認購期權範圍2024年7月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240726C04000000 | 2024-06-25 3:54PM EDT | 4,000.00 | 1,486.77 | 1,485.30 | 1,490.00 | 0.00 | - | 11 | 8,219 | 74.21% |
| SPXW240726C04250000 | 2024-06-20 3:44PM EDT | 4,250.00 | 1,250.93 | 1,236.20 | 1,241.80 | 0.00 | - | - | 5 | 63.07% |
| SPXW240726C04350000 | 2024-05-23 1:11PM EDT | 4,350.00 | 992.28 | 1,135.00 | 1,150.90 | 0.00 | - | - | 1 | 60.32% |
| SPXW240726C04450000 | 2024-05-31 10:50AM EDT | 4,450.00 | 804.16 | 1,037.30 | 1,042.90 | 0.00 | - | 3 | 3 | 54.31% |
| SPXW240726C04550000 | 2024-06-20 2:56PM EDT | 4,550.00 | 957.07 | 937.90 | 943.60 | 0.00 | - | - | 559 | 51.21% |
| SPXW240726C04600000 | 2024-06-20 3:02PM EDT | 4,600.00 | 900.88 | 888.30 | 893.80 | 0.00 | - | - | 2 | 48.96% |
| SPXW240726C04650000 | 2024-06-21 2:54PM EDT | 4,650.00 | 838.97 | 838.60 | 844.20 | 0.00 | - | 1 | 111 | 46.79% |
| SPXW240726C04675000 | 2024-06-12 9:39AM EDT | 4,675.00 | 781.66 | 813.80 | 819.50 | 0.00 | - | - | 1 | 45.74% |
| SPXW240726C04700000 | 2024-06-12 9:39AM EDT | 4,700.00 | 756.84 | 789.20 | 794.50 | 0.00 | - | 1 | 18 | 44.57% |
| SPXW240726C04725000 | 2024-05-30 11:13AM EDT | 4,725.00 | 567.36 | 764.20 | 769.70 | 0.00 | - | 10 | 10 | 43.48% |
| SPXW240726C04750000 | 2024-05-30 3:16PM EDT | 4,750.00 | 547.97 | 739.60 | 744.90 | 0.00 | - | 10 | 10 | 42.39% |
| SPXW240726C04800000 | 2024-05-31 11:24AM EDT | 4,800.00 | 462.89 | 689.80 | 695.40 | 0.00 | - | 10 | 10 | 40.23% |
| SPXW240726C04825000 | 2024-06-12 9:46AM EDT | 4,825.00 | 642.05 | 665.10 | 670.70 | 0.00 | - | 1 | 0 | 39.16% |
| SPXW240726C04875000 | 2024-05-31 11:31AM EDT | 4,875.00 | 390.34 | 615.60 | 621.30 | 0.00 | - | 10 | 10 | 37.01% |
| SPXW240726C04900000 | 2024-06-24 3:49PM EDT | 4,900.00 | 586.88 | 590.90 | 596.60 | 0.00 | - | 1 | 21 | 35.92% |
| SPXW240726C04910000 | 2024-06-12 9:42AM EDT | 4,910.00 | 555.48 | 581.00 | 586.60 | 0.00 | - | - | 10 | 35.45% |
| SPXW240726C04925000 | 2024-06-21 2:52PM EDT | 4,925.00 | 569.00 | 566.20 | 571.90 | 0.00 | - | 1 | 2 | 34.83% |
| SPXW240726C04930000 | 2024-06-04 12:57PM EDT | 4,930.00 | 395.47 | 561.30 | 566.80 | 0.00 | - | 1 | 1 | 34.56% |
| SPXW240726C04940000 | 2024-05-30 1:30PM EDT | 4,940.00 | 378.83 | 551.40 | 557.00 | 0.00 | - | 1 | 1 | 34.15% |
| SPXW240726C04950000 | 2024-05-24 12:20PM EDT | 4,950.00 | 415.74 | 541.50 | 557.80 | 0.00 | - | 10 | 10 | 36.79% |
| SPXW240726C04975000 | 2024-05-31 11:31AM EDT | 4,975.00 | 300.93 | 517.00 | 522.50 | 0.00 | - | 10 | 10 | 32.62% |
| SPXW240726C04990000 | 2024-06-25 3:16PM EDT | 4,990.00 | 505.38 | 502.20 | 507.70 | 0.00 | - | 1 | 78 | 31.96% |
| SPXW240726C05000000 | 2024-06-28 9:34AM EDT | 5,000.00 | 517.56 | 492.90 | 497.50 | +21.81 | +4.40% | 4 | 8,220 | 31.42% |
| SPXW240726C05010000 | 2024-06-24 2:06PM EDT | 5,010.00 | 481.75 | 482.60 | 488.10 | 0.00 | - | 1 | 3 | 31.11% |
| SPXW240726C05040000 | 2024-06-25 3:13PM EDT | 5,040.00 | 455.95 | 453.20 | 458.70 | 0.00 | - | 1 | 2 | 29.82% |
| SPXW240726C05050000 | 2024-06-17 2:10PM EDT | 5,050.00 | 473.02 | 443.60 | 448.90 | 0.00 | - | 1 | 25 | 29.39% |
| SPXW240726C05070000 | 2024-06-04 12:57PM EDT | 5,070.00 | 269.81 | 423.90 | 429.50 | 0.00 | - | 1 | 1 | 28.57% |
| SPXW240726C05075000 | 2024-05-24 10:21AM EDT | 5,075.00 | 287.96 | 419.90 | 435.90 | 0.00 | - | 2 | 1 | 31.23% |
| SPXW240726C05090000 | 2024-06-20 2:28PM EDT | 5,090.00 | 430.22 | 404.40 | 409.90 | 0.00 | - | - | 3 | 27.69% |
| SPXW240726C05100000 | 2024-06-25 10:28AM EDT | 5,100.00 | 393.39 | 394.70 | 400.30 | 0.00 | - | 9 | 18 | 27.29% |
| SPXW240726C05110000 | 2024-06-25 10:28AM EDT | 5,110.00 | 383.80 | 385.00 | 390.60 | 0.00 | - | 9 | 10 | 26.87% |
| SPXW240726C05130000 | 2024-06-24 10:55AM EDT | 5,130.00 | 380.16 | 365.60 | 371.10 | 0.00 | - | 9 | 10 | 25.99% |
| SPXW240726C05150000 | 2024-06-12 10:22AM EDT | 5,150.00 | 335.89 | 346.40 | 351.90 | 0.00 | - | 1 | 5 | 25.17% |
