認購期權範圍2024年7月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240724C04650000 | 2024-06-28 3:05PM EDT | 4,650.00 | 836.28 | 833.50 | 843.90 | -16.46 | -1.93% | 1 | 1 | 48.43% |
| SPXW240724C05275000 | 2024-06-11 1:59PM EDT | 5,275.00 | 156.13 | 222.70 | 231.00 | 0.00 | - | - | 2 | 20.17% |
| SPXW240724C05300000 | 2024-06-27 10:04AM EDT | 5,300.00 | 238.54 | 199.80 | 208.30 | +22.12 | +10.22% | 3 | 14 | 19.19% |
| SPXW240724C05320000 | 2024-06-10 10:58AM EDT | 5,320.00 | 114.57 | 181.90 | 190.60 | 0.00 | - | - | 2 | 18.44% |
| SPXW240724C05340000 | 2024-06-24 12:03PM EDT | 5,340.00 | 188.53 | 164.30 | 173.20 | 0.00 | - | 2 | 3 | 17.71% |
| SPXW240724C05350000 | 2024-06-27 10:32AM EDT | 5,350.00 | 175.73 | 155.70 | 164.70 | 0.00 | - | 30 | 15 | 17.35% |
| SPXW240724C05360000 | 2024-06-25 3:42PM EDT | 5,360.00 | 156.98 | 147.00 | 156.20 | 0.00 | - | 1 | 6 | 16.99% |
| SPXW240724C05370000 | 2024-06-21 12:27PM EDT | 5,370.00 | 158.37 | 138.80 | 148.00 | 0.00 | - | 5 | 6 | 16.66% |
| SPXW240724C05375000 | 2024-06-27 12:34PM EDT | 5,375.00 | 149.53 | 134.50 | 143.80 | 0.00 | - | 54 | 33 | 16.47% |
| SPXW240724C05380000 | 2024-06-10 2:09PM EDT | 5,380.00 | 85.63 | 130.40 | 139.80 | 0.00 | - | - | 2 | 16.31% |
| SPXW240724C05390000 | 2024-06-20 12:43PM EDT | 5,390.00 | 146.66 | 122.30 | 131.80 | 0.00 | - | 2 | 3 | 15.98% |
| SPXW240724C05400000 | 2024-06-20 11:19AM EDT | 5,400.00 | 155.07 | 114.40 | 123.90 | 0.00 | - | 3 | 77 | 15.64% |
| SPXW240724C05420000 | 2024-06-26 1:35PM EDT | 5,420.00 | 107.36 | 99.10 | 108.70 | 0.00 | - | 2 | 13 | 15.01% |
| SPXW240724C05425000 | 2024-06-27 12:41PM EDT | 5,425.00 | 108.90 | 95.50 | 105.00 | 0.00 | - | 6 | 45 | 14.85% |
| SPXW240724C05430000 | 2024-06-18 2:50PM EDT | 5,430.00 | 122.12 | 91.80 | 101.40 | 0.00 | - | - | 6 | 14.71% |
| SPXW240724C05450000 | 2024-06-28 9:59AM EDT | 5,450.00 | 89.68 | 77.90 | 87.40 | -1.55 | -1.70% | 30 | 67 | 14.12% |
| SPXW240724C05460000 | 2024-06-27 1:23PM EDT | 5,460.00 | 85.10 | 71.40 | 80.70 | 0.00 | - | 2 | 8 | 13.84% |
| SPXW240724C05470000 | 2024-06-28 2:57PM EDT | 5,470.00 | 69.80 | 68.80 | 70.70 | -6.34 | -8.33% | 4 | 29 | 12.95% |
| SPXW240724C05475000 | 2024-06-27 1:16PM EDT | 5,475.00 | 74.70 | 65.70 | 67.20 | 0.00 | - | 11 | 20 | 12.75% |
