認購期權範圍2024年7月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240717C04300000 | 2024-06-17 10:30AM EDT | 4,300.00 | 1,145.39 | 1,177.60 | 1,185.90 | 0.00 | - | 10 | 0 | 68.87% |
| SPXW240717C04400000 | 2024-06-17 10:30AM EDT | 4,400.00 | 1,046.02 | 1,077.80 | 1,086.20 | 0.00 | - | 10 | 0 | 63.68% |
| SPXW240717C04600000 | 2024-06-21 3:45PM EDT | 4,600.00 | 884.07 | 878.70 | 887.00 | 0.00 | - | 1 | 1 | 53.61% |
| SPXW240717C05025000 | 2024-06-14 1:37PM EDT | 5,025.00 | 429.22 | 455.80 | 464.20 | 0.00 | - | 9 | 9 | 33.71% |
| SPXW240717C05100000 | 2024-06-05 9:48AM EDT | 5,100.00 | 260.42 | 381.70 | 390.10 | 0.00 | - | - | 1 | 29.79% |
| SPXW240717C05120000 | 2024-06-18 12:11PM EDT | 5,120.00 | 389.50 | 362.30 | 370.40 | 0.00 | - | - | 1 | 28.74% |
| SPXW240717C05175000 | 2024-06-18 10:45AM EDT | 5,175.00 | 330.91 | 308.20 | 316.60 | 0.00 | - | - | 5 | 25.92% |
| SPXW240717C05200000 | 2024-06-18 10:45AM EDT | 5,200.00 | 307.39 | 284.00 | 292.30 | 0.00 | - | 5 | 8 | 24.64% |
| SPXW240717C05220000 | 2024-06-05 3:59PM EDT | 5,220.00 | 195.35 | 264.70 | 273.00 | 0.00 | - | 40 | 35 | 23.63% |
| SPXW240717C05225000 | 2024-06-27 12:46PM EDT | 5,225.00 | 276.45 | 259.90 | 268.10 | 0.00 | - | 3 | 27 | 23.36% |
| SPXW240717C05230000 | 2024-06-27 12:46PM EDT | 5,230.00 | 271.65 | 255.10 | 263.30 | 0.00 | - | 3 | 77 | 23.11% |
| SPXW240717C05240000 | 2024-06-03 11:18AM EDT | 5,240.00 | 120.69 | 245.70 | 253.80 | 0.00 | - | - | 2 | 22.63% |
| SPXW240717C05250000 | 2024-06-05 12:24PM EDT | 5,250.00 | 151.28 | 236.20 | 244.30 | 0.00 | - | 72 | 39 | 22.15% |
| SPXW240717C05260000 | 2024-06-05 12:40PM EDT | 5,260.00 | 147.23 | 226.70 | 234.80 | 0.00 | - | 98 | 89 | 21.65% |
| SPXW240717C05270000 | 2024-06-05 12:21PM EDT | 5,270.00 | 135.83 | 217.10 | 225.30 | 0.00 | - | 14 | 8 | 21.15% |
| SPXW240717C05275000 | 2024-06-13 10:27AM EDT | 5,275.00 | 182.82 | 212.60 | 220.60 | 0.00 | - | 1 | 49 | 20.91% |
| SPXW240717C05280000 | 2024-06-10 12:56PM EDT | 5,280.00 | 141.68 | 207.70 | 215.90 | 0.00 | - | 4 | 284 | 20.67% |
| SPXW240717C05290000 | 2024-06-10 12:14PM EDT | 5,290.00 | 133.47 | 198.60 | 206.60 | 0.00 | - | 46 | 27 | 20.20% |
| SPXW240717C05295000 | 2024-06-21 1:08PM EDT | 5,295.00 | 206.24 | 194.70 | 201.20 | 0.00 | - | 2 | 1 | 19.77% |
| SPXW240717C05300000 | 2024-06-25 10:05AM EDT | 5,300.00 | 190.87 | 189.90 | 196.60 | 0.00 | - | 1 | 32 | 19.54% |
| SPXW240717C05310000 | 2024-06-10 3:30PM EDT | 5,310.00 | 122.99 | 180.60 | 187.40 | 0.00 | - | 8 | 6 | 19.08% |
| SPXW240717C05320000 | 2024-06-25 10:05AM EDT | 5,320.00 | 172.99 | 171.70 | 178.40 | 0.00 | - | 1 | 14 | 18.65% |
| SPXW240717C05325000 | 2024-06-26 3:35PM EDT | 5,325.00 | 172.30 | 167.00 | 173.90 | 0.00 | - | 2 | 48 | 18.43% |
| SPXW240717C05330000 | 2024-06-26 3:35PM EDT | 5,330.00 | 168.70 | 162.50 | 169.40 | 0.00 | - | 2 | 10 | 18.21% |
