認購期權範圍2024年7月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240716C04600000 | 2024-06-21 10:36AM EDT | 4,600.00 | 878.74 | 877.40 | 886.70 | 0.00 | - | 1 | 1 | 54.59% |
| SPXW240716C05050000 | 2024-06-17 1:10PM EDT | 5,050.00 | 434.39 | 429.70 | 439.00 | 0.00 | - | - | 3 | 33.11% |
| SPXW240716C05150000 | 2024-06-17 11:13AM EDT | 5,150.00 | 317.36 | 331.10 | 340.40 | 0.00 | - | - | 7 | 27.75% |
| SPXW240716C05170000 | 2024-06-17 11:13AM EDT | 5,170.00 | 298.53 | 311.50 | 320.80 | 0.00 | - | - | 7 | 26.67% |
| SPXW240716C05180000 | 2024-06-25 11:17AM EDT | 5,180.00 | 304.80 | 301.70 | 311.00 | 0.00 | - | 4 | 5 | 26.13% |
| SPXW240716C05250000 | 2024-06-20 9:57AM EDT | 5,250.00 | 280.69 | 234.10 | 243.30 | 0.00 | - | - | 1 | 22.47% |
| SPXW240716C05260000 | 2024-06-14 2:07PM EDT | 5,260.00 | 203.22 | 224.60 | 233.80 | 0.00 | - | - | 2 | 21.97% |
| SPXW240716C05270000 | 2024-06-14 2:07PM EDT | 5,270.00 | 194.47 | 215.10 | 224.30 | 0.00 | - | - | 2 | 21.46% |
| SPXW240716C05275000 | 2024-06-10 12:56PM EDT | 5,275.00 | 143.78 | 210.40 | 219.50 | 0.00 | - | - | 1 | 21.18% |
| SPXW240716C05300000 | 2024-06-26 9:35AM EDT | 5,300.00 | 185.09 | 187.00 | 196.10 | 0.00 | - | 4 | 5 | 19.95% |
| SPXW240716C05310000 | 2024-06-26 9:35AM EDT | 5,310.00 | 176.26 | 178.60 | 186.00 | 0.00 | - | 4 | 4 | 19.24% |
| SPXW240716C05330000 | 2024-06-07 1:36PM EDT | 5,330.00 | 115.00 | 160.30 | 167.90 | 0.00 | - | 4 | 2 | 18.33% |
| SPXW240716C05340000 | 2024-06-21 11:16AM EDT | 5,340.00 | 167.03 | 151.30 | 159.10 | 0.00 | - | 1 | 2 | 17.92% |
| SPXW240716C05350000 | 2024-06-28 10:14AM EDT | 5,350.00 | 191.87 | 142.20 | 150.20 | +46.07 | +31.60% | 2 | 19 | 17.46% |
| SPXW240716C05360000 | 2024-06-28 9:47AM EDT | 5,360.00 | 162.49 | 133.50 | 141.60 | -14.21 | -8.04% | 1 | 27 | 17.05% |
| SPXW240716C05370000 | 2024-06-28 10:14AM EDT | 5,370.00 | 173.92 | 125.10 | 133.20 | +59.69 | +52.25% | 1 | 14 | 16.66% |
| SPXW240716C05375000 | 2024-06-13 1:53PM EDT | 5,375.00 | 110.58 | 120.80 | 129.00 | 0.00 | - | 18 | 13 | 16.46% |
| SPXW240716C05380000 | 2024-06-17 11:48AM EDT | 5,380.00 | 116.90 | 116.60 | 124.80 | 0.00 | - | - | 3 | 16.25% |
| SPXW240716C05390000 | 2024-06-24 3:19PM EDT | 5,390.00 | 118.03 | 108.30 | 116.50 | 0.00 | - | 29 | 29 | 15.84% |