| SPXW240724C05480000 | 2024-06-28 4:13PM EDT | 5,480.00 | 63.35 | 62.70 | 64.20 | -8.95 | -12.38% | 13 | 105 | 12.62% |
| SPXW240724C05490000 | 2024-06-27 10:41AM EDT | 5,490.00 | 70.40 | 56.90 | 58.40 | 0.00 | - | 6 | 14 | 12.38% |
| SPXW240724C05500000 | 2024-06-28 3:37PM EDT | 5,500.00 | 48.40 | 51.40 | 52.90 | -11.07 | -18.61% | 13 | 103 | 12.15% |
| SPXW240724C05510000 | 2024-06-27 12:43PM EDT | 5,510.00 | 72.60 | 46.20 | 47.80 | +18.48 | +34.15% | 2 | 323 | 11.95% |
| SPXW240724C05525000 | 2024-06-28 9:36AM EDT | 5,525.00 | 52.99 | 39.00 | 40.60 | +6.02 | +12.82% | 2 | 40 | 11.63% |
| SPXW240724C05540000 | 2024-06-28 3:32PM EDT | 5,540.00 | 29.64 | 32.60 | 34.10 | -6.96 | -19.02% | 1 | 573 | 11.34% |
| SPXW240724C05550000 | 2024-06-28 10:02AM EDT | 5,550.00 | 49.55 | 28.80 | 30.20 | +12.31 | +33.06% | 21 | 168 | 11.16% |
| SPXW240724C05560000 | 2024-06-25 12:33PM EDT | 5,560.00 | 46.30 | 25.30 | 26.70 | +17.00 | +58.02% | 16 | 1 | 11.02% |
| SPXW240724C05570000 | 2024-06-28 2:41PM EDT | 5,570.00 | 24.62 | 22.10 | 23.40 | -4.53 | -15.54% | 2 | 83 | 10.85% |
| SPXW240724C05580000 | 2024-06-28 11:27AM EDT | 5,580.00 | 27.80 | 19.20 | 20.50 | +1.68 | +6.43% | 38 | 96 | 10.72% |
| SPXW240724C05600000 | 2024-06-28 3:15PM EDT | 5,600.00 | 12.66 | 14.30 | 15.40 | -7.59 | -37.48% | 20 | 267 | 10.46% |
| SPXW240724C05625000 | 2024-06-28 12:16PM EDT | 5,625.00 | 13.67 | 9.60 | 10.60 | -0.57 | -4.00% | 4 | 848 | 10.21% |
| SPXW240724C05650000 | 2024-06-28 2:11PM EDT | 5,650.00 | 8.40 | 6.30 | 7.10 | -0.70 | -7.69% | 43 | 266 | 10.01% |
| SPXW240724C05700000 | 2024-06-28 9:58AM EDT | 5,700.00 | 4.95 | 2.50 | 3.10 | +1.07 | +27.58% | 1 | 2,078 | 9.82% |
| SPXW240724C05750000 | 2024-06-27 10:14AM EDT | 5,750.00 | 2.20 | 0.95 | 1.35 | 0.00 | - | 2 | 8 | 9.82% |
| SPXW240724C05800000 | 2024-06-27 10:50AM EDT | 5,800.00 | 0.95 | 0.45 | 0.75 | -0.01 | -1.04% | 1 | 2,091 | 10.26% |
| SPXW240724C05900000 | 2024-06-27 10:50AM EDT | 5,900.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 1 | 14 | 11.94% |
認沽盤範圍2024年7月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240724P03000000 | 2024-06-21 2:21PM EDT | 3,000.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 20 | 20 | 68.36% |
| SPXW240724P03400000 | 2024-06-27 10:45AM EDT | 3,400.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 7 | 12 | 56.54% |
