584 | 10.21% |
| SPXW240712C05600000 | 2024-05-31 4:01PM EDT | 5,600.00 | 3.06 | 2.75 | 3.10 | +1.06 | +53.00% | 16 | 276 | 10.19% |
| SPXW240712C05625000 | 2024-05-30 10:43AM EDT | 5,625.00 | 1.38 | 1.95 | 2.25 | 0.00 | - | 2 | 1,579 | 10.20% |
| SPXW240712C05650000 | 2024-05-31 2:52PM EDT | 5,650.00 | 1.27 | 1.45 | 1.75 | +0.15 | +13.39% | 12 | 99 | 10.34% |
| SPXW240712C05675000 | 2024-05-29 9:46AM EDT | 5,675.00 | 1.05 | 1.05 | 1.40 | 0.00 | - | - | 3 | 10.52% |
| SPXW240712C05700000 | 2024-05-31 4:06PM EDT | 5,700.00 | 0.95 | 0.80 | 1.05 | +0.25 | +35.71% | 19 | 136 | 10.61% |
| SPXW240712C05750000 | 2024-05-31 12:52PM EDT | 5,750.00 | 0.40 | 0.50 | 0.75 | -0.06 | -13.04% | 6 | 14 | 11.12% |
| SPXW240712C05800000 | 2024-05-31 10:16AM EDT | 5,800.00 | 0.36 | 0.35 | 0.60 | -0.01 | -2.70% | 1 | 62 | 11.76% |
| SPXW240712C06000000 | 2024-05-23 2:50PM EDT | 6,000.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 6 | 14 | 14.49% |
| SPXW240712C06400000 | 2024-05-30 10:54AM EDT | 6,400.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 19.75% |
認沽盤範圍2024年7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240712P01400000 | 2024-05-13 9:32AM EDT | 1,400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,000 | 50.00% |
| SPXW240712P01600000 | 2024-05-15 1:51PM EDT | 1,600.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPXW240712P01800000 | 2024-05-10 9:48AM EDT | 1,800.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 900 | 1,003 | 93.75% |
| SPXW240712P02000000 | 2024-05-16 11:34AM EDT | 2,000.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 21 | 84.77% |
| SPXW240712P02200000 | 2024-05-22 1:23PM EDT | 2,200.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 30 | 123 | 78.32% |
| SPXW240712P02400000 | 2024-05-16 2:30PM EDT | 2,400.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 2 | 11 | 70.90% |
| SPXW240712P02600000 | 2024-05-16 2:30PM EDT | 2,600.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 65.97% |
| SPXW240712P02800000 | 2024-05-13 10:40AM EDT | 2,800.00 | 0.47 | 0.10 | 0.35 | 0.00 | - | 9 | 29 | 61.38% |
| SPXW240712P03000000 | 2024-05-16 2:30PM EDT | 3,000.00 | 0.52 | 0.20 | 0.45 | 0.00 | - | 2 | 64 | 56.84% |
| SPXW240712P03200000 | 2024-05-30 1:32PM EDT | 3,200.00 | 0.55 | 0.35 | 0.60 | 0.00 | - | 2 | 105 | 52.52% |
| SPXW240712P03400000 | 2024-05-31 4:05PM EDT | 3,400.00 | 0.65 | 0.55 | 0.75 | -0.20 | -23.53% | 4 | 117 | 48.73% |