| SPXW240726C05160000 | 2024-06-26 10:13AM EDT | 5,160.00 | 338.80 | 336.80 | 342.30 | 0.00 | - | 1 | 7 | 24.75% |
| SPXW240726C05170000 | 2024-05-24 3:57PM EDT | 5,170.00 | 214.26 | 329.40 | 345.30 | 0.00 | - | 5 | 5 | 27.21% |
| SPXW240726C05175000 | 2024-06-26 10:13AM EDT | 5,175.00 | 324.55 | 322.40 | 328.00 | 0.00 | - | 1 | 2 | 24.14% |
| SPXW240726C05200000 | 2024-06-26 9:30AM EDT | 5,200.00 | 294.96 | 298.70 | 304.20 | 0.00 | - | 1 | 19 | 23.11% |
| SPXW240726C05210000 | 2024-05-28 1:32PM EDT | 5,210.00 | 184.00 | 305.00 | 311.10 | 0.00 | - | 1 | 1 | 26.24% |
| SPXW240726C05215000 | 2024-06-17 2:29PM EDT | 5,215.00 | 314.51 | 284.70 | 289.90 | 0.00 | - | 1 | 1 | 22.47% |
| SPXW240726C05220000 | 2024-06-24 2:03PM EDT | 5,220.00 | 279.86 | 279.80 | 285.30 | 0.00 | - | 1 | 6 | 22.29% |
| SPXW240726C05225000 | 2024-06-24 1:28PM EDT | 5,225.00 | 281.85 | 275.10 | 280.60 | 0.00 | - | 1 | 4 | 22.09% |
| SPXW240726C05230000 | 2024-06-24 2:08PM EDT | 5,230.00 | 271.15 | 270.50 | 275.80 | 0.00 | - | 1 | 63 | 21.87% |
| SPXW240726C05235000 | 2024-06-17 2:29PM EDT | 5,235.00 | 295.96 | 265.80 | 271.30 | 0.00 | - | 1 | 1 | 21.70% |
| SPXW240726C05240000 | 2024-06-24 10:09AM EDT | 5,240.00 | 291.07 | 261.30 | 266.50 | 0.00 | - | 1 | 50 | 21.47% |
| SPXW240726C05250000 | 2024-06-26 3:49PM EDT | 5,250.00 | 258.02 | 252.30 | 256.90 | 0.00 | - | 47 | 104 | 21.01% |
| SPXW240726C05260000 | 2024-06-26 3:08PM EDT | 5,260.00 | 245.78 | 243.10 | 247.60 | 0.00 | - | 10 | 56 | 20.61% |
| SPXW240726C05270000 | 2024-06-28 9:43AM EDT | 5,270.00 | 261.23 | 233.90 | 238.60 | +6.53 | +2.56% | 2 | 31 | 20.26% |
| SPXW240726C05275000 | 2024-06-28 3:16PM EDT | 5,275.00 | 228.17 | 229.30 | 234.00 | -8.53 | -3.60% | 2 | 35 | 20.06% |
| SPXW240726C05280000 | 2024-06-28 9:43AM EDT | 5,280.00 | 252.03 | 224.80 | 229.50 | +10.53 | +4.36% | 2 | 118 | 19.87% |
| SPXW240726C05290000 | 2024-06-27 9:40AM EDT | 5,290.00 | 236.35 | 215.70 | 220.50 | 0.00 | - | 1 | 105 | 19.50% |
| SPXW240726C05300000 | 2024-06-27 10:20AM EDT | 5,300.00 | 223.50 | 206.80 | 211.40 | 0.00 | - | 14 | 135 | 19.10% |
| SPXW240726C05310000 | 2024-06-21 1:50PM EDT | 5,310.00 | 204.70 | 197.90 | 202.70 | 0.00 | - | 15 | 74 | 18.77% |
| SPXW240726C05320000 | 2024-06-25 3:50PM EDT | 5,320.00 | 194.56 | 189.10 | 193.90 | 0.00 | - | 4 | 26 | 18.41% |
| SPXW240726C05325000 | 2024-06-28 12:51PM EDT | 5,325.00 | 194.78 | 184.90 | 189.60 | +3.62 | +1.89% | 1 | 71 | 18.24% |
| SPXW240726C05330000 | 2024-06-18 3:23PM EDT | 5,330.00 | 208.50 | 180.40 | 185.10 | 0.00 | - | 1 | 29 | 18.03% |
| SPXW240726C05335000 | 2024-06-25 3:53PM EDT | 5,335.00 | 182.07 | 176.30 | 180.80 | 0.00 | - | 1 | 1 | 17.86% |
| SPXW240726C05340000 | 2024-06-28 12:33PM EDT | 5,340.00 | 188.44 | 171.80 | 176.50 | +2.02 | +1.08% | 1 | 96 | 17.68% |
| SPXW240726C05345000 | 2024-06-14 11:36AM EDT | 5,345.00 | 148.64 | 167.70 | 172.30 | 0.00 | - | - | 1 | 17.51% |
| SPXW240726C05350000 | 2024-06-28 3:53PM EDT | 5,350.00 | 164.12 | 163.30 | 168.20 | -13.31 | -7.50% | 4 | 254 | 17.37% |
| SPXW240726C05355000 | 2024-06-28 10:45AM EDT | 5,355.00 | 198.00 | 159.10 | 164.00 | +56.20 | +39.63% | 1 | 2 | 17.20% |
| SPXW240726C05360000 | 2024-06-28 12:58PM EDT | 5,360.00 | 166.04 | 154.90 | 159.70 | +0.64 | +0.39% | 2 | 28 | 17.00% |
| SPXW240726C05365000 | 2024-06-18 3:23PM EDT | 5,365.00 | 179.05 | 150.80 | 155.70 | 0.00 | - | - | 1 | 16.86% |
| SPXW240726C05370000 | 2024-06-21 2:59PM EDT | 5,370.00 | 157.32 | 146.70 | 151.60 | 0.00 | - | 6 | 26 | 16.69% |
| SPXW240726C05375000 | 2024-06-28 2:07PM EDT | 5,375.00 | 154.14 | 143.00 | 147.10 | -2.29 | -1.46% | 38 | 63 | 16.45% |
| SPXW240726C05380000 | 2024-06-28 1:59PM EDT | 5,380.00 | 147.47 | 139.10 | 143.60 | -6.33 | -4.12% | 102 | 106 | 16.39% |
| SPXW240726C05385000 | 2024-06-25 4:10PM EDT | 5,385.00 | 143.09 | 134.70 | 139.40 | 0.00 | - | 2 | 4 | 16.19% |
| SPXW240726C05390000 | 2024-06-28 2:58PM EDT | 5,390.00 | 132.83 | 130.70 | 135.40 | -6.12 | -4.40% | 5 | 82 | 16.02% |