| SPXW240724P03600000 | 2024-06-28 9:40AM EDT | 3,600.00 | 0.25 | 0.05 | 0.35 | -0.22 | -46.81% | 1 | 14 | 51.32% |
| SPXW240724P03800000 | 2024-06-26 10:36AM EDT | 3,800.00 | 0.47 | 0.15 | 0.45 | 0.00 | - | 66 | 76 | 48.54% |
| SPXW240724P04000000 | 2024-06-24 1:37PM EDT | 4,000.00 | 0.87 | 0.30 | 0.60 | 0.00 | - | 10 | 16 | 43.42% |
| SPXW240724P04100000 | 2024-06-25 12:33PM EDT | 4,100.00 | 0.95 | 0.40 | 0.65 | 0.00 | - | 3 | 56 | 40.60% |
| SPXW240724P04200000 | 2024-06-18 4:08PM EDT | 4,200.00 | 1.15 | 0.50 | 0.80 | 0.00 | - | 3 | 54 | 38.33% |
| SPXW240724P04300000 | 2024-06-26 10:36AM EDT | 4,300.00 | 1.01 | 0.60 | 0.90 | 0.00 | - | 33 | 828 | 35.69% |
| SPXW240724P04350000 | 2024-06-27 3:27PM EDT | 4,350.00 | 0.89 | 0.65 | 0.95 | 0.00 | - | 111 | 456 | 34.35% |
| SPXW240724P04400000 | 2024-06-14 2:53AM EDT | 4,400.00 | 1.95 | 0.70 | 1.00 | 0.00 | - | 1 | 3 | 32.99% |
| SPXW240724P04450000 | 2024-06-28 2:58PM EDT | 4,450.00 | 0.90 | 0.80 | 1.10 | -0.95 | -51.35% | 3 | 8 | 31.80% |
| SPXW240724P04500000 | 2024-06-26 10:36AM EDT | 4,500.00 | 1.33 | 0.85 | 1.15 | 0.00 | - | 68 | 105 | 30.41% |
| SPXW240724P04550000 | 2024-06-27 3:27PM EDT | 4,550.00 | 1.18 | 0.95 | 1.25 | 0.00 | - | 49 | 89 | 29.17% |
| SPXW240724P04600000 | 2024-06-24 1:26PM EDT | 4,600.00 | 2.09 | 1.05 | 1.35 | 0.00 | - | 14 | 36 | 27.89% |
| SPXW240724P04650000 | 2024-06-28 3:17PM EDT | 4,650.00 | 1.25 | 1.15 | 1.50 | -0.35 | -21.88% | 3 | 17 | 26.70% |
| SPXW240724P04700000 | 2024-06-28 2:53PM EDT | 4,700.00 | 1.30 | 1.30 | 1.60 | -0.20 | -13.33% | 263 | 114 | 25.36% |
| SPXW240724P04750000 | 2024-06-25 3:28PM EDT | 4,750.00 | 1.30 | 1.45 | 1.80 | -0.87 | -40.09% | 1 | 24 | 24.18% |
| SPXW240724P04800000 | 2024-06-26 10:05AM EDT | 4,800.00 | 2.26 | 1.60 | 1.95 | 0.00 | - | 1 | 16 | 22.86% |
| SPXW240724P04850000 | 2024-06-28 3:31PM EDT | 4,850.00 | 1.92 | 1.85 | 2.20 | -0.75 | -28.09% | 9 | 28 | 21.66% |
| SPXW240724P04900000 | 2024-06-28 3:06PM EDT | 4,900.00 | 2.00 | 2.10 | 2.50 | -0.30 | -13.04% | 2 | 94 | 20.45% |
| SPXW240724P04950000 | 2024-06-28 3:31PM EDT | 4,950.00 | 2.61 | 2.45 | 2.85 | -0.02 | -0.76% | 8 | 80 | 19.22% |
| SPXW240724P05000000 | 2024-06-27 10:36AM EDT | 5,000.00 | 3.02 | 2.90 | 3.30 | 0.00 | - | 17 | 73 | 18.01% |