| SPXW240712P03500000 | 2024-05-23 11:38AM EDT | 3,500.00 | 0.95 | 0.65 | 0.90 | 0.00 | - | 3 | 12 | 46.64% |
| SPXW240712P03600000 | 2024-05-29 9:45AM EDT | 3,600.00 | 1.20 | 0.75 | 1.00 | 0.00 | - | 5 | 20 | 44.21% |
| SPXW240712P03700000 | 2024-05-30 4:41AM EDT | 3,700.00 | 1.45 | 0.90 | 1.15 | 0.00 | - | 5 | 25 | 41.97% |
| SPXW240712P03800000 | 2024-05-31 1:43PM EDT | 3,800.00 | 1.32 | 1.10 | 1.35 | -0.33 | -20.00% | 220 | 189 | 39.83% |
| SPXW240712P03900000 | 2024-05-30 10:33AM EDT | 3,900.00 | 1.80 | 1.25 | 1.55 | -0.05 | -2.70% | 10 | 1,051 | 37.60% |
| SPXW240712P03950000 | 2024-05-16 2:43PM EDT | 3,950.00 | 2.10 | 1.35 | 1.65 | 0.00 | - | 2 | 35 | 36.45% |
| SPXW240712P04000000 | 2024-05-31 1:22PM EDT | 4,000.00 | 2.06 | 1.50 | 1.75 | +0.06 | +3.00% | 2 | 6,607 | 35.29% |
| SPXW240712P04050000 | 2024-05-16 11:28AM EDT | 4,050.00 | 2.30 | 1.60 | 1.90 | 0.00 | - | 3 | 18 | 34.24% |
| SPXW240712P04100000 | 2024-05-31 2:41PM EDT | 4,100.00 | 2.30 | 1.75 | 2.00 | -0.20 | -8.00% | 151 | 379 | 33.05% |
| SPXW240712P04150000 | 2024-05-31 2:56PM EDT | 4,150.00 | 2.50 | 1.90 | 2.15 | -0.11 | -4.21% | 164 | 268 | 31.94% |
| SPXW240712P04200000 | 2024-05-31 2:41PM EDT | 4,200.00 | 2.75 | 2.05 | 2.30 | -0.41 | -12.97% | 226 | 265 | 30.82% |
| SPXW240712P04250000 | 2024-05-29 2:18PM EDT | 4,250.00 | 3.20 | 2.20 | 2.45 | 0.00 | - | 5 | 159 | 29.67% |
| SPXW240712P04300000 | 2024-05-31 11:52AM EDT | 4,300.00 | 3.80 | 2.40 | 2.65 | +0.33 | +9.51% | 2 | 10 | 28.58% |
| SPXW240712P04350000 | 2024-05-31 3:57PM EDT | 4,350.00 | 2.90 | 2.60 | 2.85 | -1.10 | -27.50% | 12 | 1,352 | 27.46% |
| SPXW240712P04400000 | 2024-05-31 11:45AM EDT | 4,400.00 | 4.34 | 2.80 | 3.10 | -0.23 | -5.03% | 72 | 34,813 | 26.38% |
| SPXW240712P04450000 | 2024-05-31 1:30PM EDT | 4,450.00 | 4.50 | 3.00 | 3.30 | -0.30 | -6.25% | 92 | 34,094 | 25.21% |
| SPXW240712P04500000 | 2024-05-31 3:10PM EDT | 4,500.00 | 4.50 | 3.30 | 3.60 | -0.80 | -15.09% | 6 | 792 | 24.11% |
| SPXW240712P04550000 | 2024-05-30 2:20PM EDT | 4,550.00 | 5.30 | 3.70 | 4.00 | 0.00 | - | 4 | 106 | 23.08% |
| SPXW240712P04600000 | 2024-05-30 12:50PM EDT | 4,600.00 | 5.94 | 4.10 | 4.40 | 0.00 | - | 10 | 263 | 21.99% |
| SPXW240712P04625000 | 2024-05-31 3:50PM EDT | 4,625.00 | 5.20 | 4.30 | 4.70 | -1.30 | -20.00% | 6 | 1 | 21.51% |
| SPXW240712P04650000 | 2024-05-31 10:06AM EDT | 4,650.00 | 6.41 | 4.60 | 4.90 | -0.99 | -13.38% | 4 | 359 | 20.93% |