| SPXW240716C05400000 | 2024-06-26 9:36AM EDT | 5,400.00 | 102.80 | 100.20 | 108.60 | 0.00 | - | 1 | 12 | 15.48% |
| SPXW240716C05410000 | 2024-06-26 9:36AM EDT | 5,410.00 | 132.94 | 92.30 | 100.80 | +37.43 | +39.19% | 1 | 4 | 15.11% |
| SPXW240716C05420000 | 2024-06-25 10:08AM EDT | 5,420.00 | 90.37 | 84.70 | 93.20 | 0.00 | - | 3 | 5 | 14.76% |
| SPXW240716C05425000 | 2024-06-26 10:14AM EDT | 5,425.00 | 89.40 | 80.90 | 89.50 | 0.00 | - | 1 | 9 | 14.59% |
| SPXW240716C05430000 | 2024-06-21 11:58AM EDT | 5,430.00 | 100.19 | 77.30 | 85.70 | 0.00 | - | 1 | 58 | 14.38% |
| SPXW240716C05435000 | 2024-06-26 10:14AM EDT | 5,435.00 | 82.40 | 73.70 | 82.10 | 0.00 | - | 1 | 3 | 14.21% |
| SPXW240716C05440000 | 2024-06-28 11:56AM EDT | 5,440.00 | 92.88 | 70.20 | 78.70 | -2.96 | -3.09% | 2 | 1 | 14.07% |
| SPXW240716C05450000 | 2024-06-26 2:35PM EDT | 5,450.00 | 86.93 | 63.20 | 71.70 | +14.76 | +20.45% | 1 | 19 | 13.72% |
| SPXW240716C05460000 | 2024-06-28 2:36PM EDT | 5,460.00 | 63.10 | 60.20 | 62.00 | -7.60 | -10.75% | 4 | 54 | 12.76% |
| SPXW240716C05465000 | 2024-06-28 1:04PM EDT | 5,465.00 | 65.79 | 57.10 | 58.80 | -1.61 | -2.39% | 1 | 80 | 12.61% |
| SPXW240716C05470000 | 2024-06-27 2:43PM EDT | 5,470.00 | 57.13 | 54.00 | 55.20 | 0.00 | - | 26 | 39 | 12.36% |
| SPXW240716C05475000 | 2024-06-27 3:14PM EDT | 5,475.00 | 58.90 | 51.00 | 52.20 | 0.00 | - | 2 | 87 | 12.21% |
| SPXW240716C05480000 | 2024-06-28 3:43PM EDT | 5,480.00 | 49.42 | 48.10 | 49.30 | -9.78 | -16.52% | 2 | 1,617 | 12.08% |
| SPXW240716C05490000 | 2024-06-27 11:21AM EDT | 5,490.00 | 70.88 | 42.60 | 43.80 | +19.35 | +37.55% | 5 | 61 | 11.82% |
| SPXW240716C05495000 | 2024-06-28 12:09PM EDT | 5,495.00 | 50.61 | 40.00 | 41.20 | +1.65 | +3.37% | 4 | 4 | 11.70% |
| SPXW240716C05500000 | 2024-06-28 3:47PM EDT | 5,500.00 | 39.23 | 37.50 | 38.70 | -11.57 | -22.78% | 15 | 1,072 | 11.59% |
| SPXW240716C05510000 | 2024-06-27 1:33PM EDT | 5,510.00 | 42.40 | 32.80 | 33.90 | 0.00 | - | 2 | 54 | 11.35% |
| SPXW240716C05520000 | 2024-06-27 11:20AM EDT | 5,520.00 | 36.95 | 28.40 | 29.60 | 0.00 | - | 5 | 20 | 11.15% |
| SPXW240716C05525000 | 2024-06-28 2:01PM EDT | 5,525.00 | 28.90 | 26.40 | 27.50 | -3.51 | -10.83% | 5 | 94 | 11.04% |
| SPXW240716C05530000 | 2024-06-28 3:00PM EDT | 5,530.00 | 25.77 | 24.50 | 25.60 | -4.03 | -13.52% | 21 | 66 | 10.95% |