| SPXW240717C05340000 | 2024-06-27 10:02AM EDT | 5,340.00 | 172.75 | 153.50 | 160.60 | 0.00 | - | 5 | 9 | 17.79% |
| SPXW240717C05350000 | 2024-06-26 9:44AM EDT | 5,350.00 | 144.03 | 144.90 | 152.00 | 0.00 | - | 2 | 23 | 17.41% |
| SPXW240717C05355000 | 2024-06-26 9:44AM EDT | 5,355.00 | 139.93 | 140.40 | 147.50 | 0.00 | - | 2 | 2 | 17.16% |
| SPXW240717C05360000 | 2024-06-17 9:30AM EDT | 5,360.00 | 123.65 | 136.10 | 143.30 | 0.00 | - | 1 | 21 | 16.98% |
| SPXW240717C05365000 | 2024-06-25 3:31PM EDT | 5,365.00 | 141.93 | 131.80 | 139.00 | 0.00 | - | 1 | 2 | 16.77% |
| SPXW240717C05375000 | 2024-06-26 11:00AM EDT | 5,375.00 | 127.84 | 123.50 | 130.60 | 0.00 | - | 1 | 530 | 16.38% |
| SPXW240717C05380000 | 2024-06-27 12:47PM EDT | 5,380.00 | 133.74 | 119.30 | 126.60 | 0.00 | - | 4 | 5 | 16.21% |
| SPXW240717C05385000 | 2024-06-26 11:00AM EDT | 5,385.00 | 120.10 | 115.00 | 122.40 | 0.00 | - | 1 | 67 | 16.00% |
| SPXW240717C05390000 | 2024-06-27 12:47PM EDT | 5,390.00 | 125.13 | 110.90 | 118.30 | 0.00 | - | 9 | 6 | 15.80% |
| SPXW240717C05400000 | 2024-06-26 3:35PM EDT | 5,400.00 | 109.75 | 103.00 | 110.30 | 0.00 | - | 2 | 38 | 15.43% |
| SPXW240717C05405000 | 2024-06-14 7:26AM EDT | 5,405.00 | 81.00 | 99.10 | 106.50 | 0.00 | - | - | 15 | 15.27% |
| SPXW240717C05410000 | 2024-06-26 10:49AM EDT | 5,410.00 | 100.92 | 95.20 | 102.60 | 0.00 | - | 1 | 2 | 15.09% |
| SPXW240717C05415000 | 2024-06-28 3:33PM EDT | 5,415.00 | 85.03 | 91.20 | 98.70 | -14.01 | -14.15% | 3 | 41 | 14.90% |
| SPXW240717C05420000 | 2024-06-28 11:05AM EDT | 5,420.00 | 112.74 | 86.80 | 94.30 | +18.65 | +19.82% | 35 | 46 | 14.59% |
| SPXW240717C05425000 | 2024-06-27 1:43PM EDT | 5,425.00 | 100.39 | 83.90 | 91.20 | 0.00 | - | 1 | 40 | 14.55% |
| SPXW240717C05430000 | 2024-06-28 11:05AM EDT | 5,430.00 | 104.84 | 80.90 | 86.90 | +19.54 | +22.91% | 35 | 64 | 14.24% |
| SPXW240717C05435000 | 2024-06-27 2:43PM EDT | 5,435.00 | 81.80 | 76.60 | 84.00 | 0.00 | - | 28 | 81 | 14.22% |
| SPXW240717C05440000 | 2024-06-27 1:02PM EDT | 5,440.00 | 87.40 | 73.10 | 80.50 | 0.00 | - | 2 | 5 | 14.06% |
| SPXW240717C05445000 | 2024-06-28 3:26PM EDT | 5,445.00 | 72.10 | 69.50 | 77.00 | -13.40 | -15.67% | 3 | 25 | 13.90% |
| SPXW240717C05450000 | 2024-06-28 10:36AM EDT | 5,450.00 | 103.02 | 66.30 | 73.70 | +21.92 | +27.03% | 1 | 130 | 13.76% |
| SPXW240717C05455000 | 2024-06-28 12:52PM EDT | 5,455.00 | 73.86 | 63.00 | 70.20 | +1.58 | +2.19% | 6 | 23 | 13.57% |
| SPXW240717C05460000 | 2024-06-28 3:07PM EDT | 5,460.00 | 62.01 | 62.70 | 64.30 | -6.56 | -9.57% | 9 | 18 | 12.89% |
| SPXW240717C05465000 | 2024-06-27 12:47PM EDT | 5,465.00 | 69.85 | 59.50 | 61.10 | 0.00 | - | 2 | 12 | 12.74% |
| SPXW240717C05470000 | 2024-06-28 3:46PM EDT | 5,470.00 | 57.70 | 56.40 | 57.70 | -6.70 | -10.40% | 8 | 66 | 12.53% |