| SPXW240712P04675000 | 2024-05-29 3:59PM EDT | 4,675.00 | 7.60 | 4.90 | 5.30 | 0.00 | - | 102 | 117 | 20.48% |
| SPXW240712P04700000 | 2024-05-31 3:49PM EDT | 4,700.00 | 6.40 | 5.20 | 5.60 | -1.67 | -20.69% | 9 | 1,023 | 19.94% |
| SPXW240712P04725000 | 2024-05-31 4:04PM EDT | 4,725.00 | 5.60 | 5.50 | 6.00 | -3.20 | -36.36% | 67 | 65 | 19.45% |
| SPXW240712P04750000 | 2024-05-31 3:49PM EDT | 4,750.00 | 7.40 | 5.90 | 6.40 | -1.93 | -20.69% | 60 | 2,022 | 18.93% |
| SPXW240712P04775000 | 2024-05-31 12:21PM EDT | 4,775.00 | 12.20 | 6.40 | 7.00 | +2.70 | +28.42% | 1 | 176 | 18.50% |
| SPXW240712P04780000 | 2024-05-28 12:55AM EDT | 4,780.00 | 10.37 | 6.50 | 7.10 | +2.76 | +36.27% | 1 | 1 | 18.40% |
| SPXW240712P04790000 | 2024-05-31 12:54PM EDT | 4,790.00 | 12.00 | 6.70 | 7.20 | +0.77 | +6.86% | 19 | 52 | 18.14% |
| SPXW240712P04800000 | 2024-05-31 2:52PM EDT | 4,800.00 | 10.60 | 6.90 | 7.40 | +0.33 | +3.21% | 63 | 901 | 17.93% |
| SPXW240712P04810000 | 2024-05-31 11:55AM EDT | 4,810.00 | 12.65 | 7.10 | 7.50 | +3.25 | +34.57% | 69 | 13 | 17.67% |
| SPXW240712P04820000 | 2024-05-31 10:06AM EDT | 4,820.00 | 10.54 | 7.40 | 7.80 | -0.98 | -8.51% | 6 | 78 | 17.50% |
| SPXW240712P04825000 | 2024-05-28 2:22PM EDT | 4,825.00 | 13.00 | 7.50 | 8.10 | +3.20 | +32.65% | 1 | 119 | 17.49% |
| SPXW240712P04830000 | 2024-05-30 1:01PM EDT | 4,830.00 | 12.27 | 7.60 | 8.20 | +1.68 | +15.86% | 1 | 27 | 17.38% |
| SPXW240712P04840000 | 2024-05-31 12:36PM EDT | 4,840.00 | 14.77 | 7.90 | 8.30 | +2.67 | +22.07% | 9 | 3 | 17.10% |
| SPXW240712P04850000 | 2024-05-31 2:16PM EDT | 4,850.00 | 12.85 | 8.20 | 8.50 | -0.22 | -1.68% | 31 | 972 | 16.87% |
| SPXW240712P04860000 | 2024-05-31 12:18PM EDT | 4,860.00 | 16.16 | 8.40 | 8.80 | +6.29 | +63.73% | 69 | 63 | 16.68% |
| SPXW240712P04870000 | 2024-05-30 9:45AM EDT | 4,870.00 | 15.69 | 8.70 | 9.40 | +2.26 | +16.83% | 1 | 20 | 16.61% |
| SPXW240712P04875000 | 2024-05-31 12:23PM EDT | 4,875.00 | 17.74 | 8.90 | 9.30 | +4.19 | +30.92% | 1 | 190 | 16.41% |
| SPXW240712P04880000 | 2024-05-31 3:56PM EDT | 4,880.00 | 10.10 | 9.00 | 9.70 | -3.77 | -27.18% | 1 | 22 | 16.41% |
| SPXW240712P04890000 | 2024-05-31 11:39AM EDT | 4,890.00 | 16.80 | 9.40 | 9.80 | +1.07 | +6.80% | 1 | 15 | 16.12% |
| SPXW240712P04900000 | 2024-05-31 3:28PM EDT | 4,900.00 | 13.77 | 9.80 | 10.30 | -2.18 | -13.67% | 38 | 686 | 15.98% |