| SPXW240716C05535000 | 2024-06-25 3:42PM EDT | 5,535.00 | 30.44 | 22.70 | 23.80 | 0.00 | - | 15 | 28 | 10.86% |
| SPXW240716C05540000 | 2024-06-28 2:22PM EDT | 5,540.00 | 22.33 | 20.90 | 22.00 | -6.18 | -21.68% | 2 | 6 | 10.76% |
| SPXW240716C05550000 | 2024-06-28 3:37PM EDT | 5,550.00 | 16.98 | 17.70 | 18.80 | -7.01 | -29.22% | 9 | 48 | 10.60% |
| SPXW240716C05555000 | 2024-06-27 9:38AM EDT | 5,555.00 | 26.08 | 16.30 | 17.40 | 0.00 | - | 1 | 205 | 10.54% |
| SPXW240716C05560000 | 2024-06-28 2:22PM EDT | 5,560.00 | 15.85 | 14.90 | 16.00 | -6.35 | -28.60% | 3 | 37 | 10.46% |
| SPXW240716C05565000 | 2024-06-27 9:38AM EDT | 5,565.00 | 22.71 | 13.70 | 14.70 | 0.00 | - | 2 | 9 | 10.39% |
| SPXW240716C05575000 | 2024-06-28 10:23AM EDT | 5,575.00 | 27.40 | 11.40 | 12.40 | +10.57 | +62.80% | 5 | 64 | 10.27% |
| SPXW240716C05580000 | 2024-06-27 9:38AM EDT | 5,580.00 | 26.40 | 10.40 | 11.30 | +8.11 | +44.34% | 1 | 2 | 10.19% |
| SPXW240716C05590000 | 2024-06-28 1:04PM EDT | 5,590.00 | 12.18 | 8.60 | 9.50 | -3.15 | -20.55% | 50 | 48 | 10.11% |
| SPXW240716C05600000 | 2024-06-28 3:37PM EDT | 5,600.00 | 7.03 | 7.00 | 7.90 | -6.02 | -46.13% | 62 | 172 | 10.02% |
| SPXW240716C05610000 | 2024-06-28 12:37PM EDT | 5,610.00 | 8.90 | 5.70 | 6.50 | -0.78 | -8.06% | 14 | 16 | 9.93% |
| SPXW240716C05650000 | 2024-06-28 11:27AM EDT | 5,650.00 | 4.90 | 2.35 | 2.90 | +0.70 | +16.67% | 2 | 105 | 9.71% |
| SPXW240716C05675000 | 2024-06-28 4:00PM EDT | 5,675.00 | 1.45 | 1.30 | 1.70 | -1.39 | -48.94% | 2 | 11 | 9.64% |
| SPXW240716C05700000 | 2024-06-27 3:12PM EDT | 5,700.00 | 1.55 | 0.75 | 1.10 | 0.00 | - | 12 | 26 | 9.78% |
| SPXW240716C05750000 | 2024-06-28 11:21AM EDT | 5,750.00 | 0.72 | 0.30 | 0.55 | +0.02 | +2.86% | 32 | 17 | 10.35% |
| SPXW240716C05800000 | 2024-06-26 11:11AM EDT | 5,800.00 | 0.37 | 0.15 | 0.40 | 0.00 | - | 1 | 10 | 11.37% |
| SPXW240716C05900000 | 2024-06-21 3:29PM EDT | 5,900.00 | 0.35 | 0.05 | 0.30 | 0.00 | - | 1 | 4 | 13.70% |
| SPXW240716C06000000 | 2024-06-21 10:52AM EDT | 6,000.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 15.99% |
認沽盤範圍2024年7月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240716P02400000 | 2024-06-13 10:25AM EDT | 2,400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| SPXW240716P02800000 | 2024-06-13 12:05PM EDT | 2,800.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 86.72% |
