認購期權範圍2024年7月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240722C04450000 | 2024-06-21 2:55PM EDT | 4,450.00 | 1,033.05 | 1,030.60 | 1,041.00 | 0.00 | - | 1 | 1 | 56.43% |
| SPXW240722C04650000 | 2024-06-13 10:33AM EDT | 4,650.00 | 793.76 | 831.80 | 842.10 | 0.00 | - | 1 | 1 | 49.64% |
| SPXW240722C05050000 | 2024-06-18 11:45AM EDT | 5,050.00 | 458.19 | 435.30 | 445.50 | 0.00 | - | - | 9 | 30.73% |
| SPXW240722C05200000 | 2024-06-21 3:09PM EDT | 5,200.00 | 298.73 | 289.20 | 299.30 | 0.00 | - | 6 | 6 | 23.74% |
| SPXW240722C05220000 | 2024-06-21 3:09PM EDT | 5,220.00 | 279.98 | 269.80 | 280.10 | 0.00 | - | 6 | 6 | 22.82% |
| SPXW240722C05240000 | 2024-06-20 11:37AM EDT | 5,240.00 | 289.60 | 251.10 | 261.20 | 0.00 | - | - | 15 | 21.95% |
| SPXW240722C05250000 | 2024-06-20 11:37AM EDT | 5,250.00 | 280.25 | 241.70 | 251.60 | 0.00 | - | - | 15 | 21.46% |
| SPXW240722C05350000 | 2024-06-28 2:23PM EDT | 5,350.00 | 158.41 | 151.70 | 160.40 | -15.28 | -8.80% | 1 | 2 | 17.20% |
| SPXW240722C05375000 | 2024-06-28 2:30PM EDT | 5,375.00 | 136.75 | 131.40 | 138.60 | -18.25 | -11.77% | 37 | 4 | 16.13% |
| SPXW240722C05380000 | 2024-06-28 1:59PM EDT | 5,380.00 | 137.57 | 127.20 | 134.50 | +9.95 | +7.80% | 107 | 2 | 15.96% |
| SPXW240722C05390000 | 2024-06-28 1:04PM EDT | 5,390.00 | 131.79 | 118.20 | 127.40 | +9.53 | +7.79% | 4 | 7 | 15.80% |
| SPXW240722C05400000 | 2024-06-28 2:00PM EDT | 5,400.00 | 121.22 | 110.10 | 119.40 | -15.36 | -11.25% | 2 | 233 | 15.44% |
| SPXW240722C05410000 | 2024-06-26 10:49AM EDT | 5,410.00 | 108.69 | 102.30 | 111.70 | 0.00 | - | 1 | 4 | 15.12% |
| SPXW240722C05420000 | 2024-06-26 10:49AM EDT | 5,420.00 | 101.91 | 94.70 | 104.10 | 0.00 | - | 1 | 50 | 14.78% |
| SPXW240722C05425000 | 2024-06-28 1:08PM EDT | 5,425.00 | 107.29 | 91.00 | 100.40 | +12.13 | +12.75% | 1 | 88 | 14.62% |
| SPXW240722C05430000 | 2024-06-28 3:37PM EDT | 5,430.00 | 86.36 | 87.40 | 96.90 | -19.90 | -18.73% | 3 | 18 | 14.49% |
| SPXW240722C05440000 | 2024-06-28 3:36PM EDT | 5,440.00 | 78.16 | 80.20 | 89.60 | -11.73 | -13.05% | 18 | 24 | 14.16% |
| SPXW240722C05450000 | 2024-06-28 2:22PM EDT | 5,450.00 | 81.80 | 73.40 | 82.70 | -5.82 | -6.64% | 39 | 90 | 13.86% |
| SPXW240722C05460000 | 2024-06-28 3:35PM EDT | 5,460.00 | 64.98 | 67.80 | 75.10 | -10.47 | -13.88% | 92 | 36 | 13.40% |
