認購期權範圍2024年7月25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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240725C04600000 | 2024-06-17 2:21PM EDT | 4,600.00 | 906.94 | 884.00 | 894.30 | 0.00 | - | - | 2 | 50.06% |
| SPXW240725C04650000 | 2024-06-17 2:21PM EDT | 4,650.00 | 857.42 | 834.30 | 844.50 | 0.00 | - | 2 | 3 | 47.76% |
| SPXW240725C05000000 | 2024-06-27 5:45AM EDT | 5,000.00 | 494.97 | 487.70 | 497.90 | 0.00 | - | 1 | 11 | 32.12% |
| SPXW240725C05250000 | 2024-06-18 3:26PM EDT | 5,250.00 | 276.74 | 246.20 | 256.30 | 0.00 | - | - | 1 | 21.27% |
| SPXW240725C05320000 | 2024-06-18 3:26PM EDT | 5,320.00 | 213.98 | 183.60 | 192.30 | 0.00 | - | - | 1 | 18.43% |
| SPXW240725C05325000 | 2024-06-11 12:10PM EDT | 5,325.00 | 113.87 | 179.20 | 187.90 | 0.00 | - | - | 0 | 18.24% |
| SPXW240725C05350000 | 2024-06-12 10:22AM EDT | 5,350.00 | 158.23 | 157.50 | 166.50 | 0.00 | - | - | 1 | 17.37% |
| SPXW240725C05360000 | 2024-06-11 1:25PM EDT | 5,360.00 | 92.53 | 148.90 | 158.00 | 0.00 | - | - | 20 | 17.00% |
| SPXW240725C05370000 | 2024-06-12 10:21AM EDT | 5,370.00 | 143.31 | 140.60 | 149.80 | 0.00 | - | - | 21 | 16.67% |
| SPXW240725C05375000 | 2024-06-17 3:47PM EDT | 5,375.00 | 166.02 | 136.60 | 145.80 | 0.00 | - | 6 | 4 | 16.52% |
| SPXW240725C05380000 | 2024-06-17 11:47AM EDT | 5,380.00 | 133.37 | 132.40 | 141.70 | 0.00 | - | 4 | 2 | 16.35% |
| SPXW240725C05390000 | 2024-06-17 10:30AM EDT | 5,390.00 | 115.94 | 124.30 | 133.70 | 0.00 | - | - | 4 | 16.02% |
| SPXW240725C05400000 | 2024-06-24 12:56PM EDT | 5,400.00 | 136.06 | 116.50 | 126.00 | 0.00 | - | 2 | 14 | 15.72% |
| SPXW240725C05410000 | 2024-06-18 10:23AM EDT | 5,410.00 | 136.55 | 108.80 | 118.20 | 0.00 | - | 2 | 51 | 15.38% |
| SPXW240725C05425000 | 2024-06-18 2:38PM EDT | 5,425.00 | 126.92 | 97.60 | 107.20 | 0.00 | - | 2 | 125 | 14.95% |
| SPXW240725C05450000 | 2024-06-26 3:54PM EDT | 5,450.00 | 93.47 | 80.20 | 89.30 | 0.00 | - | 2 | 300 | 14.18% |
| SPXW240725C05460000 | 2024-06-27 11:29AM EDT | 5,460.00 | 83.50 | 73.40 | 82.90 | 0.00 | - | 1 | 56 | 13.95% |
| SPXW240725C05480000 | 2024-06-27 12:02PM EDT | 5,480.00 | 71.34 | 64.80 | 66.30 | 0.00 | - | 2 | 8 | 12.74% |
| SPXW240725C05500000 | 2024-06-28 3:33PM EDT | 5,500.00 | 47.16 | 53.40 | 55.00 | -12.31 | -20.70% | 1 | 586 | 12.29% |
| SPXW240725C05510000 | 2024-06-28 12:49PM EDT | 5,510.00 | 55.00 | 48.20 | 49.70 | +0.43 | +0.79% | 12 | 33 | 12.05% |
| SPXW240725C05520000 | 2024-06-28 3:27PM EDT | 5,520.00 | 43.40 | 43.30 | 44.80 | -8.23 | -15.94% | 22 | 3 | 11.85% |