| SPXW240726C05395000 | 2024-06-28 11:01AM EDT | 5,395.00 | 152.72 | 126.80 | 131.50 | +21.70 | +16.56% | 1 | 5 | 15.87% |
| SPXW240726C05400000 | 2024-06-28 2:00PM EDT | 5,400.00 | 131.37 | 123.30 | 127.30 | -2.73 | -2.04% | 16 | 152 | 15.66% |
| SPXW240726C05405000 | 2024-06-24 3:54PM EDT | 5,405.00 | 159.26 | 118.60 | 123.30 | +36.42 | +29.65% | 22 | 26 | 15.48% |
| SPXW240726C05410000 | 2024-06-28 1:59PM EDT | 5,410.00 | 123.76 | 115.10 | 119.90 | -8.94 | -6.74% | 9 | 118 | 15.40% |
| SPXW240726C05415000 | 2024-06-28 11:06AM EDT | 5,415.00 | 135.00 | 111.90 | 116.40 | +26.39 | +24.30% | 12 | 38 | 15.29% |
| SPXW240726C05420000 | 2024-06-28 12:30PM EDT | 5,420.00 | 123.48 | 107.60 | 112.40 | +12.17 | +10.93% | 2 | 60 | 15.09% |
| SPXW240726C05425000 | 2024-06-28 12:13PM EDT | 5,425.00 | 117.04 | 104.50 | 108.40 | +9.17 | +8.50% | 10 | 386 | 14.89% |
| SPXW240726C05430000 | 2024-06-28 3:32PM EDT | 5,430.00 | 93.86 | 100.30 | 105.10 | -21.44 | -18.59% | 12 | 175 | 14.79% |
| SPXW240726C05435000 | 2024-06-27 9:47AM EDT | 5,435.00 | 114.56 | 97.30 | 101.50 | 0.00 | - | 2 | 46 | 14.65% |
| SPXW240726C05440000 | 2024-06-28 3:43PM EDT | 5,440.00 | 95.35 | 93.80 | 98.00 | -15.56 | -14.03% | 22 | 63 | 14.51% |
| SPXW240726C05445000 | 2024-06-26 9:05AM EDT | 5,445.00 | 127.07 | 90.30 | 94.50 | +35.27 | +38.42% | 22 | 71 | 14.36% |
| SPXW240726C05450000 | 2024-06-28 3:53PM EDT | 5,450.00 | 84.73 | 87.00 | 91.00 | -13.29 | -13.56% | 50 | 439 | 14.21% |
| SPXW240726C05455000 | 2024-06-28 1:58PM EDT | 5,455.00 | 77.46 | 83.60 | 87.80 | -11.54 | -12.97% | 26 | 33 | 14.10% |
| SPXW240726C05460000 | 2024-06-28 2:58PM EDT | 5,460.00 | 81.98 | 80.30 | 84.40 | -12.75 | -13.46% | 5 | 101 | 13.95% |
| SPXW240726C05465000 | 2024-06-27 2:45PM EDT | 5,465.00 | 80.60 | 78.40 | 79.70 | 0.00 | - | 12 | 36 | 13.57% |
| SPXW240726C05470000 | 2024-06-28 3:43PM EDT | 5,470.00 | 75.55 | 75.30 | 76.50 | -7.35 | -8.87% | 4 | 31 | 13.44% |
| SPXW240726C05475000 | 2024-06-28 3:25PM EDT | 5,475.00 | 71.73 | 72.10 | 73.20 | -7.87 | -9.89% | 53 | 96 | 13.28% |
| SPXW240726C05480000 | 2024-06-28 1:27PM EDT | 5,480.00 | 79.40 | 69.10 | 70.20 | +3.60 | +4.75% | 7 | 134 | 13.16% |
| SPXW240726C05485000 | 2024-06-27 3:49PM EDT | 5,485.00 | 72.30 | 66.10 | 67.20 | 0.00 | - | 32 | 98 | 13.04% |
| SPXW240726C05490000 | 2024-06-28 3:57PM EDT | 5,490.00 | 60.00 | 63.20 | 64.30 | -16.60 | -21.67% | 76 | 93 | 12.92% |
| SPXW240726C05495000 | 2024-06-28 3:57PM EDT | 5,495.00 | 56.93 | 60.30 | 61.40 | -7.47 | -11.60% | 94 | 86 | 12.79% |
| SPXW240726C05500000 | 2024-06-28 4:00PM EDT | 5,500.00 | 55.70 | 57.60 | 58.60 | -8.87 | -13.74% | 42 | 1,073 | 12.67% |
| SPXW240726C05505000 | 2024-06-27 3:54PM EDT | 5,505.00 | 60.00 | 54.80 | 55.90 | 0.00 | - | 31 | 36 | 12.56% |
| SPXW240726C05510000 | 2024-06-28 2:57PM EDT | 5,510.00 | 53.20 | 52.20 | 53.30 | -10.19 | -16.08% | 105 | 120 | 12.45% |
| SPXW240726C05515000 | 2024-06-27 2:14PM EDT | 5,515.00 | 50.50 | 49.70 | 50.70 | -3.20 | -5.96% | 1 | 157 | 12.34% |
| SPXW240726C05520000 | 2024-06-28 3:46PM EDT | 5,520.00 | 47.70 | 47.20 | 48.20 | -3.60 | -7.02% | 25 | 174 | 12.23% |
| SPXW240726C05525000 | 2024-06-28 4:00PM EDT | 5,525.00 | 43.30 | 44.80 | 45.80 | -10.90 | -20.11% | 1,467 | 470 | 12.13% |
| SPXW240726C05530000 | 2024-06-28 4:14PM EDT | 5,530.00 | 42.67 | 42.40 | 43.50 | -8.83 | -17.15% | 126 | 162 | 12.03% |
| SPXW240726C05535000 | 2024-06-28 3:26PM EDT | 5,535.00 | 40.13 | 40.20 | 41.20 | -4.17 | -9.41% | 1,219 | 52 | 11.92% |
| SPXW240726C05540000 | 2024-06-28 3:36PM EDT | 5,540.00 | 34.70 | 38.00 | 39.00 | -9.68 | -21.81% | 35 | 186 | 11.82% |
| SPXW240726C05545000 | 2024-06-28 12:19PM EDT | 5,545.00 | 43.00 | 35.90 | 36.90 | +3.00 | +7.50% | 10 | 33 | 11.73% |
| SPXW240726C05550000 | 2024-06-28 3:51PM EDT | 5,550.00 | 34.62 | 33.90 | 34.90 | -3.92 | -10.17% | 1,112 | 641 | 11.64% |
| SPXW240726C05555000 | 2024-06-28 4:14PM EDT | 5,555.00 | 32.22 | 32.00 | 32.90 | -3.68 | -10.25% | 45 | 36 | 11.55% |