| SPXW240716P03000000 | 2024-06-26 10:50AM EDT | 3,000.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 80.47% |
| SPXW240716P03200000 | 2024-06-26 10:50AM EDT | 3,200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 46 | 72.27% |
| SPXW240716P03400000 | 2024-06-21 4:07PM EDT | 3,400.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 64.45% |
| SPXW240716P03600000 | 2024-06-28 9:47AM EDT | 3,600.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 33 | 78 | 58.30% |
| SPXW240716P03800000 | 2024-06-21 12:41PM EDT | 3,800.00 | 0.49 | 0.00 | 0.25 | 0.00 | - | 5 | 25 | 52.15% |
| SPXW240716P04000000 | 2024-06-25 10:02AM EDT | 4,000.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | 1 | 6 | 48.78% |
| SPXW240716P04100000 | 2024-06-26 4:03PM EDT | 4,100.00 | 0.34 | 0.05 | 0.35 | 0.00 | - | 900 | 949 | 45.87% |
| SPXW240716P04200000 | 2024-06-21 2:07PM EDT | 4,200.00 | 0.95 | 0.15 | 0.40 | 0.00 | - | 1 | 782 | 42.87% |
| SPXW240716P04300000 | 2024-06-18 4:01PM EDT | 4,300.00 | 0.95 | 0.20 | 0.45 | 0.00 | - | - | 11 | 39.82% |
| SPXW240716P04350000 | 2024-06-27 12:45PM EDT | 4,350.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 135 | 147 | 38.48% |
| SPXW240716P04400000 | 2024-06-11 2:40PM EDT | 4,400.00 | 1.64 | 0.30 | 0.55 | 0.00 | - | - | 66 | 37.09% |
| SPXW240716P04450000 | 2024-06-14 1:34PM EDT | 4,450.00 | 1.70 | 0.35 | 0.60 | 0.00 | - | 33 | 35 | 35.66% |
| SPXW240716P04500000 | 2024-06-21 1:30PM EDT | 4,500.00 | 1.40 | 0.40 | 0.65 | 0.00 | - | 2 | 10,034 | 34.19% |
| SPXW240716P04550000 | 2024-06-20 10:06AM EDT | 4,550.00 | 1.27 | 0.45 | 0.70 | 0.00 | - | 2 | 13 | 32.70% |
| SPXW240716P04600000 | 2024-06-21 10:36AM EDT | 4,600.00 | 1.65 | 0.50 | 0.80 | 0.00 | - | 1 | 39 | 31.43% |
| SPXW240716P04650000 | 2024-06-28 3:26PM EDT | 4,650.00 | 0.70 | 0.55 | 0.85 | -0.10 | -12.50% | 96 | 34 | 29.87% |
| SPXW240716P04700000 | 2024-06-28 2:01PM EDT | 4,700.00 | 0.71 | 0.65 | 0.90 | -0.14 | -16.47% | 42 | 34 | 28.30% |
| SPXW240716P04750000 | 2024-06-20 10:55AM EDT | 4,750.00 | 1.80 | 0.70 | 1.00 | 0.00 | - | - | 33 | 26.87% |
| SPXW240716P04800000 | 2024-06-28 1:03PM EDT | 4,800.00 | 0.85 | 0.80 | 1.10 | -0.70 | -45.16% | 3 | 110 | 25.39% |
| SPXW240716P04850000 | 2024-06-18 3:30PM EDT | 4,850.00 | 2.40 | 0.90 | 1.20 | 0.00 | - | 1 | 12 | 23.87% |