| SPXW240724P05050000 | 2024-06-28 3:48PM EDT | 5,050.00 | 3.60 | 3.50 | 4.00 | +0.03 | +0.84% | 2 | 443 | 16.90% |
| SPXW240724P05100000 | 2024-06-28 3:48PM EDT | 5,100.00 | 4.50 | 4.30 | 4.90 | -0.30 | -6.25% | 9 | 136 | 15.78% |
| SPXW240724P05150000 | 2024-06-28 1:43PM EDT | 5,150.00 | 5.10 | 5.50 | 6.20 | -0.50 | -8.93% | 157 | 40 | 14.70% |
| SPXW240724P05175000 | 2024-06-28 3:34PM EDT | 5,175.00 | 7.67 | 6.30 | 7.00 | +0.77 | +11.16% | 6 | 77 | 14.14% |
| SPXW240724P05200000 | 2024-06-28 2:40PM EDT | 5,200.00 | 7.00 | 7.30 | 8.00 | +0.16 | +2.34% | 15 | 1,081 | 13.62% |
| SPXW240724P05225000 | 2024-06-28 3:34PM EDT | 5,225.00 | 10.27 | 8.40 | 9.20 | +1.46 | +16.57% | 4 | 30 | 13.09% |
| SPXW240724P05250000 | 2024-06-28 10:18AM EDT | 5,250.00 | 7.53 | 9.90 | 10.70 | -2.32 | -23.55% | 26 | 143 | 12.58% |
| SPXW240724P05260000 | 2024-06-28 10:18AM EDT | 5,260.00 | 8.03 | 10.60 | 11.40 | -2.47 | -23.52% | 22 | 40 | 12.38% |
| SPXW240724P05270000 | 2024-06-27 9:55AM EDT | 5,270.00 | 9.90 | 11.30 | 12.10 | -1.90 | -16.10% | 1 | 18 | 12.17% |
| SPXW240724P05275000 | 2024-06-27 2:00PM EDT | 5,275.00 | 12.48 | 11.60 | 12.50 | 0.00 | - | 3 | 87 | 12.07% |
| SPXW240724P05280000 | 2024-06-28 3:03PM EDT | 5,280.00 | 11.90 | 12.00 | 12.90 | +0.23 | +1.97% | 11 | 48 | 11.96% |
| SPXW240724P05290000 | 2024-06-28 9:31AM EDT | 5,290.00 | 11.15 | 12.90 | 13.80 | -0.79 | -6.62% | 3 | 96 | 11.77% |
| SPXW240724P05300000 | 2024-06-28 1:43PM EDT | 5,300.00 | 16.42 | 13.80 | 14.70 | +1.92 | +13.24% | 169 | 4,369 | 11.56% |
| SPXW240724P05310000 | 2024-06-27 2:00PM EDT | 5,310.00 | 15.76 | 14.70 | 15.80 | 0.00 | - | 2 | 18 | 11.37% |
| SPXW240724P05320000 | 2024-06-28 3:37PM EDT | 5,320.00 | 16.97 | 15.80 | 16.90 | -0.93 | -5.20% | 9 | 50 | 11.17% |
| SPXW240724P05325000 | 2024-06-28 4:14PM EDT | 5,325.00 | 17.09 | 16.40 | 17.40 | +1.84 | +12.07% | 91 | 223 | 11.04% |
| SPXW240724P05330000 | 2024-06-26 4:00PM EDT | 5,330.00 | 18.20 | 17.00 | 18.00 | 0.00 | - | 744 | 766 | 10.94% |
| SPXW240724P05340000 | 2024-06-28 3:18PM EDT | 5,340.00 | 18.47 | 18.20 | 19.30 | -2.94 | -13.73% | 10 | 11 | 10.74% |
| SPXW240724P05350000 | 2024-06-28 4:14PM EDT | 5,350.00 | 20.30 | 19.60 | 20.70 | +1.60 | +8.56% | 1,228 | 470 | 10.53% |