| SPXW240712P04910000 | 2024-05-31 3:56PM EDT | 4,910.00 | 11.35 | 10.20 | 10.70 | -5.20 | -31.42% | 3 | 3 | 15.80% |
| SPXW240712P04920000 | 2024-05-29 10:09AM EDT | 4,920.00 | 15.88 | 10.60 | 11.10 | 0.00 | - | 1 | 6 | 15.60% |
| SPXW240712P04925000 | 2024-05-31 12:59PM EDT | 4,925.00 | 19.86 | 10.80 | 11.30 | +4.69 | +30.92% | 5 | 162 | 15.51% |
| SPXW240712P04930000 | 2024-05-31 12:13PM EDT | 4,930.00 | 18.10 | 11.00 | 11.40 | +2.53 | +16.25% | 4 | 46 | 15.37% |
| SPXW240712P04940000 | 2024-05-31 1:07PM EDT | 4,940.00 | 20.60 | 11.50 | 11.90 | +4.15 | +25.23% | 19 | 16 | 15.20% |
| SPXW240712P04950000 | 2024-05-31 3:58PM EDT | 4,950.00 | 13.50 | 12.00 | 12.40 | -4.97 | -26.91% | 96 | 4,390 | 15.02% |
| SPXW240712P04960000 | 2024-05-31 2:02PM EDT | 4,960.00 | 20.66 | 12.50 | 13.00 | +1.64 | +8.62% | 24 | 12 | 14.86% |
| SPXW240712P04970000 | 2024-05-31 3:11PM EDT | 4,970.00 | 19.23 | 13.00 | 13.50 | +0.63 | +3.39% | 6 | 27 | 14.66% |
| SPXW240712P04975000 | 2024-05-31 12:59PM EDT | 4,975.00 | 15.98 | 13.30 | 13.80 | -2.97 | -15.67% | 7 | 4,267 | 14.58% |
| SPXW240712P04980000 | 2024-05-31 3:52PM EDT | 4,980.00 | 16.01 | 13.60 | 14.10 | -4.96 | -23.65% | 10 | 5 | 14.49% |
| SPXW240712P04990000 | 2024-05-31 3:52PM EDT | 4,990.00 | 16.76 | 14.10 | 14.90 | -3.66 | -17.92% | 6 | 130 | 14.36% |
| SPXW240712P05000000 | 2024-05-31 4:01PM EDT | 5,000.00 | 14.95 | 14.80 | 15.30 | -8.72 | -36.84% | 50 | 454 | 14.11% |
| SPXW240712P05010000 | 2024-05-31 3:48PM EDT | 5,010.00 | 20.15 | 15.40 | 16.30 | -3.02 | -13.03% | 18 | 24 | 14.01% |
| SPXW240712P05020000 | 2024-05-31 3:49PM EDT | 5,020.00 | 20.74 | 16.10 | 17.00 | -2.54 | -10.91% | 14 | 24 | 13.82% |
| SPXW240712P05025000 | 2024-05-31 3:52PM EDT | 5,025.00 | 20.08 | 16.50 | 17.40 | -2.43 | -10.80% | 16 | 273 | 13.73% |
| SPXW240712P05030000 | 2024-05-31 12:15PM EDT | 5,030.00 | 19.24 | 16.90 | 17.80 | -3.77 | -16.38% | 19 | 9 | 13.64% |
| SPXW240712P05040000 | 2024-05-31 4:04PM EDT | 5,040.00 | 18.00 | 17.70 | 18.70 | -11.24 | -38.44% | 11 | 76 | 13.48% |
| SPXW240712P05050000 | 2024-05-31 4:09PM EDT | 5,050.00 | 19.52 | 18.60 | 19.20 | -7.20 | -26.95% | 37 | 333 | 13.21% |
| SPXW240712P05060000 | 2024-05-31 4:04PM EDT | 5,060.00 | 19.80 | 19.50 | 20.50 | -11.81 | -37.36% | 55 | 71 | 13.12% |
| SPXW240712P05070000 | 2024-05-31 1:55PM EDT | 5,070.00 | 34.70 | 20.50 | 21.50 | +1.47 | +4.42% | 8 | 25 | 12.94% |