| SPXW240717C05475000 | 2024-06-28 11:45AM EDT | 5,475.00 | 71.10 | 53.40 | 54.70 | +7.60 | +11.97% | 2 | 56 | 12.39% |
| SPXW240717C05480000 | 2024-06-28 3:13PM EDT | 5,480.00 | 49.30 | 50.50 | 51.80 | -8.07 | -14.07% | 43 | 91 | 12.26% |
| SPXW240717C05485000 | 2024-06-28 2:13PM EDT | 5,485.00 | 55.30 | 47.70 | 49.00 | -7.53 | -11.98% | 6 | 13 | 12.14% |
| SPXW240717C05490000 | 2024-06-28 3:33PM EDT | 5,490.00 | 38.91 | 45.00 | 46.20 | -17.29 | -30.77% | 10 | 34 | 12.00% |
| SPXW240717C05495000 | 2024-06-28 11:39AM EDT | 5,495.00 | 60.64 | 42.30 | 43.60 | +8.82 | +17.02% | 2 | 16 | 11.89% |
| SPXW240717C05500000 | 2024-06-28 12:44PM EDT | 5,500.00 | 46.50 | 39.80 | 41.00 | -2.25 | -4.62% | 14 | 126 | 11.76% |
| SPXW240717C05505000 | 2024-06-28 2:04PM EDT | 5,505.00 | 44.20 | 37.30 | 38.60 | -1.95 | -4.23% | 4 | 54 | 11.65% |
| SPXW240717C05510000 | 2024-06-28 3:52PM EDT | 5,510.00 | 36.70 | 35.00 | 36.20 | -10.60 | -22.41% | 59 | 8 | 11.54% |
| SPXW240717C05515000 | 2024-06-28 11:22AM EDT | 5,515.00 | 48.51 | 32.70 | 33.90 | +9.41 | +24.07% | 100 | 12 | 11.42% |
| SPXW240717C05520000 | 2024-06-28 3:47PM EDT | 5,520.00 | 32.08 | 30.60 | 31.70 | -3.07 | -8.73% | 9 | 12 | 11.31% |
| SPXW240717C05525000 | 2024-06-28 3:48PM EDT | 5,525.00 | 29.45 | 28.40 | 29.60 | -7.72 | -20.77% | 24 | 73 | 11.21% |
| SPXW240717C05530000 | 2024-06-28 2:53PM EDT | 5,530.00 | 28.38 | 26.50 | 27.70 | -9.32 | -24.72% | 15 | 36 | 11.13% |
| SPXW240717C05535000 | 2024-06-28 11:36AM EDT | 5,535.00 | 37.90 | 24.70 | 25.70 | +5.06 | +15.41% | 10 | 76 | 11.02% |
| SPXW240717C05540000 | 2024-06-28 3:03PM EDT | 5,540.00 | 23.42 | 22.80 | 23.90 | -4.88 | -17.24% | 2 | 622 | 10.93% |
| SPXW240717C05550000 | 2024-06-28 2:59PM EDT | 5,550.00 | 20.92 | 19.50 | 20.60 | -6.38 | -23.37% | 104 | 810 | 10.77% |
| SPXW240717C05560000 | 2024-06-28 3:20PM EDT | 5,560.00 | 17.20 | 16.60 | 17.70 | -3.74 | -17.86% | 114 | 123 | 10.63% |
| SPXW240717C05565000 | 2024-06-26 9:32AM EDT | 5,565.00 | 19.06 | 15.30 | 16.30 | 0.00 | - | 6 | 1 | 10.55% |
| SPXW240717C05570000 | 2024-06-28 3:47PM EDT | 5,570.00 | 15.23 | 14.00 | 15.00 | -2.62 | -14.68% | 2 | 195 | 10.47% |
| SPXW240717C05575000 | 2024-06-28 11:22AM EDT | 5,575.00 | 22.51 | 12.90 | 13.80 | +3.80 | +20.31% | 105 | 54 | 10.41% |
| SPXW240717C05580000 | 2024-06-28 3:33PM EDT | 5,580.00 | 9.67 | 11.80 | 12.70 | -6.47 | -40.09% | 3 | 26 | 10.35% |
| SPXW240717C05590000 | 2024-06-28 3:06PM EDT | 5,590.00 | 10.20 | 9.80 | 10.70 | -3.06 | -23.08% | 21 | 138 | 10.24% |
| SPXW240717C05600000 | 2024-06-28 3:33PM EDT | 5,600.00 | 6.82 | 8.10 | 8.90 | -6.08 | -47.13% | 720 | 210 | 10.12% |
| SPXW240717C05610000 | 2024-06-28 12:47PM EDT | 5,610.00 | 9.28 | 6.70 | 7.40 | -0.34 | -3.53% | 700 | 47 | 10.03% |
| SPXW240717C05620000 | 2024-06-27 9:55AM EDT | 5,620.00 | 9.20 | 5.50 | 6.20 | 0.00 | - | 11 | 27 | 9.98% |