| SPXW240726C05560000 | 2024-06-28 3:59PM EDT | 5,560.00 | 27.60 | 30.10 | 31.00 | -9.74 | -26.08% | 59 | 332 | 11.46% |
| SPXW240726C05565000 | 2024-06-28 3:35PM EDT | 5,565.00 | 25.77 | 28.30 | 29.30 | -6.73 | -20.71% | 47 | 31 | 11.39% |
| SPXW240726C05570000 | 2024-06-28 4:39PM EDT | 5,570.00 | 27.09 | 26.60 | 27.50 | -4.26 | -13.59% | 799 | 75 | 11.30% |
| SPXW240726C05575000 | 2024-06-28 4:13PM EDT | 5,575.00 | 25.14 | 25.00 | 25.90 | -4.86 | -16.20% | 60 | 310 | 11.23% |
| SPXW240726C05580000 | 2024-06-28 3:57PM EDT | 5,580.00 | 22.38 | 23.40 | 24.30 | -5.59 | -19.99% | 118 | 150 | 11.15% |
| SPXW240726C05585000 | 2024-06-28 3:56PM EDT | 5,585.00 | 20.70 | 22.00 | 22.80 | -5.26 | -20.26% | 25 | 32 | 11.07% |
| SPXW240726C05590000 | 2024-06-28 1:53PM EDT | 5,590.00 | 22.80 | 20.50 | 21.40 | -1.20 | -5.00% | 123 | 104 | 11.01% |
| SPXW240726C05600000 | 2024-06-28 4:03PM EDT | 5,600.00 | 17.55 | 17.90 | 18.80 | -4.15 | -19.12% | 306 | 750 | 10.89% |
| SPXW240726C05610000 | 2024-06-28 3:57PM EDT | 5,610.00 | 14.90 | 15.60 | 16.40 | -4.20 | -21.99% | 42 | 532 | 10.77% |
| SPXW240726C05620000 | 2024-06-28 3:56PM EDT | 5,620.00 | 13.20 | 13.50 | 14.30 | -5.00 | -27.47% | 98 | 72 | 10.66% |
| SPXW240726C05625000 | 2024-06-28 4:08PM EDT | 5,625.00 | 12.80 | 12.60 | 13.30 | -4.20 | -24.71% | 31 | 483 | 10.61% |
| SPXW240726C05630000 | 2024-06-28 4:13PM EDT | 5,630.00 | 11.79 | 11.70 | 12.40 | -3.26 | -21.66% | 154 | 169 | 10.56% |
| SPXW240726C05640000 | 2024-06-28 3:34PM EDT | 5,640.00 | 8.89 | 10.00 | 10.70 | -4.91 | -35.58% | 109 | 72 | 10.47% |
| SPXW240726C05650000 | 2024-06-28 4:01PM EDT | 5,650.00 | 8.41 | 8.60 | 9.20 | -2.09 | -19.90% | 2,216 | 256 | 10.38% |
| SPXW240726C05660000 | 2024-06-28 3:56PM EDT | 5,660.00 | 7.00 | 7.30 | 7.90 | -2.60 | -27.08% | 20 | 68 | 10.30% |
| SPXW240726C05670000 | 2024-06-28 3:56PM EDT | 5,670.00 | 6.00 | 6.20 | 6.70 | -1.80 | -23.08% | 1,114 | 93 | 10.21% |
| SPXW240726C05675000 | 2024-06-28 4:07PM EDT | 5,675.00 | 5.85 | 5.70 | 6.20 | -2.38 | -28.92% | 73 | 53 | 10.18% |
| SPXW240726C05680000 | 2024-06-28 4:07PM EDT | 5,680.00 | 5.40 | 5.30 | 5.70 | -1.70 | -23.94% | 147 | 168 | 10.14% |
| SPXW240726C05690000 | 2024-06-28 3:56PM EDT | 5,690.00 | 4.30 | 4.40 | 4.90 | -1.80 | -29.51% | 1,112 | 1,107 | 10.11% |
| SPXW240726C05700000 | 2024-06-28 4:03PM EDT | 5,700.00 | 3.80 | 3.70 | 4.20 | -1.40 | -26.92% | 157 | 498 | 10.09% |
| SPXW240726C05710000 | 2024-06-28 3:14PM EDT | 5,710.00 | 3.40 | 3.10 | 3.50 | -1.10 | -24.44% | 37 | 49 | 10.01% |
| SPXW240726C05720000 | 2024-06-28 3:57PM EDT | 5,720.00 | 2.63 | 2.60 | 3.00 | -1.17 | -30.79% | 2,023 | 139 | 10.00% |
| SPXW240726C05725000 | 2024-06-28 3:57PM EDT | 5,725.00 | 2.30 | 2.40 | 2.80 | -1.20 | -34.29% | 158 | 273 | 10.01% |
| SPXW240726C05730000 | 2024-06-28 4:08PM EDT | 5,730.00 | 2.35 | 2.20 | 2.60 | -0.70 | -22.95% | 27 | 143 | 10.02% |
| SPXW240726C05740000 | 2024-06-28 4:08PM EDT | 5,740.00 | 2.00 | 1.80 | 2.20 | -0.62 | -23.66% | 66 | 17 | 10.00% |
| SPXW240726C05750000 | 2024-06-28 3:30PM EDT | 5,750.00 | 1.75 | 1.55 | 1.90 | -0.60 | -25.53% | 37 | 117 | 10.02% |
| SPXW240726C05760000 | 2024-06-28 3:00PM EDT | 5,760.00 | 1.55 | 1.30 | 1.65 | -0.49 | -24.02% | 7 | 56 | 10.05% |
| SPXW240726C05770000 | 2024-06-28 11:25AM EDT | 5,770.00 | 2.04 | 1.10 | 1.45 | +0.24 | +13.33% | 5 | 15 | 10.11% |
| SPXW240726C05775000 | 2024-06-28 4:01PM EDT | 5,775.00 | 1.11 | 1.00 | 1.35 | -0.54 | -32.73% | 52 | 54 | 10.13% |
| SPXW240726C05780000 | 2024-06-28 10:43AM EDT | 5,780.00 | 1.82 | 0.95 | 1.25 | +0.27 | +17.42% | 2 | 5 | 10.14% |
| SPXW240726C05790000 | 2024-06-28 3:29PM EDT | 5,790.00 | 1.00 | 0.80 | 1.10 | -0.35 | -25.93% | 1,005 | 5 | 10.19% |
| SPXW240726C05800000 | 2024-06-28 2:34PM EDT | 5,800.00 | 0.97 | 0.70 | 1.00 | -0.18 | -15.65% | 18 | 83 | 10.30% |
| SPXW240726C05810000 | 2024-06-28 3:24PM EDT | 5,810.00 | 0.77 | 0.60 | 0.90 | -0.23 | -23.00% | 17 | 26 | 10.40% |