| SPXW240712P05075000 | 2024-05-31 4:07PM EDT | 5,075.00 | 21.83 | 21.00 | 22.00 | -7.47 | -25.49% | 10 | 135 | 12.84% |
| SPXW240712P05080000 | 2024-05-31 2:23PM EDT | 5,080.00 | 35.10 | 21.50 | 22.60 | +0.32 | +0.92% | 52 | 45 | 12.77% |
| SPXW240712P05090000 | 2024-05-31 1:08PM EDT | 5,090.00 | 41.01 | 22.60 | 23.70 | +9.36 | +29.57% | 56 | 56 | 12.59% |
| SPXW240712P05100000 | 2024-05-31 4:09PM EDT | 5,100.00 | 24.93 | 23.80 | 24.90 | -11.92 | -32.35% | 46 | 110 | 12.41% |
| SPXW240712P05110000 | 2024-05-31 12:11PM EDT | 5,110.00 | 46.99 | 25.10 | 26.20 | +10.79 | +29.81% | 6 | 518 | 12.24% |
| SPXW240712P05120000 | 2024-05-31 2:45PM EDT | 5,120.00 | 40.95 | 26.40 | 27.40 | +3.00 | +7.91% | 66 | 59 | 12.03% |
| SPXW240712P05125000 | 2024-05-31 1:55PM EDT | 5,125.00 | 41.50 | 27.10 | 28.20 | +4.80 | +13.08% | 10 | 129 | 11.96% |
| SPXW240712P05130000 | 2024-05-31 12:41PM EDT | 5,130.00 | 52.50 | 27.80 | 29.00 | +12.80 | +32.24% | 6 | 53 | 11.88% |
| SPXW240712P05140000 | 2024-05-30 3:57PM EDT | 5,140.00 | 50.50 | 29.30 | 30.50 | +5.50 | +12.22% | 1 | 98 | 11.70% |
| SPXW240712P05150000 | 2024-05-31 4:09PM EDT | 5,150.00 | 32.24 | 31.00 | 31.60 | -9.23 | -22.26% | 11 | 1,754 | 11.43% |
| SPXW240712P05155000 | 2024-05-31 1:52PM EDT | 5,155.00 | 53.50 | 31.70 | 32.80 | +13.78 | +34.69% | 1 | 5 | 11.40% |
| SPXW240712P05160000 | 2024-05-31 9:57AM EDT | 5,160.00 | 46.05 | 32.50 | 33.80 | +1.57 | +3.53% | 1 | 33 | 11.33% |
| SPXW240712P05165000 | 2024-05-31 9:57AM EDT | 5,165.00 | 47.20 | 33.40 | 34.70 | -3.35 | -6.63% | 1 | 12 | 11.24% |
| SPXW240712P05170000 | 2024-05-31 1:09PM EDT | 5,170.00 | 60.20 | 34.30 | 35.50 | +7.34 | +13.89% | 107 | 73 | 11.13% |
| SPXW240712P05175000 | 2024-05-31 11:17AM EDT | 5,175.00 | 39.96 | 35.20 | 36.40 | -7.21 | -15.29% | 112 | 109 | 11.03% |
| SPXW240712P05180000 | 2024-05-31 12:21PM EDT | 5,180.00 | 69.00 | 36.20 | 37.40 | +19.36 | +39.00% | 1 | 33 | 10.94% |
| SPXW240712P05185000 | 2024-05-29 9:30AM EDT | 5,185.00 | 48.65 | 37.20 | 38.40 | 0.00 | - | 2 | 2 | 10.85% |
| SPXW240712P05190000 | 2024-05-31 1:09PM EDT | 5,190.00 | 66.45 | 38.20 | 39.40 | +14.82 | +28.70% | 111 | 50 | 10.75% |
| SPXW240712P05195000 | 2024-05-31 9:55AM EDT | 5,195.00 | 55.11 | 39.20 | 40.50 | +2.38 | +4.51% | 1 | 3 | 10.66% |
| SPXW240712P05200000 | 2024-05-31 3:44PM EDT | 5,200.00 | 45.66 | 40.30 | 41.60 | -8.72 | -16.04% | 74 | 138 | 10.57% |