| SPXW240717C05625000 | 2024-06-28 3:31PM EDT | 5,625.00 | 5.00 | 4.90 | 5.60 | -2.11 | -29.68% | 5 | 113 | 9.93% |
| SPXW240717C05650000 | 2024-06-28 4:14PM EDT | 5,650.00 | 3.11 | 2.90 | 3.40 | -2.09 | -40.19% | 28 | 161 | 9.78% |
| SPXW240717C05675000 | 2024-06-28 4:14PM EDT | 5,675.00 | 1.86 | 1.65 | 2.10 | -1.89 | -50.40% | 12 | 41 | 9.76% |
| SPXW240717C05700000 | 2024-06-28 4:08PM EDT | 5,700.00 | 1.10 | 0.95 | 1.30 | -0.90 | -45.00% | 45 | 177 | 9.79% |
| SPXW240717C05750000 | 2024-06-28 10:27AM EDT | 5,750.00 | 1.22 | 0.35 | 0.65 | +0.27 | +28.42% | 6 | 20 | 10.31% |
| SPXW240717C05800000 | 2024-06-28 11:33AM EDT | 5,800.00 | 0.45 | 0.20 | 0.45 | -0.05 | -10.00% | 1 | 7 | 11.23% |
| SPXW240717C06000000 | 2024-06-21 10:52AM EDT | 6,000.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 10 | 0 | 15.56% |
| SPXW240717C06200000 | 2024-06-20 10:03AM EDT | 6,200.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 7 | 19.87% |
| SPXW240717C06400000 | 2024-06-24 2:21PM EDT | 6,400.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 24.29% |
| SPXW240717C06600000 | 2024-06-18 9:30AM EDT | 6,600.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 28.49% |
認沽盤範圍2024年7月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240717P02600000 | 2024-06-14 12:05PM EDT | 2,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 93.36% |
| SPXW240717P02800000 | 2024-06-27 4:04PM EDT | 2,800.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 84.38% |
| SPXW240717P03000000 | 2024-06-20 2:31PM EDT | 3,000.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 9 | 78.32% |
| SPXW240717P03200000 | 2024-06-03 4:03PM EDT | 3,200.00 | 0.46 | 0.00 | 0.15 | 0.00 | - | - | 6 | 70.31% |
| SPXW240717P03400000 | 2024-06-25 1:05PM EDT | 3,400.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 51 | 62.70% |
| SPXW240717P03600000 | 2024-06-28 12:39PM EDT | 3,600.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 21 | 6 | 56.74% |
| SPXW240717P03800000 | 2024-06-28 3:31PM EDT | 3,800.00 | 0.15 | 0.00 | 0.25 | -0.15 | -50.00% | 1 | 32 | 50.73% |
| SPXW240717P04000000 | 2024-06-26 3:24PM EDT | 4,000.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 16 | 122 | 48.17% |
| SPXW240717P04100000 | 2024-06-24 9:41AM EDT | 4,100.00 | 0.80 | 0.15 | 0.40 | 0.00 | - | 11 | 73 | 45.22% |
| SPXW240717P04200000 | 2024-06-28 11:28AM EDT | 4,200.00 | 0.30 | 0.20 | 0.45 | -0.60 | -66.67% | 25 | 72 | 42.21% |
| SPXW240717P04250000 | 2024-06-17 2:23PM EDT | 4,250.00 | 0.35 | 0.25 | 0.50 | -0.75 | -68.18% | 45 | 752 | 40.92% |
| SPXW240717P04300000 | 2024-06-20 10:45AM EDT | 4,300.00 | 0.95 | 0.30 | 0.55 | 0.00 | - | - | 13 | 39.56% |
| SPXW240717P04350000 | 2024-06-20 12:30PM EDT | 4,350.00 | 1.15 | 0.30 | 0.60 | 0.00 | - | 15 | 15 | 38.17% |
| SPXW240717P04400000 | 2024-06-20 3:27PM EDT | 4,400.00 | 1.45 | 0.35 | 0.65 | 0.00 | - | 1 | 58 | 36.76% |