| SPXW240726C05825000 | 2024-06-28 3:29PM EDT | 5,825.00 | 0.62 | 0.50 | 0.80 | -0.28 | -31.11% | 1,082 | 1,122 | 10.59% |
| SPXW240726C05850000 | 2024-06-28 3:33PM EDT | 5,850.00 | 0.49 | 0.35 | 0.65 | -0.21 | -30.00% | 127 | 162 | 10.88% |
| SPXW240726C05875000 | 2024-06-28 10:21AM EDT | 5,875.00 | 0.70 | 0.30 | 0.55 | +0.10 | +16.67% | 2 | 24 | 11.22% |
| SPXW240726C05900000 | 2024-06-28 2:01PM EDT | 5,900.00 | 0.45 | 0.25 | 0.50 | -0.05 | -10.00% | 161 | 203 | 11.65% |
| SPXW240726C05950000 | 2024-06-28 3:33PM EDT | 5,950.00 | 0.30 | 0.15 | 0.40 | -0.07 | -18.92% | 3 | 12 | 12.43% |
| SPXW240726C06000000 | 2024-06-28 3:57PM EDT | 6,000.00 | 0.29 | 0.10 | 0.35 | -0.16 | -35.56% | 18 | 8 | 13.29% |
| SPXW240726C06200000 | 2024-06-05 2:56PM EDT | 6,200.00 | 0.40 | 0.05 | 0.25 | 0.00 | - | - | 8 | 16.74% |
| SPXW240726C06400000 | 2024-06-28 11:47AM EDT | 6,400.00 | 0.09 | 0.00 | 0.20 | -0.02 | -18.18% | 2 | 13 | 20.01% |
| SPXW240726C06800000 | 2024-06-07 12:24PM EDT | 6,800.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 26.78% |
認沽盤範圍2024年7月26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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240726P01800000 | 2024-06-10 1:14PM EDT | 1,800.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| SPXW240726P02000000 | 2024-06-24 10:25AM EDT | 2,000.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 18 | 102.93% |
| SPXW240726P02200000 | 2024-05-24 2:09PM EDT | 2,200.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 96.09% |
| SPXW240726P02400000 | 2024-06-06 2:47PM EDT | 2,400.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 2 | 87.30% |
| SPXW240726P02600000 | 2024-06-25 10:15AM EDT | 2,600.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 3 | 18 | 79.10% |
| SPXW240726P02800000 | 2024-06-27 10:50AM EDT | 2,800.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 2 | 36 | 73.05% |
| SPXW240726P03000000 | 2024-06-24 9:30AM EDT | 3,000.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 1 | 33 | 65.92% |
| SPXW240726P03200000 | 2024-06-20 12:08PM EDT | 3,200.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 60 | 60.16% |
| SPXW240726P03400000 | 2024-06-28 3:31PM EDT | 3,400.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 31 | 57 | 55.18% |
| SPXW240726P03500000 | 2024-06-21 2:44PM EDT | 3,500.00 | 0.62 | 0.10 | 0.35 | 0.00 | - | 133 | 133 | 53.10% |
| SPXW240726P03600000 | 2024-06-27 12:03PM EDT | 3,600.00 | 0.30 | 0.15 | 0.40 | 0.00 | - | 45 | 271 | 50.83% |
| SPXW240726P03700000 | 2024-06-18 9:31AM EDT | 3,700.00 | 0.60 | 0.20 | 0.45 | 0.00 | - | 12 | 14 | 49.93% |
| SPXW240726P03800000 | 2024-06-28 3:09PM EDT | 3,800.00 | 0.40 | 0.25 | 0.50 | -0.02 | -4.76% | 110 | 193 | 47.24% |
| SPXW240726P03900000 | 2024-06-26 3:03PM EDT | 3,900.00 | 0.60 | 0.30 | 0.55 | 0.00 | - | 50 | 300 | 44.56% |
| SPXW240726P03950000 | 2024-06-28 3:03PM EDT | 3,950.00 | 0.45 | 0.35 | 0.60 | -0.07 | -13.46% | 15 | 50 | 43.38% |
| SPXW240726P04000000 | 2024-06-27 2:14PM EDT | 4,000.00 | 0.60 | 0.40 | 0.65 | 0.00 | - | 21 | 8,312 | 42.19% |
| SPXW240726P04050000 | 2024-06-27 2:14PM EDT | 4,050.00 | 0.65 | 0.45 | 0.70 | 0.00 | - | 15 | 48 | 40.97% |
| SPXW240726P04100000 | 2024-06-28 3:59PM EDT | 4,100.00 | 0.65 | 0.50 | 0.75 | -0.05 | -7.14% | 1 | 168 | 39.72% |
| SPXW240726P04150000 | 2024-06-28 11:47AM EDT | 4,150.00 | 0.70 | 0.55 | 0.80 | -0.05 | -6.67% | 7 | 458 | 38.46% |
| SPXW240726P04200000 | 2024-06-28 11:47AM EDT | 4,200.00 | 0.75 | 0.60 | 0.90 | -0.05 | -6.25% | 7 | 245 | 37.43% |
| SPXW240726P04250000 | 2024-06-27 2:34PM EDT | 4,250.00 | 0.70 | 0.70 | 0.95 | -0.20 | -22.22% | 10 | 394 | 36.12% |
| SPXW240726P04300000 | 2024-06-28 3:53PM EDT | 4,300.00 | 0.85 | 0.75 | 1.00 | -0.15 | -15.00% | 71 | 619 | 34.81% |
| SPXW240726P04350000 | 2024-06-28 3:18PM EDT | 4,350.00 | 0.95 | 0.80 | 1.10 | -0.05 | -5.00% | 186 | 860 | 33.67% |