| SPXW240722C05470000 | 2024-06-27 3:50PM EDT | 5,470.00 | 64.42 | 64.30 | 66.20 | -8.27 | -11.38% | 4 | 90 | 12.67% |
| SPXW240722C05475000 | 2024-06-27 12:52PM EDT | 5,475.00 | 71.43 | 61.20 | 62.80 | 0.00 | - | 5 | 78 | 12.48% |
| SPXW240722C05480000 | 2024-06-28 1:08PM EDT | 5,480.00 | 60.40 | 58.20 | 59.80 | -6.07 | -9.13% | 20 | 102 | 12.35% |
| SPXW240722C05490000 | 2024-06-26 2:59PM EDT | 5,490.00 | 57.23 | 52.50 | 54.10 | 0.00 | - | 2 | 21 | 12.11% |
| SPXW240722C05500000 | 2024-06-28 12:17PM EDT | 5,500.00 | 55.70 | 47.10 | 48.70 | -4.28 | -7.14% | 3 | 30 | 11.88% |
| SPXW240722C05510000 | 2024-06-28 11:31AM EDT | 5,510.00 | 44.20 | 42.00 | 43.60 | -3.73 | -7.78% | 8 | 12 | 11.65% |
| SPXW240722C05520000 | 2024-06-28 10:19AM EDT | 5,520.00 | 61.22 | 37.30 | 38.80 | +13.66 | +28.72% | 17 | 70 | 11.43% |
| SPXW240722C05525000 | 2024-06-28 2:20PM EDT | 5,525.00 | 40.03 | 35.10 | 36.60 | +0.53 | +1.34% | 43 | 530 | 11.34% |
| SPXW240722C05530000 | 2024-06-28 1:39PM EDT | 5,530.00 | 39.55 | 32.90 | 34.40 | +0.64 | +1.64% | 150 | 8 | 11.23% |
| SPXW240722C05540000 | 2024-06-28 2:54PM EDT | 5,540.00 | 30.00 | 28.90 | 30.40 | -5.18 | -14.72% | 54 | 732 | 11.06% |
| SPXW240722C05550000 | 2024-06-28 3:53PM EDT | 5,550.00 | 26.80 | 25.30 | 26.60 | -4.19 | -13.52% | 194 | 465 | 10.87% |
| SPXW240722C05560000 | 2024-06-28 1:47PM EDT | 5,560.00 | 26.17 | 21.90 | 23.30 | -0.23 | -0.87% | 11 | 41 | 10.73% |
| SPXW240722C05570000 | 2024-06-28 10:17AM EDT | 5,570.00 | 36.57 | 19.00 | 20.20 | +12.87 | +54.30% | 5 | 252 | 10.57% |
| SPXW240722C05575000 | 2024-06-28 3:51PM EDT | 5,575.00 | 18.71 | 17.60 | 18.80 | -5.83 | -23.76% | 113 | 250 | 10.50% |
| SPXW240722C05580000 | 2024-06-26 3:35PM EDT | 5,580.00 | 20.75 | 16.30 | 17.50 | 0.00 | - | 24 | 86 | 10.44% |
| SPXW240722C05590000 | 2024-06-28 11:00AM EDT | 5,590.00 | 24.23 | 13.90 | 15.00 | +6.03 | +33.13% | 1 | 27 | 10.30% |
| SPXW240722C05600000 | 2024-06-28 3:31PM EDT | 5,600.00 | 13.14 | 11.80 | 12.90 | -2.82 | -17.67% | 1,092 | 278 | 10.20% |
| SPXW240722C05625000 | 2024-06-28 3:26PM EDT | 5,625.00 | 8.29 | 7.70 | 8.60 | -3.67 | -30.69% | 12 | 36 | 9.97% |
| SPXW240722C05650000 | 2024-06-28 3:47PM EDT | 5,650.00 | 5.50 | 4.80 | 5.60 | -2.24 | -28.94% | 1,133 | 1,162 | 9.79% |