| SPXW240717P04450000 | 2024-06-24 3:45PM EDT | 4,450.00 | 1.10 | 0.45 | 0.70 | 0.00 | - | 38 | 76 | 35.30% |
| SPXW240717P04500000 | 2024-06-28 3:08PM EDT | 4,500.00 | 0.57 | 0.50 | 0.75 | -0.21 | -26.92% | 2 | 680 | 33.83% |
| SPXW240717P04550000 | 2024-06-28 11:22AM EDT | 4,550.00 | 0.60 | 0.55 | 0.80 | -0.80 | -57.14% | 22 | 39 | 32.32% |
| SPXW240717P04600000 | 2024-06-28 11:50AM EDT | 4,600.00 | 0.65 | 0.60 | 0.90 | -0.45 | -40.91% | 175 | 26 | 31.02% |
| SPXW240717P04650000 | 2024-06-28 3:10PM EDT | 4,650.00 | 0.75 | 0.65 | 0.95 | -0.30 | -28.57% | 76 | 87 | 29.47% |
| SPXW240717P04700000 | 2024-06-28 3:41PM EDT | 4,700.00 | 0.85 | 0.75 | 1.05 | -0.10 | -10.53% | 1,220 | 107 | 28.07% |
| SPXW240717P04750000 | 2024-06-20 9:44AM EDT | 4,750.00 | 1.80 | 0.85 | 1.10 | 0.00 | - | 1 | 26 | 26.47% |
| SPXW240717P04800000 | 2024-06-28 3:09PM EDT | 4,800.00 | 0.95 | 0.95 | 1.25 | -1.04 | -52.26% | 2 | 146 | 25.14% |
| SPXW240717P04850000 | 2024-06-28 2:14PM EDT | 4,850.00 | 1.02 | 1.05 | 1.35 | -0.98 | -49.00% | 40 | 178 | 23.61% |
| SPXW240717P04900000 | 2024-06-28 3:13PM EDT | 4,900.00 | 1.20 | 1.20 | 1.50 | -0.20 | -14.29% | 2 | 44 | 22.15% |
| SPXW240717P04950000 | 2024-06-27 10:23AM EDT | 4,950.00 | 1.57 | 1.40 | 1.75 | 0.00 | - | 52 | 137 | 20.82% |
| SPXW240717P05000000 | 2024-06-26 2:48PM EDT | 5,000.00 | 2.15 | 1.65 | 2.00 | 0.00 | - | 401 | 542 | 19.38% |
| SPXW240717P05025000 | 2024-06-26 2:01PM EDT | 5,025.00 | 2.45 | 1.85 | 2.15 | 0.00 | - | 40 | 41 | 18.66% |
| SPXW240717P05050000 | 2024-06-28 3:50PM EDT | 5,050.00 | 2.10 | 2.00 | 2.35 | -0.20 | -8.70% | 3 | 162 | 17.98% |
| SPXW240717P05075000 | 2024-06-27 12:25PM EDT | 5,075.00 | 2.40 | 2.25 | 2.60 | 0.00 | - | 10 | 141 | 17.32% |
| SPXW240717P05100000 | 2024-06-27 2:08PM EDT | 5,100.00 | 2.95 | 2.50 | 2.85 | +0.20 | +7.27% | 4 | 61 | 16.62% |
| SPXW240717P05110000 | 2024-06-18 3:59PM EDT | 5,110.00 | 5.40 | 2.60 | 3.00 | 0.00 | - | - | 2 | 16.38% |
| SPXW240717P05120000 | 2024-06-27 11:37AM EDT | 5,120.00 | 3.30 | 2.75 | 3.20 | 0.00 | - | 10 | 310 | 16.18% |
| SPXW240717P05125000 | 2024-06-27 11:30AM EDT | 5,125.00 | 3.30 | 2.85 | 3.20 | 0.00 | - | 10 | 25 | 15.98% |
| SPXW240717P05130000 | 2024-06-25 2:54PM EDT | 5,130.00 | 4.60 | 2.90 | 3.30 | 0.00 | - | 30 | 41 | 15.87% |
| SPXW240717P05140000 | 2024-06-27 1:29PM EDT | 5,140.00 | 3.20 | 3.10 | 3.50 | 0.00 | - | 31 | 37 | 15.64% |
| SPXW240717P05150000 | 2024-06-28 10:02AM EDT | 5,150.00 | 2.61 | 3.20 | 3.70 | -0.69 | -20.91% | 1 | 263 | 15.40% |
| SPXW240717P05160000 | 2024-06-25 9:43AM EDT | 5,160.00 | 5.90 | 3.40 | 3.90 | 0.00 | - | 31 | 166 | 15.15% |
| SPXW240717P05170000 | 2024-06-28 2:49PM EDT | 5,170.00 | 3.70 | 3.60 | 4.10 | +0.10 | +2.78% | 45 | 26 | 14.89% |
| SPXW240717P05175000 | 2024-06-28 3:59PM EDT | 5,175.00 | 4.20 | 3.70 | 4.20 | -0.60 | -12.50% | 15 | 46 | 14.75% |