| SPXW240726P04400000 | 2024-06-28 3:53PM EDT | 4,400.00 | 1.00 | 0.90 | 1.15 | -0.15 | -13.04% | 1,075 | 739 | 32.32% |
| SPXW240726P04450000 | 2024-06-28 3:56PM EDT | 4,450.00 | 1.10 | 1.00 | 1.25 | -0.05 | -4.35% | 214 | 467 | 31.13% |
| SPXW240726P04500000 | 2024-06-28 3:47PM EDT | 4,500.00 | 1.15 | 1.05 | 1.35 | -0.15 | -11.54% | 14 | 35,536 | 29.90% |
| SPXW240726P04550000 | 2024-06-28 3:50PM EDT | 4,550.00 | 1.25 | 1.15 | 1.45 | -0.10 | -7.41% | 78 | 35,497 | 28.64% |
| SPXW240726P04575000 | 2024-06-28 3:45PM EDT | 4,575.00 | 1.30 | 1.25 | 1.50 | -0.10 | -7.14% | 1 | 44 | 28.01% |
| SPXW240726P04600000 | 2024-06-28 10:47AM EDT | 4,600.00 | 1.40 | 1.30 | 1.60 | -0.05 | -3.45% | 11 | 205 | 27.48% |
| SPXW240726P04625000 | 2024-06-28 3:53PM EDT | 4,625.00 | 1.45 | 1.35 | 1.65 | -0.10 | -6.45% | 82 | 60 | 26.83% |
| SPXW240726P04650000 | 2024-06-28 10:46AM EDT | 4,650.00 | 1.55 | 1.40 | 1.70 | -0.05 | -3.13% | 12 | 224 | 26.17% |
| SPXW240726P04675000 | 2024-06-28 3:45PM EDT | 4,675.00 | 1.55 | 1.50 | 1.80 | -0.10 | -6.06% | 5 | 69 | 25.60% |
| SPXW240726P04700000 | 2024-06-28 3:44PM EDT | 4,700.00 | 1.65 | 1.60 | 1.90 | -0.10 | -5.71% | 103 | 574 | 25.03% |
| SPXW240726P04725000 | 2024-06-28 3:55PM EDT | 4,725.00 | 1.75 | 1.65 | 1.95 | -0.10 | -5.41% | 1 | 212 | 24.34% |
| SPXW240726P04750000 | 2024-06-28 3:33PM EDT | 4,750.00 | 1.95 | 1.75 | 2.05 | +0.05 | +2.63% | 10 | 398 | 23.74% |
| SPXW240726P04775000 | 2024-06-28 3:57PM EDT | 4,775.00 | 1.94 | 1.85 | 2.15 | -0.16 | -7.62% | 76 | 107 | 23.13% |
| SPXW240726P04780000 | 2024-06-27 3:46PM EDT | 4,780.00 | 2.05 | 1.90 | 2.20 | 0.00 | - | 3 | 5 | 23.05% |
| SPXW240726P04790000 | 2024-06-27 3:46PM EDT | 4,790.00 | 2.10 | 1.95 | 2.25 | 0.00 | - | 3 | 30 | 22.82% |
| SPXW240726P04800000 | 2024-06-28 2:59PM EDT | 4,800.00 | 1.96 | 2.00 | 2.25 | -0.19 | -8.84% | 671 | 2,608 | 22.50% |
| SPXW240726P04810000 | 2024-06-27 3:46PM EDT | 4,810.00 | 2.20 | 2.05 | 2.35 | 0.00 | - | 3 | 27 | 22.34% |
| SPXW240726P04820000 | 2024-06-27 3:46PM EDT | 4,820.00 | 2.25 | 2.10 | 2.35 | 0.00 | - | 4 | 10 | 22.03% |
| SPXW240726P04825000 | 2024-06-28 3:48PM EDT | 4,825.00 | 2.15 | 2.10 | 2.40 | -0.20 | -8.51% | 4 | 133 | 21.94% |
| SPXW240726P04830000 | 2024-06-27 3:46PM EDT | 4,830.00 | 2.30 | 2.15 | 2.45 | 0.00 | - | 7 | 58 | 21.85% |
| SPXW240726P04840000 | 2024-06-28 2:50PM EDT | 4,840.00 | 2.15 | 2.20 | 2.45 | -0.20 | -8.51% | 7 | 1,489 | 21.53% |
| SPXW240726P04850000 | 2024-06-27 3:46PM EDT | 4,850.00 | 2.40 | 2.25 | 2.55 | 0.00 | - | 47 | 302 | 21.35% |
| SPXW240726P04870000 | 2024-06-28 3:41PM EDT | 4,870.00 | 2.45 | 2.35 | 2.65 | -0.15 | -5.77% | 1 | 78 | 20.85% |
| SPXW240726P04875000 | 2024-06-28 3:48PM EDT | 4,875.00 | 2.40 | 2.40 | 2.75 | -0.13 | -5.14% | 125 | 2,316 | 20.81% |
| SPXW240726P04880000 | 2024-06-28 3:42PM EDT | 4,880.00 | 2.50 | 2.45 | 2.75 | -0.20 | -7.41% | 1 | 88 | 20.65% |
| SPXW240726P04890000 | 2024-06-28 3:57PM EDT | 4,890.00 | 2.64 | 2.50 | 2.80 | -0.01 | -0.38% | 9 | 14 | 20.39% |
| SPXW240726P04900000 | 2024-06-28 2:34PM EDT | 4,900.00 | 2.45 | 2.55 | 2.90 | -0.25 | -9.26% | 1,427 | 1,285 | 20.19% |
| SPXW240726P04920000 | 2024-06-27 2:14PM EDT | 4,920.00 | 3.10 | 2.70 | 3.10 | +0.10 | +3.33% | 1 | 6 | 19.76% |
| SPXW240726P04925000 | 2024-06-28 3:04PM EDT | 4,925.00 | 2.65 | 2.75 | 3.10 | -0.23 | -7.99% | 19 | 2,315 | 19.60% |
| SPXW240726P04930000 | 2024-06-27 2:14PM EDT | 4,930.00 | 3.20 | 2.80 | 3.20 | +0.10 | +3.23% | 11 | 16 | 19.54% |
| SPXW240726P04940000 | 2024-06-28 2:36PM EDT | 4,940.00 | 2.70 | 2.90 | 3.30 | -0.30 | -10.00% | 7 | 8 | 19.32% |
| SPXW240726P04950000 | 2024-06-28 3:38PM EDT | 4,950.00 | 3.12 | 3.00 | 3.40 | +0.02 | +0.65% | 122 | 1,038 | 19.09% |
| SPXW240726P04960000 | 2024-06-28 10:38AM EDT | 4,960.00 | 2.60 | 3.10 | 3.50 | -0.60 | -18.75% | 2 | 14 | 18.86% |
| SPXW240726P04970000 | 2024-06-28 3:47PM EDT | 4,970.00 | 3.20 | 3.20 | 3.60 | -0.30 | -8.57% | 3 | 38 | 18.62% |