| SPXW240722C05700000 | 2024-06-28 3:01PM EDT | 5,700.00 | 2.15 | 1.80 | 2.30 | -0.81 | -27.36% | 4 | 238 | 9.64% |
| SPXW240722C05750000 | 2024-06-28 1:35PM EDT | 5,750.00 | 1.12 | 0.65 | 1.05 | -0.35 | -23.81% | 3 | 105 | 9.83% |
| SPXW240722C05800000 | 2024-06-27 9:59AM EDT | 5,800.00 | 0.78 | 0.30 | 0.60 | 0.00 | - | 14 | 28 | 10.37% |
| SPXW240722C05900000 | 2024-06-24 3:57PM EDT | 5,900.00 | 0.37 | 0.10 | 0.40 | 0.00 | - | 1 | 3 | 12.26% |
| SPXW240722C06000000 | 2024-06-18 11:46AM EDT | 6,000.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | - | 0 | 14.11% |
| SPXW240722C06100000 | 2024-06-21 2:55PM EDT | 6,100.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 15.99% |
認沽盤範圍2024年7月22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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240722P02000000 | 2024-06-13 10:24AM EDT | 2,000.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 5 | 5 | 114.26% |
| SPXW240722P02600000 | 2024-06-20 2:54PM EDT | 2,600.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 85.45% |
| SPXW240722P02800000 | 2024-06-20 2:51PM EDT | 2,800.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 3 | 77.34% |
| SPXW240722P03200000 | 2024-06-21 2:29PM EDT | 3,200.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 63.87% |
| SPXW240722P03400000 | 2024-06-24 1:22PM EDT | 3,400.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 58.01% |
| SPXW240722P03600000 | 2024-06-20 2:54PM EDT | 3,600.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 66 | 69 | 52.83% |
| SPXW240722P03800000 | 2024-06-28 11:26AM EDT | 3,800.00 | 0.30 | 0.10 | 0.40 | -0.36 | -54.55% | 5 | 18 | 49.95% |
| SPXW240722P04000000 | 2024-06-27 10:54AM EDT | 4,000.00 | 0.40 | 0.25 | 0.50 | 0.00 | - | 4 | 17 | 44.36% |
| SPXW240722P04200000 | 2024-06-26 9:46AM EDT | 4,200.00 | 0.70 | 0.40 | 0.65 | 0.00 | - | 1 | 768 | 39.01% |
| SPXW240722P04300000 | 2024-06-20 3:52PM EDT | 4,300.00 | 1.55 | 0.50 | 0.75 | 0.00 | - | 8 | 9 | 36.39% |
| SPXW240722P04350000 | 2024-06-24 3:22PM EDT | 4,350.00 | 1.20 | 0.55 | 0.85 | 0.00 | - | 32 | 39 | 35.29% |
| SPXW240722P04400000 | 2024-06-28 3:04PM EDT | 4,400.00 | 0.70 | 0.60 | 0.90 | -0.15 | -17.65% | 40 | 1,768 | 33.92% |
| SPXW240722P04450000 | 2024-06-25 3:17PM EDT | 4,450.00 | 0.80 | 0.65 | 0.95 | -0.47 | -37.01% | 20 | 149 | 32.53% |