| SPXW240712P05205000 | 2024-05-30 2:44PM EDT | 5,205.00 | 55.78 | 41.40 | 42.70 | 0.00 | - | 1 | 1 | 10.47% |
| SPXW240712P05210000 | 2024-05-31 4:11PM EDT | 5,210.00 | 44.07 | 42.50 | 43.90 | -14.00 | -24.11% | 20 | 47 | 10.38% |
| SPXW240712P05215000 | 2024-05-31 1:55PM EDT | 5,215.00 | 71.45 | 43.70 | 45.10 | +6.99 | +10.84% | 1 | 12 | 10.28% |
| SPXW240712P05220000 | 2024-05-31 4:09PM EDT | 5,220.00 | 46.62 | 44.90 | 46.30 | -19.15 | -29.12% | 51 | 20 | 10.18% |
| SPXW240712P05225000 | 2024-05-31 9:45AM EDT | 5,225.00 | 78.82 | 46.20 | 47.50 | +9.20 | +13.21% | 41 | 47 | 10.07% |
| SPXW240712P05230000 | 2024-05-31 12:41PM EDT | 5,230.00 | 85.45 | 47.50 | 48.80 | +14.13 | +19.81% | 15 | 19 | 9.97% |
| SPXW240712P05235000 | 2024-05-31 1:55PM EDT | 5,235.00 | 78.95 | 48.80 | 50.20 | +8.04 | +11.34% | 9 | 32 | 9.88% |
| SPXW240712P05240000 | 2024-05-31 12:45PM EDT | 5,240.00 | 88.61 | 50.10 | 51.50 | +18.26 | +25.96% | 55 | 104 | 9.76% |
| SPXW240712P05245000 | 2024-05-31 3:26PM EDT | 5,245.00 | 72.40 | 51.50 | 52.90 | +0.25 | +0.35% | 4 | 2 | 9.66% |
| SPXW240712P05250000 | 2024-05-31 1:10PM EDT | 5,250.00 | 71.26 | 53.00 | 54.40 | -3.10 | -4.17% | 15 | 131 | 9.56% |
| SPXW240712P05255000 | 2024-05-31 3:26PM EDT | 5,255.00 | 76.25 | 54.50 | 55.90 | -2.03 | -2.59% | 9 | 8 | 9.46% |
| SPXW240712P05260000 | 2024-05-31 10:56AM EDT | 5,260.00 | 63.55 | 56.00 | 57.40 | +11.60 | +22.33% | 7 | 25 | 9.34% |
| SPXW240712P05270000 | 2024-05-31 12:56PM EDT | 5,270.00 | 102.60 | 59.20 | 60.60 | +19.67 | +23.72% | 1 | 82 | 9.12% |
| SPXW240712P05275000 | 2024-05-31 1:00PM EDT | 5,275.00 | 103.88 | 60.80 | 62.30 | +32.66 | +45.86% | 3 | 24 | 9.01% |
| SPXW240712P05280000 | 2024-05-31 12:56PM EDT | 5,280.00 | 107.65 | 62.60 | 64.00 | +20.47 | +23.48% | 108 | 183 | 8.89% |
| SPXW240712P05285000 | 2024-05-29 3:29PM EDT | 5,285.00 | 69.30 | 64.30 | 65.80 | 0.00 | - | - | 4 | 8.78% |
| SPXW240712P05290000 | 2024-05-31 2:45PM EDT | 5,290.00 | 98.55 | 66.10 | 67.60 | +22.01 | +28.76% | 101 | 196 | 8.66% |
| SPXW240712P05295000 | 2024-05-27 6:42AM EDT | 5,295.00 | 61.50 | 68.00 | 69.50 | 0.00 | - | 15 | 15 | 8.54% |
| SPXW240712P05300000 | 2024-05-31 12:41PM EDT | 5,300.00 | 119.70 | 69.90 | 71.40 | +21.83 | +22.31% | 5 | 273 | 8.42% |
| SPXW240712P05305000 | 2024-05-28 11:02AM EDT | 5,305.00 | 65.90 | 71.90 | 73.40 | 0.00 | - | 5 | 5 | 8.29% |