| SPXW240717P05180000 | 2024-06-28 11:47AM EDT | 5,180.00 | 3.20 | 3.80 | 4.30 | -1.36 | -29.82% | 60 | 53 | 14.61% |
| SPXW240717P05190000 | 2024-06-27 3:54PM EDT | 5,190.00 | 4.15 | 4.00 | 4.60 | 0.00 | - | 25 | 71 | 14.40% |
| SPXW240717P05200000 | 2024-06-28 3:01PM EDT | 5,200.00 | 4.20 | 4.40 | 4.90 | -0.20 | -4.55% | 259 | 1,718 | 14.16% |
| SPXW240717P05205000 | 2024-06-27 9:44AM EDT | 5,205.00 | 4.60 | 4.50 | 5.00 | 0.00 | - | 20 | 31 | 14.01% |
| SPXW240717P05210000 | 2024-06-27 3:54PM EDT | 5,210.00 | 4.70 | 4.70 | 5.20 | 0.00 | - | 15 | 85 | 13.91% |
| SPXW240717P05215000 | 2024-06-26 10:39AM EDT | 5,215.00 | 7.15 | 4.80 | 5.30 | 0.00 | - | 10 | 30 | 13.75% |
| SPXW240717P05220000 | 2024-06-28 2:49PM EDT | 5,220.00 | 5.10 | 4.90 | 5.50 | +0.20 | +4.08% | 65 | 146 | 13.65% |
| SPXW240717P05225000 | 2024-06-28 3:59PM EDT | 5,225.00 | 5.85 | 5.10 | 5.70 | +0.45 | +8.33% | 515 | 54 | 13.54% |
| SPXW240717P05230000 | 2024-06-28 7:02AM EDT | 5,230.00 | 3.90 | 5.30 | 5.90 | -3.10 | -44.29% | 21 | 63 | 13.43% |
| SPXW240717P05235000 | 2024-06-20 3:28PM EDT | 5,235.00 | 11.40 | 5.50 | 6.10 | 0.00 | - | - | 2 | 13.31% |
| SPXW240717P05240000 | 2024-06-27 11:00AM EDT | 5,240.00 | 6.10 | 5.70 | 6.30 | 0.00 | - | 1 | 9 | 13.19% |
| SPXW240717P05245000 | 2024-06-18 3:59PM EDT | 5,245.00 | 10.70 | 5.90 | 6.50 | 0.00 | - | - | 2 | 13.06% |
| SPXW240717P05250000 | 2024-06-28 3:12PM EDT | 5,250.00 | 6.00 | 6.10 | 6.70 | +0.20 | +3.45% | 503 | 456 | 12.93% |
| SPXW240717P05255000 | 2024-06-27 11:35AM EDT | 5,255.00 | 7.51 | 6.40 | 7.00 | 0.00 | - | 3 | 33 | 12.84% |
| SPXW240717P05260000 | 2024-06-28 3:04PM EDT | 5,260.00 | 6.53 | 6.60 | 7.20 | -0.45 | -6.45% | 2 | 32 | 12.70% |
| SPXW240717P05265000 | 2024-06-28 4:14PM EDT | 5,265.00 | 7.20 | 6.90 | 7.50 | +0.40 | +5.88% | 21 | 41 | 12.60% |
| SPXW240717P05270000 | 2024-06-28 3:55PM EDT | 5,270.00 | 7.65 | 7.00 | 7.80 | +0.90 | +13.33% | 22 | 128 | 12.49% |
| SPXW240717P05275000 | 2024-06-28 3:52PM EDT | 5,275.00 | 7.40 | 7.40 | 8.10 | -0.50 | -6.33% | 2 | 121 | 12.38% |
| SPXW240717P05280000 | 2024-06-28 3:04PM EDT | 5,280.00 | 7.65 | 7.70 | 8.40 | +0.24 | +3.24% | 5 | 62 | 12.26% |
| SPXW240717P05285000 | 2024-06-28 12:40PM EDT | 5,285.00 | 7.87 | 8.00 | 8.70 | -7.46 | -48.66% | 9 | 2 | 12.14% |
| SPXW240717P05290000 | 2024-06-28 10:40AM EDT | 5,290.00 | 5.87 | 8.40 | 9.00 | -2.96 | -33.52% | 1 | 159 | 12.01% |
| SPXW240717P05295000 | 2024-06-28 3:55PM EDT | 5,295.00 | 9.35 | 8.70 | 9.40 | -1.57 | -14.38% | 4 | 5 | 11.91% |
| SPXW240717P05300000 | 2024-06-28 3:53PM EDT | 5,300.00 | 9.62 | 9.10 | 9.70 | +0.72 | +8.09% | 5,551 | 4,257 | 11.77% |
| SPXW240717P05305000 | 2024-06-28 3:52PM EDT | 5,305.00 | 9.45 | 9.40 | 10.20 | -0.57 | -5.69% | 2 | 25 | 11.70% |
| SPXW240717P05310000 | 2024-06-28 3:55PM EDT | 5,310.00 | 10.52 | 9.80 | 10.60 | +0.37 | +3.65% | 5 | 224 | 11.58% |