| SPXW240726P04975000 | 2024-06-27 2:14PM EDT | 4,975.00 | 2.90 | 3.20 | 3.60 | -0.70 | -19.44% | 10 | 28 | 18.46% |
| SPXW240726P04980000 | 2024-06-28 3:48PM EDT | 4,980.00 | 3.40 | 3.30 | 3.70 | -0.20 | -5.56% | 1 | 23 | 18.38% |
| SPXW240726P04990000 | 2024-06-28 3:16PM EDT | 4,990.00 | 3.40 | 3.40 | 3.80 | -0.30 | -8.11% | 1 | 84 | 18.14% |
| SPXW240726P05000000 | 2024-06-28 3:41PM EDT | 5,000.00 | 3.70 | 3.50 | 3.90 | +0.20 | +5.71% | 32 | 8,704 | 17.89% |
| SPXW240726P05010000 | 2024-06-28 3:57PM EDT | 5,010.00 | 3.93 | 3.70 | 4.10 | +0.03 | +0.77% | 33 | 49 | 17.72% |
| SPXW240726P05020000 | 2024-06-28 3:42PM EDT | 5,020.00 | 3.91 | 3.80 | 4.20 | -0.19 | -4.63% | 103 | 162 | 17.46% |
| SPXW240726P05025000 | 2024-06-28 3:38PM EDT | 5,025.00 | 4.07 | 3.90 | 4.30 | -0.13 | -3.10% | 1 | 80 | 17.37% |
| SPXW240726P05030000 | 2024-06-28 3:19PM EDT | 5,030.00 | 3.90 | 3.90 | 4.40 | -0.15 | -3.70% | 3 | 81 | 17.27% |
| SPXW240726P05040000 | 2024-06-28 3:56PM EDT | 5,040.00 | 4.30 | 4.10 | 4.50 | +0.15 | +3.61% | 9 | 25 | 17.00% |
| SPXW240726P05050000 | 2024-06-28 3:59PM EDT | 5,050.00 | 4.55 | 4.30 | 4.70 | -0.05 | -1.09% | 134 | 18,602 | 16.80% |
| SPXW240726P05060000 | 2024-06-28 3:33PM EDT | 5,060.00 | 5.03 | 4.50 | 4.90 | +0.23 | +4.79% | 34 | 319 | 16.60% |
| SPXW240726P05070000 | 2024-06-28 3:33PM EDT | 5,070.00 | 5.21 | 4.70 | 5.10 | +0.21 | +4.20% | 34 | 28 | 16.38% |
| SPXW240726P05075000 | 2024-06-28 3:27PM EDT | 5,075.00 | 4.75 | 4.70 | 5.20 | -0.35 | -6.86% | 59 | 18,400 | 16.27% |
| SPXW240726P05080000 | 2024-06-28 12:33PM EDT | 5,080.00 | 4.47 | 4.90 | 5.30 | -0.83 | -15.66% | 5 | 66 | 16.16% |
| SPXW240726P05090000 | 2024-06-28 3:17PM EDT | 5,090.00 | 5.41 | 5.10 | 5.50 | +0.41 | +8.20% | 35 | 144 | 15.93% |
| SPXW240726P05100000 | 2024-06-28 4:08PM EDT | 5,100.00 | 5.50 | 5.30 | 5.80 | +0.25 | +4.76% | 1,381 | 4,922 | 15.75% |
| SPXW240726P05110000 | 2024-06-28 4:03PM EDT | 5,110.00 | 5.80 | 5.60 | 5.90 | +0.20 | +3.57% | 31 | 108 | 15.45% |
| SPXW240726P05120000 | 2024-06-28 3:27PM EDT | 5,120.00 | 5.80 | 5.80 | 6.30 | +0.10 | +1.75% | 10 | 95 | 15.31% |
| SPXW240726P05125000 | 2024-06-28 3:57PM EDT | 5,125.00 | 6.32 | 6.00 | 6.40 | -0.08 | -1.25% | 75 | 4,600 | 15.18% |
| SPXW240726P05130000 | 2024-06-28 3:24PM EDT | 5,130.00 | 7.15 | 6.20 | 6.60 | +1.25 | +21.19% | 315 | 1,315 | 15.10% |
| SPXW240726P05140000 | 2024-06-28 3:38PM EDT | 5,140.00 | 6.81 | 6.40 | 6.90 | +0.44 | +6.91% | 33 | 58 | 14.89% |
| SPXW240726P05150000 | 2024-06-28 3:55PM EDT | 5,150.00 | 7.00 | 6.80 | 7.10 | +0.20 | +2.94% | 85 | 468 | 14.61% |
| SPXW240726P05155000 | 2024-06-28 3:34PM EDT | 5,155.00 | 8.27 | 6.80 | 7.40 | +0.87 | +11.76% | 41 | 17 | 14.57% |
| SPXW240726P05160000 | 2024-06-28 3:55PM EDT | 5,160.00 | 7.35 | 7.00 | 7.60 | +0.28 | +3.96% | 122 | 79 | 14.48% |
| SPXW240726P05165000 | 2024-06-28 4:03PM EDT | 5,165.00 | 7.70 | 7.30 | 7.80 | -0.10 | -1.28% | 35 | 51 | 14.38% |
| SPXW240726P05170000 | 2024-06-28 3:31PM EDT | 5,170.00 | 7.65 | 7.50 | 8.00 | +0.15 | +2.00% | 65 | 54 | 14.28% |
| SPXW240726P05175000 | 2024-06-28 4:03PM EDT | 5,175.00 | 8.10 | 7.70 | 8.20 | +0.89 | +12.34% | 33 | 201 | 14.17% |
| SPXW240726P05180000 | 2024-06-28 3:31PM EDT | 5,180.00 | 8.05 | 7.90 | 8.40 | -0.45 | -5.29% | 147 | 191 | 14.06% |
| SPXW240726P05185000 | 2024-06-28 3:55PM EDT | 5,185.00 | 8.50 | 8.10 | 8.60 | -0.20 | -2.30% | 5 | 4 | 13.95% |
| SPXW240726P05190000 | 2024-06-28 3:58PM EDT | 5,190.00 | 8.81 | 8.20 | 8.80 | -0.09 | -1.01% | 92 | 249 | 13.84% |
| SPXW240726P05195000 | 2024-06-28 2:45PM EDT | 5,195.00 | 8.24 | 8.60 | 9.10 | -0.26 | -3.06% | 33 | 152 | 13.77% |
| SPXW240726P05200000 | 2024-06-28 3:36PM EDT | 5,200.00 | 9.63 | 8.70 | 9.30 | +1.55 | +19.18% | 148 | 332 | 13.65% |
| SPXW240726P05205000 | 2024-06-28 3:57PM EDT | 5,205.00 | 9.70 | 9.10 | 9.60 | 0.00 | - | 30 | 15 | 13.56% |
| SPXW240726P05210000 | 2024-06-28 3:01PM EDT | 5,210.00 | 9.00 | 9.30 | 9.80 | -0.90 | -9.09% | 32 | 110 | 13.44% |