| SPXW240722P04500000 | 2024-06-26 3:47PM EDT | 4,500.00 | 1.03 | 0.70 | 1.00 | 0.00 | - | 15 | 123 | 31.12% |
| SPXW240722P04550000 | 2024-06-24 12:58PM EDT | 4,550.00 | 1.65 | 0.80 | 1.10 | 0.00 | - | 33 | 51 | 29.88% |
| SPXW240722P04600000 | 2024-06-21 2:58PM EDT | 4,600.00 | 2.10 | 0.85 | 1.20 | 0.00 | - | 10 | 14 | 28.60% |
| SPXW240722P04650000 | 2024-06-28 3:15PM EDT | 4,650.00 | 1.05 | 0.95 | 1.30 | -0.35 | -25.00% | 6 | 68 | 27.28% |
| SPXW240722P04700000 | 2024-06-27 3:05PM EDT | 4,700.00 | 1.30 | 1.10 | 1.40 | 0.00 | - | 2 | 56 | 25.92% |
| SPXW240722P04750000 | 2024-06-28 2:11PM EDT | 4,750.00 | 1.15 | 1.20 | 1.55 | -0.40 | -25.81% | 8 | 199 | 24.65% |
| SPXW240722P04800000 | 2024-06-28 12:59PM EDT | 4,800.00 | 1.30 | 1.35 | 1.70 | -1.15 | -46.94% | 6 | 20 | 23.33% |
| SPXW240722P04850000 | 2024-06-26 3:47PM EDT | 4,850.00 | 1.93 | 1.55 | 1.90 | 0.00 | - | 15 | 29 | 22.05% |
| SPXW240722P04900000 | 2024-06-28 3:33PM EDT | 4,900.00 | 1.95 | 1.75 | 2.15 | 0.00 | - | 42 | 38 | 20.79% |
| SPXW240722P04950000 | 2024-06-26 9:30AM EDT | 4,950.00 | 3.05 | 2.05 | 2.45 | 0.00 | - | 5 | 34 | 19.52% |
| SPXW240722P05000000 | 2024-06-28 2:41PM EDT | 5,000.00 | 2.25 | 2.40 | 2.85 | -0.37 | -14.12% | 14 | 61 | 18.28% |
| SPXW240722P05050000 | 2024-06-28 3:50PM EDT | 5,050.00 | 3.00 | 2.90 | 3.40 | +0.06 | +2.04% | 2 | 656 | 17.07% |
| SPXW240722P05100000 | 2024-06-28 3:41PM EDT | 5,100.00 | 3.80 | 3.60 | 4.10 | -0.20 | -5.00% | 5 | 50 | 15.84% |
| SPXW240722P05150000 | 2024-06-27 2:06PM EDT | 5,150.00 | 4.90 | 4.60 | 5.20 | 0.00 | - | 5 | 98 | 14.71% |
| SPXW240722P05175000 | 2024-06-28 3:34PM EDT | 5,175.00 | 6.45 | 5.30 | 5.90 | -0.95 | -12.84% | 3 | 7 | 14.14% |
| SPXW240722P05200000 | 2024-06-28 3:34PM EDT | 5,200.00 | 7.45 | 6.10 | 6.80 | +1.45 | +24.17% | 8 | 161 | 13.61% |
| SPXW240722P05210000 | 2024-06-26 3:01PM EDT | 5,210.00 | 8.00 | 6.50 | 7.20 | 0.00 | - | 82 | 188 | 13.39% |
| SPXW240722P05220000 | 2024-06-24 3:52PM EDT | 5,220.00 | 11.40 | 6.90 | 7.60 | 0.00 | - | 11 | 19 | 13.15% |
| SPXW240722P05225000 | 2024-06-27 3:48PM EDT | 5,225.00 | 7.10 | 7.10 | 7.80 | 0.00 | - | 4 | 82 | 13.03% |
| SPXW240722P05230000 | 2024-06-28 1:56PM EDT | 5,230.00 | 6.90 | 7.30 | 8.10 | -6.44 | -48.28% | 1 | 58 | 12.95% |
| SPXW240722P05240000 | 2024-06-27 3:48PM EDT | 5,240.00 | 7.80 | 7.70 | 8.60 | 0.00 | - | 4 | 135 | 12.73% |