| SPXW240717P05315000 | 2024-06-28 4:07PM EDT | 5,315.00 | 10.90 | 10.30 | 11.00 | -4.32 | -28.38% | 43 | 9 | 11.45% |
| SPXW240717P05320000 | 2024-06-28 3:37PM EDT | 5,320.00 | 11.80 | 10.70 | 11.50 | +0.45 | +3.96% | 6 | 158 | 11.36% |
| SPXW240717P05325000 | 2024-06-28 11:12AM EDT | 5,325.00 | 9.00 | 11.20 | 12.00 | -1.95 | -17.81% | 17 | 140 | 11.25% |
| SPXW240717P05330000 | 2024-06-28 1:33PM EDT | 5,330.00 | 10.40 | 11.70 | 12.50 | -1.60 | -13.33% | 90 | 550 | 11.14% |
| SPXW240717P05335000 | 2024-06-28 2:04PM EDT | 5,335.00 | 10.60 | 12.20 | 13.00 | -2.07 | -16.34% | 34 | 33 | 11.01% |
| SPXW240717P05340000 | 2024-06-27 10:02AM EDT | 5,340.00 | 12.85 | 12.70 | 13.50 | 0.00 | - | 5 | 57 | 10.88% |
| SPXW240717P05345000 | 2024-06-26 11:04AM EDT | 5,345.00 | 18.10 | 13.30 | 14.10 | 0.00 | - | 19 | 21 | 10.78% |
| SPXW240717P05350000 | 2024-06-28 2:31PM EDT | 5,350.00 | 13.50 | 13.80 | 14.70 | -0.40 | -2.88% | 35 | 1,458 | 10.66% |
| SPXW240717P05355000 | 2024-06-27 11:57PM EDT | 5,355.00 | 11.80 | 14.50 | 15.40 | -4.82 | -29.00% | 1 | 17 | 10.56% |
| SPXW240717P05360000 | 2024-06-28 3:33PM EDT | 5,360.00 | 18.17 | 15.10 | 16.10 | +0.85 | +4.91% | 210 | 53 | 10.46% |
| SPXW240717P05365000 | 2024-06-28 12:47PM EDT | 5,365.00 | 14.87 | 15.80 | 16.80 | -2.33 | -13.55% | 19 | 37 | 10.34% |
| SPXW240717P05370000 | 2024-06-28 1:06PM EDT | 5,370.00 | 14.80 | 16.60 | 17.50 | -2.75 | -15.67% | 20 | 64 | 10.21% |
| SPXW240717P05375000 | 2024-06-28 2:22PM EDT | 5,375.00 | 15.95 | 17.30 | 18.30 | -0.90 | -5.34% | 9 | 557 | 10.10% |
| SPXW240717P05380000 | 2024-06-28 3:01PM EDT | 5,380.00 | 18.16 | 18.10 | 19.10 | +0.75 | +4.31% | 11 | 134 | 9.98% |
| SPXW240717P05385000 | 2024-06-28 3:27PM EDT | 5,385.00 | 19.40 | 19.00 | 20.00 | +1.48 | +8.26% | 20 | 28 | 9.87% |
| SPXW240717P05390000 | 2024-06-28 12:19PM EDT | 5,390.00 | 17.77 | 19.90 | 20.90 | -1.53 | -7.93% | 4 | 144 | 9.75% |
| SPXW240717P05395000 | 2024-06-28 11:45AM EDT | 5,395.00 | 16.15 | 20.80 | 21.80 | -3.42 | -17.48% | 18 | 33 | 9.62% |
| SPXW240717P05400000 | 2024-06-28 4:00PM EDT | 5,400.00 | 23.35 | 21.80 | 22.80 | +2.30 | +10.93% | 20 | 640 | 9.51% |
| SPXW240717P05405000 | 2024-06-28 12:39PM EDT | 5,405.00 | 22.19 | 22.90 | 23.90 | -0.56 | -2.46% | 4 | 23 | 9.40% |
| SPXW240717P05410000 | 2024-06-28 3:01PM EDT | 5,410.00 | 24.17 | 24.00 | 25.00 | +1.22 | +5.32% | 4 | 14 | 9.28% |
| SPXW240717P05415000 | 2024-06-28 9:46AM EDT | 5,415.00 | 20.20 | 25.10 | 26.10 | -7.20 | -26.28% | 3 | 24 | 9.14% |
| SPXW240717P05420000 | 2024-06-28 3:48PM EDT | 5,420.00 | 26.62 | 26.30 | 27.40 | +1.57 | +6.27% | 64 | 48 | 9.04% |
| SPXW240717P05425000 | 2024-06-28 3:38PM EDT | 5,425.00 | 30.31 | 27.60 | 28.60 | +3.01 | +11.03% | 6 | 287 | 8.90% |
| SPXW240717P05430000 | 2024-06-28 12:44PM EDT | 5,430.00 | 27.20 | 28.90 | 30.00 | +0.05 | +0.18% | 7 | 82 | 8.79% |