| SPXW240724P05360000 | 2024-06-28 11:09AM EDT | 5,360.00 | 18.13 | 21.10 | 22.30 | -4.64 | -20.38% | 13 | 19 | 10.34% |
| SPXW240724P05370000 | 2024-06-28 11:53AM EDT | 5,370.00 | 18.20 | 22.70 | 23.90 | -3.63 | -16.63% | 55 | 59 | 10.12% |
| SPXW240724P05375000 | 2024-06-28 8:00AM EDT | 5,375.00 | 19.26 | 23.50 | 24.80 | -5.22 | -21.32% | 8 | 211 | 10.01% |
| SPXW240724P05380000 | 2024-06-28 2:41PM EDT | 5,380.00 | 23.63 | 24.40 | 25.70 | -0.91 | -3.71% | 4 | 83 | 9.91% |
| SPXW240724P05390000 | 2024-06-28 12:04PM EDT | 5,390.00 | 21.78 | 26.30 | 27.60 | -11.32 | -34.20% | 6 | 69 | 9.68% |
| SPXW240724P05400000 | 2024-06-28 11:46AM EDT | 5,400.00 | 22.75 | 28.40 | 29.70 | -3.15 | -12.16% | 1,210 | 23 | 9.46% |
| SPXW240724P05420000 | 2024-06-28 11:48AM EDT | 5,420.00 | 26.95 | 33.00 | 34.50 | -8.05 | -23.00% | 6 | 29 | 9.03% |
| SPXW240724P05425000 | 2024-06-28 11:48AM EDT | 5,425.00 | 28.00 | 34.30 | 35.80 | -8.30 | -22.87% | 24 | 45 | 8.91% |
| SPXW240724P05430000 | 2024-06-28 2:31PM EDT | 5,430.00 | 35.54 | 35.60 | 37.10 | +3.54 | +11.06% | 6 | 27 | 8.78% |
| SPXW240724P05440000 | 2024-06-28 1:54PM EDT | 5,440.00 | 35.80 | 38.50 | 40.00 | -10.62 | -22.88% | 6 | 16 | 8.54% |
| SPXW240724P05450000 | 2024-06-28 2:04PM EDT | 5,450.00 | 37.79 | 41.60 | 43.10 | -6.11 | -13.92% | 25 | 57 | 8.29% |
| SPXW240724P05460000 | 2024-06-28 3:59PM EDT | 5,460.00 | 49.80 | 44.90 | 46.30 | +7.70 | +18.29% | 31 | 71 | 8.01% |
| SPXW240724P05470000 | 2024-06-28 3:19PM EDT | 5,470.00 | 49.60 | 48.50 | 50.00 | -3.85 | -7.20% | 16 | 10 | 7.75% |
| SPXW240724P05475000 | 2024-06-28 10:15AM EDT | 5,475.00 | 34.80 | 50.40 | 51.90 | -15.05 | -30.19% | 125 | 9 | 7.61% |
| SPXW240724P05480000 | 2024-06-28 2:05PM EDT | 5,480.00 | 48.80 | 52.30 | 53.80 | +1.57 | +3.32% | 19 | 21 | 7.45% |
| SPXW240724P05490000 | 2024-06-26 3:33PM EDT | 5,490.00 | 46.68 | 56.50 | 58.00 | -14.32 | -23.48% | 6 | 34 | 7.14% |
| SPXW240724P05500000 | 2024-06-28 2:20PM EDT | 5,500.00 | 56.46 | 61.00 | 62.40 | -11.54 | -16.97% | 3 | 9 | 6.78% |
| SPXW240724P05525000 | 2024-06-27 1:51PM EDT | 5,525.00 | 61.18 | 73.10 | 75.00 | -8.82 | -12.60% | 5 | 25 | 5.69% |
| SPXW240724P05540000 | 2024-06-27 9:41AM EDT | 5,540.00 | 76.58 | 78.10 | 87.20 | 0.00 | - | 18 | 10 | 5.72% |