| SPXW240722P05250000 | 2024-06-28 1:39PM EDT | 5,250.00 | 7.50 | 8.40 | 9.20 | -1.10 | -12.79% | 166 | 230 | 12.53% |
| SPXW240722P05260000 | 2024-06-28 10:44AM EDT | 5,260.00 | 6.48 | 8.80 | 9.80 | -6.82 | -51.28% | 3 | 80 | 12.32% |
| SPXW240722P05270000 | 2024-06-24 3:56PM EDT | 5,270.00 | 15.90 | 9.60 | 10.40 | 0.00 | - | 1 | 14 | 12.08% |
| SPXW240722P05275000 | 2024-06-25 10:04AM EDT | 5,275.00 | 15.26 | 9.90 | 10.80 | 0.00 | - | 2 | 268 | 11.99% |
| SPXW240722P05280000 | 2024-06-28 9:44AM EDT | 5,280.00 | 8.70 | 10.30 | 11.10 | -5.40 | -38.30% | 2 | 66 | 11.86% |
| SPXW240722P05290000 | 2024-06-28 9:35AM EDT | 5,290.00 | 9.53 | 11.10 | 11.90 | -2.97 | -23.76% | 1 | 245 | 11.66% |
| SPXW240722P05300000 | 2024-06-28 4:04PM EDT | 5,300.00 | 12.80 | 11.90 | 12.80 | -0.63 | -4.69% | 5 | 933 | 11.46% |
| SPXW240722P05310000 | 2024-06-28 3:37PM EDT | 5,310.00 | 13.88 | 12.80 | 13.70 | -0.82 | -5.58% | 4 | 35 | 11.24% |
| SPXW240722P05320000 | 2024-06-28 3:37PM EDT | 5,320.00 | 13.80 | 13.80 | 14.70 | -0.93 | -6.31% | 29 | 225 | 11.03% |
| SPXW240722P05325000 | 2024-06-28 4:03PM EDT | 5,325.00 | 15.38 | 14.30 | 15.30 | +1.33 | +9.47% | 18 | 87 | 10.94% |
| SPXW240722P05330000 | 2024-06-27 4:02PM EDT | 5,330.00 | 11.24 | 14.80 | 15.90 | -2.41 | -17.66% | 1 | 19 | 10.84% |
| SPXW240722P05340000 | 2024-06-28 2:22PM EDT | 5,340.00 | 16.44 | 16.00 | 17.10 | -0.63 | -3.69% | 1 | 97 | 10.63% |
| SPXW240722P05350000 | 2024-06-28 3:18PM EDT | 5,350.00 | 17.50 | 17.30 | 18.40 | -2.29 | -11.57% | 851 | 535 | 10.41% |
| SPXW240722P05360000 | 2024-06-28 2:31PM EDT | 5,360.00 | 18.30 | 18.70 | 19.80 | -3.17 | -14.76% | 12 | 51 | 10.18% |
| SPXW240722P05370000 | 2024-06-28 2:58PM EDT | 5,370.00 | 20.17 | 20.20 | 21.40 | -3.58 | -15.07% | 17 | 53 | 9.98% |
| SPXW240722P05375000 | 2024-06-28 11:34AM EDT | 5,375.00 | 16.60 | 21.00 | 22.20 | -7.24 | -30.37% | 4 | 148 | 9.86% |
| SPXW240722P05380000 | 2024-06-28 3:00PM EDT | 5,380.00 | 22.18 | 21.90 | 23.10 | -8.34 | -27.33% | 19 | 62 | 9.76% |
| SPXW240722P05390000 | 2024-06-28 12:14PM EDT | 5,390.00 | 21.23 | 23.70 | 25.00 | -2.02 | -8.69% | 5 | 28 | 9.54% |
| SPXW240722P05400000 | 2024-06-28 2:54PM EDT | 5,400.00 | 25.73 | 25.70 | 27.00 | +0.78 | +3.13% | 8 | 768 | 9.31% |