| SPXW240716P04900000 | 2024-06-28 3:43PM EDT | 4,900.00 | 1.05 | 1.05 | 1.35 | -0.13 | -11.02% | 4 | 50 | 22.42% |
| SPXW240716P04950000 | 2024-06-17 3:21PM EDT | 4,950.00 | 3.30 | 1.20 | 1.55 | 0.00 | - | 1 | 3 | 21.00% |
| SPXW240716P05000000 | 2024-06-28 12:09PM EDT | 5,000.00 | 1.31 | 1.45 | 1.75 | -0.27 | -17.09% | 20 | 303 | 19.50% |
| SPXW240716P05050000 | 2024-06-28 12:16PM EDT | 5,050.00 | 1.90 | 1.70 | 2.05 | -0.15 | -7.32% | 30 | 149 | 18.06% |
| SPXW240716P05075000 | 2024-06-24 3:01PM EDT | 5,075.00 | 3.43 | 1.90 | 2.25 | 0.00 | - | 1 | 2 | 17.36% |
| SPXW240716P05100000 | 2024-06-28 3:48PM EDT | 5,100.00 | 2.20 | 2.15 | 2.50 | 0.00 | - | 6 | 160 | 16.68% |
| SPXW240716P05125000 | 2024-06-25 3:48PM EDT | 5,125.00 | 3.80 | 2.40 | 2.80 | 0.00 | - | 1 | 28 | 16.01% |
| SPXW240716P05150000 | 2024-06-27 2:06PM EDT | 5,150.00 | 3.10 | 2.80 | 3.20 | 0.00 | - | 15 | 236 | 15.38% |
| SPXW240716P05170000 | 2024-06-25 9:34AM EDT | 5,170.00 | 5.82 | 3.10 | 3.60 | 0.00 | - | 1 | 122 | 14.89% |
| SPXW240716P05175000 | 2024-06-21 3:47PM EDT | 5,175.00 | 6.89 | 3.20 | 3.70 | 0.00 | - | 1 | 8 | 14.76% |
| SPXW240716P05180000 | 2024-06-27 12:57PM EDT | 5,180.00 | 3.53 | 3.30 | 3.80 | 0.00 | - | 9 | 14 | 14.63% |
| SPXW240716P05190000 | 2024-06-17 10:15AM EDT | 5,190.00 | 12.03 | 3.50 | 4.00 | 0.00 | - | - | 1 | 14.35% |
| SPXW240716P05200000 | 2024-06-28 2:40PM EDT | 5,200.00 | 3.50 | 3.70 | 4.30 | -0.70 | -16.67% | 13 | 41 | 14.14% |
| SPXW240716P05210000 | 2024-06-25 11:27AM EDT | 5,210.00 | 6.82 | 4.00 | 4.50 | 0.00 | - | 10 | 11 | 13.84% |
| SPXW240716P05220000 | 2024-06-28 11:10AM EDT | 5,220.00 | 3.70 | 4.30 | 4.80 | -3.57 | -49.11% | 2 | 17 | 13.59% |
| SPXW240716P05225000 | 2024-06-17 3:50PM EDT | 5,225.00 | 11.16 | 4.40 | 5.00 | 0.00 | - | 3 | 17 | 13.49% |
| SPXW240716P05230000 | 2024-06-28 11:10AM EDT | 5,230.00 | 4.00 | 4.60 | 5.20 | -0.83 | -17.18% | 2 | 121 | 13.39% |
| SPXW240716P05240000 | 2024-06-26 10:37AM EDT | 5,240.00 | 7.40 | 4.90 | 5.60 | 0.00 | - | 10 | 112 | 13.16% |
| SPXW240716P05250000 | 2024-06-28 3:36PM EDT | 5,250.00 | 6.11 | 5.30 | 6.00 | +1.16 | +23.43% | 32 | 368 | 12.91% |
| SPXW240716P05260000 | 2024-06-28 9:30AM EDT | 5,260.00 | 5.42 | 5.80 | 6.40 | -0.78 | -12.58% | 1 | 24 | 12.65% |