| SPXW240725C05550000 | 2024-06-28 10:37AM EDT | 5,550.00 | 52.58 | 30.40 | 31.90 | +16.07 | +44.02% | 207 | 874 | 11.28% |
| SPXW240725C05575000 | 2024-06-27 5:45AM EDT | 5,575.00 | 22.50 | 22.00 | 23.30 | -4.69 | -17.25% | 5 | 120 | 10.88% |
| SPXW240725C05600000 | 2024-06-27 3:32PM EDT | 5,600.00 | 23.81 | 15.40 | 16.60 | +3.89 | +19.53% | 20 | 193 | 10.56% |
| SPXW240725C05625000 | 2024-06-28 10:08AM EDT | 5,625.00 | 22.90 | 10.50 | 11.50 | +9.79 | +74.68% | 8 | 137 | 10.29% |
| SPXW240725C05650000 | 2024-06-28 2:22PM EDT | 5,650.00 | 8.10 | 6.90 | 7.80 | -2.53 | -23.80% | 9 | 186 | 10.08% |
| SPXW240725C05700000 | 2024-06-28 3:31PM EDT | 5,700.00 | 3.00 | 2.85 | 3.50 | -1.47 | -32.89% | 3 | 123 | 9.88% |
| SPXW240725C05800000 | 2024-06-27 2:35PM EDT | 5,800.00 | 0.90 | 0.50 | 0.85 | 0.00 | - | 6 | 115 | 10.25% |
| SPXW240725C05900000 | 2024-06-26 2:13PM EDT | 5,900.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 1 | 4 | 11.71% |
| SPXW240725C06400000 | 2024-06-13 11:04AM EDT | 6,400.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 20.80% |
認沽盤範圍2024年7月25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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240725P03400000 | 2024-06-28 2:42PM EDT | 3,400.00 | 0.20 | 0.00 | 0.30 | -0.15 | -42.86% | 10 | 3 | 55.47% |
| SPXW240725P03800000 | 2024-06-25 12:50PM EDT | 3,800.00 | 0.30 | 0.20 | 0.50 | -0.30 | -50.00% | 1 | 7 | 48.12% |
| SPXW240725P04000000 | 2024-06-27 11:01AM EDT | 4,000.00 | 0.55 | 0.35 | 0.65 | 0.00 | - | 4 | 351 | 42.96% |
| SPXW240725P04100000 | 2024-06-27 11:01AM EDT | 4,100.00 | 0.65 | 0.45 | 0.75 | 0.00 | - | 3 | 18 | 40.45% |
| SPXW240725P04200000 | 2024-06-26 9:45AM EDT | 4,200.00 | 0.90 | 0.55 | 0.85 | 0.00 | - | 3 | 9 | 37.87% |
| SPXW240725P04300000 | 2024-06-17 2:46PM EDT | 4,300.00 | 1.58 | 0.65 | 0.95 | 0.00 | - | - | 1 | 35.24% |
| SPXW240725P04350000 | 2024-06-20 3:52PM EDT | 4,350.00 | 1.95 | 0.70 | 1.05 | 0.00 | - | 11 | 41 | 34.09% |
| SPXW240725P04400000 | 2024-06-24 3:58PM EDT | 4,400.00 | 1.57 | 0.80 | 1.10 | 0.00 | - | 1 | 8 | 32.74% |
| SPXW240725P04450000 | 2024-06-25 3:27PM EDT | 4,450.00 | 1.45 | 0.85 | 1.20 | 0.00 | - | 8 | 12 | 31.54% |
| SPXW240725P04500000 | 2024-06-26 4:06PM EDT | 4,500.00 | 1.40 | 0.95 | 1.30 | 0.00 | - | 748 | 762 | 30.30% |
| SPXW240725P04550000 | 2024-06-26 10:06AM EDT | 4,550.00 | 1.60 | 1.05 | 1.40 | 0.00 | - | 1 | 21 | 29.04% |
| SPXW240725P04600000 | 2024-06-25 10:38AM EDT | 4,600.00 | 2.10 | 1.15 | 1.50 | 0.00 | - | 1 | 4 | 27.75% |