| SPXW240712P05310000 | 2024-05-31 12:44PM EDT | 5,310.00 | 124.20 | 73.90 | 75.40 | +17.40 | +16.29% | 4 | 52 | 8.16% |
| SPXW240712P05315000 | 2024-05-28 9:42AM EDT | 5,315.00 | 66.33 | 76.00 | 77.50 | 0.00 | - | 1 | 1 | 8.03% |
| SPXW240712P05320000 | 2024-05-24 2:00PM EDT | 5,320.00 | 70.50 | 78.20 | 79.70 | 0.00 | - | 3 | 48 | 7.90% |
| SPXW240712P05325000 | 2024-05-28 11:52AM EDT | 5,325.00 | 69.99 | 80.40 | 81.90 | 0.00 | - | 2 | 76 | 7.75% |
| SPXW240712P05330000 | 2024-05-29 12:41PM EDT | 5,330.00 | 89.49 | 79.10 | 87.30 | 0.00 | - | 8 | 37 | 8.08% |
| SPXW240712P05335000 | 2024-05-29 12:41PM EDT | 5,335.00 | 123.10 | 81.40 | 89.80 | +31.18 | +33.92% | 4 | 4 | 7.96% |
| SPXW240712P05340000 | 2024-05-31 12:45PM EDT | 5,340.00 | 143.03 | 83.70 | 92.20 | +48.81 | +51.80% | 27 | 144 | 7.82% |
| SPXW240712P05345000 | 2024-05-29 12:41PM EDT | 5,345.00 | 96.67 | 86.10 | 94.70 | 0.00 | - | - | 4 | 7.67% |
| SPXW240712P05350000 | 2024-05-31 11:42AM EDT | 5,350.00 | 143.73 | 88.60 | 97.30 | +44.47 | +44.80% | 30 | 174 | 7.52% |
| SPXW240712P05355000 | 2024-05-28 11:38AM EDT | 5,355.00 | 83.57 | 91.10 | 99.90 | 0.00 | - | 1 | 1 | 7.36% |
| SPXW240712P05360000 | 2024-05-28 11:51AM EDT | 5,360.00 | 84.96 | 89.60 | 105.60 | 0.00 | - | 171 | 97 | 7.71% |
| SPXW240712P05370000 | 2024-05-24 2:50PM EDT | 5,370.00 | 92.39 | 94.60 | 112.40 | 0.00 | - | 28 | 15 | 7.60% |
| SPXW240712P05375000 | 2024-05-31 3:57PM EDT | 5,375.00 | 114.00 | 97.20 | 115.40 | -28.20 | -19.83% | 4 | 52 | 7.45% |
| SPXW240712P05380000 | 2024-05-23 11:10AM EDT | 5,380.00 | 93.40 | 99.90 | 118.50 | 0.00 | - | - | 4 | 7.30% |
| SPXW240712P05390000 | 2024-05-24 11:15AM EDT | 5,390.00 | 99.90 | 105.30 | 124.90 | 0.00 | - | 30 | 45 | 6.97% |
| SPXW240712P05400000 | 2024-05-31 2:45PM EDT | 5,400.00 | 168.05 | 113.40 | 129.10 | +63.89 | +61.34% | 50 | 144 | 5.97% |
| SPXW240712P05410000 | 2024-05-24 1:13PM EDT | 5,410.00 | 115.40 | 116.90 | 138.40 | 0.00 | - | 8 | 8 | 6.10% |
| SPXW240712P05420000 | 2024-05-24 1:13PM EDT | 5,420.00 | 121.30 | 123.00 | 145.60 | 0.00 | - | 2 | 28 | 5.46% |
| SPXW240712P05425000 | 2024-05-22 10:02AM EDT | 5,425.00 | 116.86 | 126.20 | 149.20 | 0.00 | - | - | 19 | 4.94% |
| SPXW240712P05450000 | 2024-05-31 1:46PM EDT | 5,450.00 | 213.73 | 146.10 | 165.70 | +30.73 | +16.79% | 1 | 11 | 0.00% |
| SPXW240712P05500000 | 2024-05-30 12:32PM EDT | 5,500.00 | 222.10 | 186.70 | 204.40 | 0.00 | - | 1 | 7 | 0.00% |