| SPXW240716P05270000 | 2024-06-28 3:04PM EDT | 5,270.00 | 6.23 | 6.20 | 6.90 | +0.43 | +7.41% | 18 | 129 | 12.41% |
| SPXW240716P05275000 | 2024-06-28 1:28PM EDT | 5,275.00 | 5.57 | 6.50 | 7.20 | -3.49 | -38.52% | 2 | 19 | 12.31% |
| SPXW240716P05280000 | 2024-06-27 11:07AM EDT | 5,280.00 | 7.50 | 6.80 | 7.50 | 0.00 | - | 2 | 26 | 12.20% |
| SPXW240716P05290000 | 2024-06-26 9:41AM EDT | 5,290.00 | 7.25 | 7.40 | 8.10 | -4.27 | -37.07% | 1 | 24 | 11.96% |
| SPXW240716P05300000 | 2024-06-28 11:25AM EDT | 5,300.00 | 6.31 | 8.00 | 8.80 | -3.99 | -38.74% | 4 | 165 | 11.74% |
| SPXW240716P05310000 | 2024-06-27 4:11PM EDT | 5,310.00 | 8.07 | 8.80 | 9.50 | 0.00 | - | 1 | 11 | 11.48% |
| SPXW240716P05320000 | 2024-06-28 10:58AM EDT | 5,320.00 | 7.08 | 9.60 | 10.30 | -1.74 | -19.73% | 3 | 22 | 11.24% |
| SPXW240716P05325000 | 2024-06-28 4:13PM EDT | 5,325.00 | 10.37 | 10.00 | 10.80 | -1.98 | -16.03% | 13 | 39 | 11.15% |
| SPXW240716P05330000 | 2024-06-28 11:13AM EDT | 5,330.00 | 8.50 | 10.40 | 11.30 | -2.90 | -25.44% | 1 | 24 | 11.04% |
| SPXW240716P05340000 | 2024-06-28 3:31PM EDT | 5,340.00 | 12.27 | 11.40 | 12.30 | -4.21 | -25.55% | 10 | 29 | 10.80% |
| SPXW240716P05350000 | 2024-06-28 3:36PM EDT | 5,350.00 | 14.36 | 12.50 | 13.40 | +1.24 | +9.45% | 106 | 19 | 10.56% |
| SPXW240716P05360000 | 2024-06-28 1:54PM EDT | 5,360.00 | 12.62 | 13.80 | 14.70 | -2.33 | -15.59% | 71 | 24 | 10.34% |
| SPXW240716P05370000 | 2024-06-28 2:46PM EDT | 5,370.00 | 15.45 | 15.10 | 16.10 | -1.54 | -9.06% | 8 | 23 | 10.11% |
| SPXW240716P05375000 | 2024-06-28 10:52AM EDT | 5,375.00 | 10.57 | 15.90 | 16.90 | -5.00 | -32.11% | 26 | 104 | 10.01% |
| SPXW240716P05380000 | 2024-06-28 3:31PM EDT | 5,380.00 | 18.01 | 16.70 | 17.70 | +0.06 | +0.33% | 4 | 229 | 9.89% |
| SPXW240716P05390000 | 2024-06-28 3:48PM EDT | 5,390.00 | 18.77 | 18.40 | 19.40 | -5.28 | -21.95% | 12 | 10 | 9.65% |
| SPXW240716P05400000 | 2024-06-28 3:48PM EDT | 5,400.00 | 20.67 | 20.30 | 21.30 | -2.63 | -11.29% | 42 | 1,114 | 9.41% |
| SPXW240716P05410000 | 2024-06-28 2:41PM EDT | 5,410.00 | 21.79 | 22.40 | 23.40 | -3.81 | -14.88% | 4 | 60 | 9.17% |
| SPXW240716P05420000 | 2024-06-28 3:41PM EDT | 5,420.00 | 25.90 | 24.70 | 25.80 | -11.05 | -29.91% | 1 | 164 | 8.93% |
| SPXW240716P05425000 | 2024-06-28 4:06PM EDT | 5,425.00 | 27.82 | 26.00 | 27.00 | -10.63 | -27.65% | 19 | 163 | 8.80% |