| SPXW240717P05435000 | 2024-06-27 12:56PM EDT | 5,435.00 | 18.93 | 30.30 | 31.20 | -10.83 | -36.39% | 2 | 24 | 8.62% |
| SPXW240717P05440000 | 2024-06-28 3:17PM EDT | 5,440.00 | 32.94 | 31.70 | 32.80 | -11.08 | -25.17% | 43 | 59 | 8.52% |
| SPXW240717P05445000 | 2024-06-28 12:46PM EDT | 5,445.00 | 34.54 | 33.20 | 34.20 | +0.13 | +0.38% | 4 | 36 | 8.36% |
| SPXW240717P05450000 | 2024-06-28 4:00PM EDT | 5,450.00 | 37.20 | 34.80 | 35.80 | +1.21 | +3.36% | 19 | 26 | 8.23% |
| SPXW240717P05455000 | 2024-06-26 11:50AM EDT | 5,455.00 | 43.10 | 36.50 | 37.60 | 0.00 | - | 22 | 30 | 8.11% |
| SPXW240717P05460000 | 2024-06-27 2:44PM EDT | 5,460.00 | 42.44 | 38.20 | 39.40 | 0.00 | - | 5 | 11 | 7.98% |
| SPXW240717P05465000 | 2024-06-28 12:10PM EDT | 5,465.00 | 41.07 | 40.00 | 41.20 | -3.30 | -7.44% | 6 | 5 | 7.83% |
| SPXW240717P05470000 | 2024-06-28 3:35PM EDT | 5,470.00 | 47.60 | 41.90 | 43.10 | +5.00 | +11.74% | 12 | 12 | 7.67% |
| SPXW240717P05475000 | 2024-06-28 1:09PM EDT | 5,475.00 | 37.83 | 43.90 | 45.10 | -4.47 | -10.57% | 17 | 32 | 7.52% |
| SPXW240717P05480000 | 2024-06-28 2:18PM EDT | 5,480.00 | 40.83 | 45.90 | 47.20 | -2.07 | -4.83% | 28 | 45 | 7.36% |
| SPXW240717P05485000 | 2024-06-28 12:20PM EDT | 5,485.00 | 44.00 | 48.10 | 49.20 | +0.20 | +0.46% | 9 | 37 | 7.15% |
| SPXW240717P05490000 | 2024-06-28 12:28PM EDT | 5,490.00 | 42.77 | 50.30 | 51.50 | -2.73 | -6.00% | 7 | 170 | 6.98% |
| SPXW240717P05495000 | 2024-06-28 11:22AM EDT | 5,495.00 | 41.13 | 52.60 | 53.80 | -10.43 | -20.23% | 2 | 57 | 6.78% |
| SPXW240717P05500000 | 2024-06-28 3:36PM EDT | 5,500.00 | 62.06 | 55.00 | 56.60 | -5.54 | -8.20% | 30 | 70 | 6.65% |
| SPXW240717P05505000 | 2024-06-20 9:52AM EDT | 5,505.00 | 54.60 | 57.50 | 59.10 | 0.00 | - | 3 | 12 | 6.42% |
| SPXW240717P05510000 | 2024-06-28 3:53PM EDT | 5,510.00 | 61.30 | 60.10 | 61.70 | +4.52 | +7.96% | 45 | 49 | 6.18% |
| SPXW240717P05515000 | 2024-06-28 3:37PM EDT | 5,515.00 | 69.74 | 62.80 | 64.50 | -0.46 | -0.66% | 6 | 33 | 5.93% |
| SPXW240717P05520000 | 2024-06-28 9:55AM EDT | 5,520.00 | 51.91 | 63.10 | 70.30 | -24.09 | -31.70% | 2 | 36 | 6.44% |
| SPXW240717P05525000 | 2024-06-28 10:15AM EDT | 5,525.00 | 45.88 | 65.80 | 73.30 | -35.72 | -43.77% | 5 | 103 | 6.19% |
| SPXW240717P05530000 | 2024-06-24 2:56PM EDT | 5,530.00 | 84.47 | 68.80 | 76.30 | 0.00 | - | 1 | 11 | 5.87% |
| SPXW240717P05535000 | 2024-06-24 2:56PM EDT | 5,535.00 | 87.47 | 71.90 | 79.40 | 0.00 | - | 1 | 2 | 5.49% |
| SPXW240717P05550000 | 2024-06-28 2:59PM EDT | 5,550.00 | 85.53 | 82.40 | 88.50 | +7.33 | +9.37% | 100 | 25 | 0.00% |
| SPXW240717P05590000 | 2024-06-17 1:30PM EDT | 5,590.00 | 121.26 | 111.80 | 119.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW240717P05600000 | 2024-06-28 2:15PM EDT | 5,600.00 | 112.30 | 120.30 | 127.50 | -2.24 | -1.96% | 1 | 5 | 0.00% |