| SPXW240722P05410000 | 2024-06-28 3:09PM EDT | 5,410.00 | 28.79 | 27.90 | 29.20 | +1.68 | +6.20% | 6 | 19 | 9.08% |
| SPXW240722P05420000 | 2024-06-28 1:16PM EDT | 5,420.00 | 26.49 | 30.30 | 31.70 | -3.10 | -10.48% | 5 | 48 | 8.86% |
| SPXW240722P05425000 | 2024-06-28 4:03PM EDT | 5,425.00 | 33.76 | 31.50 | 32.90 | +1.84 | +5.76% | 38 | 33 | 8.73% |
| SPXW240722P05430000 | 2024-06-26 2:53PM EDT | 5,430.00 | 33.08 | 32.80 | 34.30 | -3.52 | -9.62% | 2 | 19 | 8.62% |
| SPXW240722P05440000 | 2024-06-28 1:10PM EDT | 5,440.00 | 31.23 | 35.70 | 37.10 | -7.12 | -18.57% | 1 | 107 | 8.37% |
| SPXW240722P05450000 | 2024-06-28 1:14PM EDT | 5,450.00 | 33.85 | 38.70 | 40.20 | -1.16 | -3.31% | 3 | 75 | 8.11% |
| SPXW240722P05460000 | 2024-06-28 9:55AM EDT | 5,460.00 | 39.02 | 42.00 | 43.60 | -8.21 | -17.38% | 51 | 104 | 7.85% |
| SPXW240722P05470000 | 2024-06-28 3:41PM EDT | 5,470.00 | 47.20 | 45.70 | 47.20 | +6.00 | +14.56% | 56 | 54 | 7.56% |
| SPXW240722P05475000 | 2024-06-28 2:43PM EDT | 5,475.00 | 49.09 | 47.60 | 49.00 | +2.66 | +5.73% | 3 | 159 | 7.39% |
| SPXW240722P05480000 | 2024-06-28 3:56PM EDT | 5,480.00 | 54.10 | 49.60 | 51.00 | +9.40 | +21.03% | 2 | 31 | 7.24% |
| SPXW240722P05490000 | 2024-06-24 3:32PM EDT | 5,490.00 | 65.00 | 53.80 | 55.40 | 0.00 | - | 21 | 26 | 6.94% |
| SPXW240722P05500000 | 2024-06-28 3:36PM EDT | 5,500.00 | 64.96 | 58.30 | 59.80 | +4.86 | +8.09% | 25 | 43 | 6.55% |
| SPXW240722P05510000 | 2024-06-28 3:36PM EDT | 5,510.00 | 70.19 | 62.90 | 64.80 | +1.99 | +2.92% | 49 | 23 | 6.16% |
| SPXW240722P05520000 | 2024-06-28 1:46PM EDT | 5,520.00 | 64.50 | 68.10 | 70.00 | -7.13 | -9.95% | 11 | 17 | 5.66% |
| SPXW240722P05525000 | 2024-06-28 11:55AM EDT | 5,525.00 | 59.17 | 70.80 | 72.80 | -24.84 | -29.57% | 40 | 22 | 5.38% |
| SPXW240722P05530000 | 2024-06-28 1:10PM EDT | 5,530.00 | 65.93 | 71.20 | 78.40 | -5.37 | -7.53% | 49 | 27 | 5.78% |
| SPXW240722P05550000 | 2024-06-28 10:01AM EDT | 5,550.00 | 68.04 | 81.60 | 92.50 | -36.22 | -34.74% | 65 | 206 | 4.83% |
| SPXW240722P05560000 | 2024-06-28 11:33AM EDT | 5,560.00 | 76.95 | 88.90 | 98.40 | -20.42 | -20.97% | 3 | 24 | 0.00% |
| SPXW240722P05600000 | 2024-06-26 1:31PM EDT | 5,600.00 | 128.74 | 118.70 | 127.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240722P06100000 | 2024-06-21 2:55PM EDT | 6,100.00 | 611.67 | 604.30 | 614.70 | 0.00 | - | 1 | 1 | 0.00% |