| SPXW240716P05430000 | 2024-06-28 3:00PM EDT | 5,430.00 | 27.71 | 27.30 | 28.30 | -10.17 | -26.85% | 68 | 118 | 8.66% |
| SPXW240716P05440000 | 2024-06-28 4:04PM EDT | 5,440.00 | 31.68 | 30.10 | 31.20 | +3.44 | +12.18% | 36 | 36 | 8.42% |
| SPXW240716P05450000 | 2024-06-28 3:40PM EDT | 5,450.00 | 35.00 | 33.20 | 34.30 | +5.08 | +16.98% | 31 | 158 | 8.14% |
| SPXW240716P05455000 | 2024-06-28 10:02AM EDT | 5,455.00 | 23.86 | 34.80 | 36.00 | -18.81 | -44.08% | 3 | 13 | 8.00% |
| SPXW240716P05460000 | 2024-06-28 12:09PM EDT | 5,460.00 | 31.98 | 36.60 | 37.60 | -4.93 | -13.36% | 7 | 17 | 7.83% |
| SPXW240716P05465000 | 2024-06-28 3:06PM EDT | 5,465.00 | 39.90 | 38.40 | 39.60 | -6.57 | -14.14% | 51 | 59 | 7.71% |
| SPXW240716P05470000 | 2024-06-28 4:04PM EDT | 5,470.00 | 42.33 | 40.30 | 41.50 | -2.38 | -5.32% | 7 | 42 | 7.55% |
| SPXW240716P05475000 | 2024-06-28 2:03PM EDT | 5,475.00 | 39.85 | 42.30 | 43.40 | -6.07 | -13.22% | 3 | 21 | 7.37% |
| SPXW240716P05480000 | 2024-06-28 2:02PM EDT | 5,480.00 | 40.02 | 44.30 | 45.50 | -5.48 | -12.04% | 16 | 304 | 7.20% |
| SPXW240716P05490000 | 2024-06-28 2:59PM EDT | 5,490.00 | 49.80 | 48.80 | 50.00 | +2.93 | +6.25% | 18 | 7 | 6.84% |
| SPXW240716P05495000 | 2024-06-28 11:52AM EDT | 5,495.00 | 40.50 | 51.10 | 52.50 | -17.95 | -30.71% | 8 | 3 | 6.67% |
| SPXW240716P05500000 | 2024-06-28 12:05PM EDT | 5,500.00 | 44.20 | 53.60 | 55.30 | -16.52 | -27.21% | 10 | 1,895 | 6.53% |
| SPXW240716P05510000 | 2024-06-28 1:56PM EDT | 5,510.00 | 55.63 | 58.80 | 60.50 | -0.54 | -0.96% | 1 | 3 | 6.04% |
| SPXW240716P05520000 | 2024-06-28 12:45PM EDT | 5,520.00 | 60.38 | 62.00 | 70.40 | -26.92 | -30.84% | 29 | 94 | 6.64% |
| SPXW240716P05525000 | 2024-06-28 10:23AM EDT | 5,525.00 | 44.51 | 64.20 | 72.50 | -23.51 | -34.56% | 5 | 66 | 6.12% |
| SPXW240716P05530000 | 2024-06-28 10:19AM EDT | 5,530.00 | 50.51 | 67.10 | 75.60 | -31.94 | -38.74% | 3 | 16 | 5.80% |
| SPXW240716P05550000 | 2024-06-17 2:19PM EDT | 5,550.00 | 87.20 | 80.20 | 88.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240716P05555000 | 2024-06-21 9:43AM EDT | 5,555.00 | 105.80 | 83.80 | 92.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240716P05600000 | 2024-06-25 10:18AM EDT | 5,600.00 | 135.11 | 119.60 | 127.60 | 0.00 | - | 5 | 6 | 0.00% |