| SPXW240725P04650000 | 2024-06-28 3:12PM EDT | 4,650.00 | 1.35 | 1.25 | 1.60 | -0.40 | -22.86% | 2 | 41 | 26.43% |
| SPXW240725P04700000 | 2024-06-27 3:00PM EDT | 4,700.00 | 1.65 | 1.40 | 1.75 | 0.00 | - | 33 | 118 | 25.19% |
| SPXW240725P04750000 | 2024-06-27 3:45PM EDT | 4,750.00 | 1.71 | 1.55 | 1.95 | 0.00 | - | 21 | 23 | 24.01% |
| SPXW240725P04800000 | 2024-06-26 3:57PM EDT | 4,800.00 | 2.17 | 1.75 | 2.15 | 0.00 | - | 15 | 7 | 22.76% |
| SPXW240725P04850000 | 2024-06-25 3:55PM EDT | 4,850.00 | 2.98 | 2.00 | 2.40 | 0.00 | - | 60 | 66 | 21.54% |
| SPXW240725P04900000 | 2024-06-28 3:10PM EDT | 4,900.00 | 2.20 | 2.30 | 2.70 | -0.25 | -10.20% | 2 | 56 | 20.32% |
| SPXW240725P04950000 | 2024-06-26 12:27PM EDT | 4,950.00 | 3.40 | 2.65 | 3.10 | 0.00 | - | 1 | 74 | 19.14% |
| SPXW240725P05000000 | 2024-06-28 3:45PM EDT | 5,000.00 | 3.40 | 3.10 | 3.60 | +0.06 | +1.80% | 1 | 64 | 17.95% |
| SPXW240725P05050000 | 2024-06-28 3:50PM EDT | 5,050.00 | 4.00 | 3.80 | 4.30 | -0.30 | -6.98% | 12 | 68 | 16.82% |
| SPXW240725P05100000 | 2024-06-28 3:48PM EDT | 5,100.00 | 4.90 | 4.70 | 5.30 | +0.18 | +3.81% | 4 | 48 | 15.74% |
| SPXW240725P05150000 | 2024-06-28 2:41PM EDT | 5,150.00 | 5.75 | 6.00 | 6.70 | -0.65 | -10.16% | 5 | 27 | 14.68% |
| SPXW240725P05175000 | 2024-06-28 10:37AM EDT | 5,175.00 | 5.35 | 6.90 | 7.60 | -2.32 | -30.25% | 3 | 56 | 14.16% |
| SPXW240725P05200000 | 2024-06-28 2:41PM EDT | 5,200.00 | 7.55 | 7.90 | 8.70 | -0.16 | -2.08% | 10 | 555 | 13.65% |
| SPXW240725P05225000 | 2024-06-28 1:25PM EDT | 5,225.00 | 7.95 | 9.10 | 10.00 | -0.95 | -10.67% | 3 | 44 | 13.14% |
| SPXW240725P05250000 | 2024-06-28 10:18AM EDT | 5,250.00 | 8.15 | 10.70 | 11.50 | -2.27 | -21.79% | 12 | 36 | 12.61% |
| SPXW240725P05260000 | 2024-06-28 9:38AM EDT | 5,260.00 | 9.72 | 11.30 | 12.30 | -0.78 | -7.43% | 3 | 90 | 12.44% |
| SPXW240725P05270000 | 2024-06-27 9:42AM EDT | 5,270.00 | 11.81 | 12.10 | 13.00 | 0.00 | - | 8 | 38 | 12.22% |
| SPXW240725P05275000 | 2024-06-27 9:50AM EDT | 5,275.00 | 12.65 | 12.50 | 13.40 | 0.00 | - | 3 | 8 | 12.11% |
| SPXW240725P05280000 | 2024-06-25 10:32AM EDT | 5,280.00 | 17.93 | 12.90 | 13.80 | 0.00 | - | 18 | 32 | 12.00% |
| SPXW240725P05290000 | 2024-06-28 3:03PM EDT | 5,290.00 | 13.50 | 13.80 | 14.70 | -0.70 | -4.93% | 4 | 51 | 11.80% |
| SPXW240725P05300000 | 2024-06-28 4:12PM EDT | 5,300.00 | 15.00 | 14.70 | 15.70 | +0.70 | +4.90% | 13 | 519 | 11.61% |
| SPXW240725P05310000 | 2024-06-28 10:56AM EDT | 5,310.00 | 11.97 | 15.70 | 16.70 | -7.35 | -38.04% | 1 | 36 | 11.40% |
| SPXW240725P05320000 | 2024-06-28 10:56AM EDT | 5,320.00 | 12.77 | 16.80 | 17.90 | -12.03 | -48.51% | 1 | 7 | 11.21% |
| SPXW240725P05325000 | 2024-06-28 1:25PM EDT | 5,325.00 | 15.08 | 17.40 | 18.50 | -7.18 | -32.26% | 5 | 11 | 11.11% |
| SPXW240725P05330000 | 2024-06-26 10:52AM EDT | 5,330.00 | 22.51 | 18.00 | 19.10 | 0.00 | - | 8 | 29 | 11.00% |
| SPXW240725P05340000 | 2024-06-26 3:04PM EDT | 5,340.00 | 22.40 | 19.30 | 20.50 | 0.00 | - | 16 | 70 | 10.81% |
| SPXW240725P05350000 | 2024-06-28 9:49AM EDT | 5,350.00 | 17.16 | 20.70 | 21.90 | -3.15 | -15.51% | 3 | 876 | 10.60% |
| SPXW240725P05360000 | 2024-06-28 1:25PM EDT | 5,360.00 | 19.36 | 22.20 | 23.50 | -4.24 | -17.97% | 1 | 105 | 10.40% |
| SPXW240725P05370000 | 2024-06-28 11:11AM EDT | 5,370.00 | 20.20 | 23.90 | 25.20 | -2.59 | -11.36% | 1 | 175 | 10.19% |
| SPXW240725P05375000 | 2024-06-26 10:20AM EDT | 5,375.00 | 30.00 | 24.70 | 26.10 | 0.00 | - | 1 | 211 | 10.09% |
| SPXW240725P05380000 | 2024-06-24 12:42PM EDT | 5,380.00 | 31.14 | 25.60 | 27.00 | 0.00 | - | 2 | 4 | 9.98% |
| SPXW240725P05390000 | 2024-06-28 9:31AM EDT | 5,390.00 | 22.72 | 27.60 | 28.90 | -13.80 | -37.79% | 4 | 33 | 9.75% |
| SPXW240725P05400000 | 2024-06-28 12:17PM EDT | 5,400.00 | 27.17 | 29.60 | 31.10 | -0.93 | -3.31% | 5 | 99 | 9.55% |
| SPXW240725P05425000 | 2024-06-27 3:32PM EDT | 5,425.00 | 34.63 | 35.60 | 37.10 | 0.00 | - | 23 | 45 | 8.97% |
| SPXW240725P05450000 | 2024-06-27 11:31AM EDT | 5,450.00 | 46.20 | 42.80 | 44.50 | 0.00 | - | 1 | 18 | 8.38% |
| SPXW240725P05460000 | 2024-06-28 9:40AM EDT | 5,460.00 | 33.70 | 46.20 | 47.80 | -12.38 | -26.87% | 15 | 92 | 8.11% |
| SPXW240725P05470000 | 2024-06-27 10:05AM EDT | 5,470.00 | 48.10 | 49.70 | 51.40 | 0.00 | - | 5 | 26 | 7.84% |
| SPXW240725P05480000 | 2024-06-28 1:40PM EDT | 5,480.00 | 49.53 | 53.60 | 55.20 | -2.12 | -4.10% | 13 | 39 | 7.55% |
| SPXW240725P05500000 | 2024-06-28 3:33PM EDT | 5,500.00 | 71.82 | 62.10 | 63.70 | +10.65 | +17.41% | 28 | 123 | 6.89% |
| SPXW240725P05510000 | 2024-06-28 12:02PM EDT | 5,510.00 | 56.20 | 66.60 | 68.40 | -17.70 | -23.95% | 18 | 56 | 6.51% |
| SPXW240725P05520000 | 2024-06-28 12:02PM EDT | 5,520.00 | 60.10 | 71.60 | 73.50 | -8.72 | -12.67% | 13 | 26 | 6.09% |
| SPXW240725P05525000 | 2024-06-27 9:47AM EDT | 5,525.00 | 68.65 | 74.20 | 76.10 | 0.00 | - | 2 | 5 | 5.83% |
| SPXW240725P05600000 | 2024-06-27 9:45AM EDT | 5,600.00 | 112.68 | 119.70 | 129.10 | 0.00 | - | 4 | 9 | 0.00% |