| SPXW240726P05215000 | 2024-06-27 8:15PM EDT | 5,215.00 | 9.52 | 9.60 | 10.10 | +0.32 | +3.48% | 21 | 21 | 13.35% |
| SPXW240726P05220000 | 2024-06-28 3:42PM EDT | 5,220.00 | 10.01 | 9.90 | 10.40 | -0.49 | -4.67% | 35 | 108 | 13.26% |
| SPXW240726P05225000 | 2024-06-28 3:14PM EDT | 5,225.00 | 10.18 | 10.20 | 10.70 | -0.62 | -5.74% | 141 | 254 | 13.16% |
| SPXW240726P05230000 | 2024-06-28 3:06PM EDT | 5,230.00 | 11.28 | 10.40 | 11.00 | +0.88 | +8.46% | 28 | 101 | 13.06% |
| SPXW240726P05235000 | 2024-06-27 3:57PM EDT | 5,235.00 | 10.30 | 10.70 | 11.30 | 0.00 | - | 2 | 15 | 12.95% |
| SPXW240726P05240000 | 2024-06-28 4:07PM EDT | 5,240.00 | 11.53 | 11.10 | 11.60 | -0.27 | -2.29% | 42 | 399 | 12.84% |
| SPXW240726P05245000 | 2024-06-28 2:54PM EDT | 5,245.00 | 11.09 | 11.40 | 11.90 | -1.01 | -8.35% | 10 | 50 | 12.73% |
| SPXW240726P05250000 | 2024-06-28 3:18PM EDT | 5,250.00 | 12.35 | 11.70 | 12.30 | +1.67 | +15.64% | 34 | 388 | 12.64% |
| SPXW240726P05255000 | 2024-06-28 10:04AM EDT | 5,255.00 | 9.30 | 12.10 | 12.70 | -3.60 | -27.91% | 12 | 184 | 12.56% |
| SPXW240726P05260000 | 2024-06-28 4:07PM EDT | 5,260.00 | 13.08 | 12.50 | 13.00 | +0.78 | +6.34% | 99 | 1,499 | 12.43% |
| SPXW240726P05265000 | 2024-06-28 10:04AM EDT | 5,265.00 | 9.85 | 12.90 | 13.50 | -3.85 | -28.10% | 3 | 34 | 12.36% |
| SPXW240726P05270000 | 2024-06-28 3:32PM EDT | 5,270.00 | 14.85 | 13.20 | 13.90 | +0.75 | +5.32% | 16 | 74 | 12.26% |
| SPXW240726P05275000 | 2024-06-28 3:57PM EDT | 5,275.00 | 15.05 | 13.70 | 14.30 | +0.55 | +3.79% | 23 | 370 | 12.15% |
| SPXW240726P05280000 | 2024-06-28 12:47PM EDT | 5,280.00 | 13.22 | 14.10 | 14.70 | +0.22 | +1.69% | 23 | 144 | 12.04% |
| SPXW240726P05285000 | 2024-06-28 10:16AM EDT | 5,285.00 | 10.70 | 14.50 | 15.20 | -4.80 | -30.97% | 7 | 100 | 11.96% |
| SPXW240726P05290000 | 2024-06-28 9:51AM EDT | 5,290.00 | 12.40 | 15.00 | 15.70 | -3.60 | -22.50% | 3 | 258 | 11.86% |
| SPXW240726P05295000 | 2024-06-28 3:03PM EDT | 5,295.00 | 16.40 | 15.50 | 16.20 | +1.00 | +6.49% | 69 | 43 | 11.76% |
| SPXW240726P05300000 | 2024-06-28 4:28PM EDT | 5,300.00 | 16.10 | 16.00 | 16.70 | +1.52 | +10.43% | 664 | 676 | 11.66% |
| SPXW240726P05305000 | 2024-06-27 3:57PM EDT | 5,305.00 | 15.90 | 16.50 | 17.20 | 0.00 | - | 11 | 41 | 11.55% |
| SPXW240726P05310000 | 2024-06-28 3:43PM EDT | 5,310.00 | 16.40 | 17.10 | 17.80 | -0.10 | -0.61% | 123 | 651 | 11.46% |
| SPXW240726P05315000 | 2024-06-28 3:16PM EDT | 5,315.00 | 17.83 | 17.60 | 18.30 | -0.87 | -4.65% | 6 | 265 | 11.35% |
| SPXW240726P05320000 | 2024-06-28 2:57PM EDT | 5,320.00 | 17.86 | 18.20 | 18.90 | -1.44 | -7.46% | 90 | 127 | 11.25% |
| SPXW240726P05325000 | 2024-06-28 3:02PM EDT | 5,325.00 | 18.62 | 18.80 | 19.60 | +1.29 | +7.44% | 1,437 | 202 | 11.17% |
| SPXW240726P05330000 | 2024-06-28 3:30PM EDT | 5,330.00 | 19.83 | 19.50 | 20.20 | +1.23 | +6.61% | 25 | 90 | 11.05% |
| SPXW240726P05335000 | 2024-06-28 2:03PM EDT | 5,335.00 | 18.70 | 20.10 | 20.90 | -2.60 | -12.21% | 85 | 102 | 10.96% |
| SPXW240726P05340000 | 2024-06-28 2:00PM EDT | 5,340.00 | 19.80 | 20.80 | 21.60 | -0.53 | -2.61% | 18 | 90 | 10.86% |
| SPXW240726P05345000 | 2024-06-28 4:03PM EDT | 5,345.00 | 22.80 | 21.50 | 22.30 | +0.80 | +3.64% | 15 | 40 | 10.75% |
| SPXW240726P05350000 | 2024-06-28 3:59PM EDT | 5,350.00 | 23.90 | 22.30 | 23.10 | +2.35 | +10.90% | 111 | 691 | 10.66% |
| SPXW240726P05355000 | 2024-06-28 3:36PM EDT | 5,355.00 | 25.36 | 23.10 | 23.80 | +2.61 | +11.47% | 41 | 79 | 10.54% |
| SPXW240726P05360000 | 2024-06-28 4:03PM EDT | 5,360.00 | 25.20 | 23.90 | 24.70 | +2.40 | +10.53% | 27 | 240 | 10.46% |
| SPXW240726P05365000 | 2024-06-28 3:31PM EDT | 5,365.00 | 25.40 | 24.70 | 25.50 | -1.06 | -4.01% | 6 | 31 | 10.35% |
| SPXW240726P05370000 | 2024-06-28 9:58AM EDT | 5,370.00 | 18.31 | 25.60 | 26.40 | -6.05 | -24.84% | 12 | 160 | 10.25% |
| SPXW240726P05375000 | 2024-06-28 3:53PM EDT | 5,375.00 | 27.43 | 26.50 | 27.30 | +3.09 | +12.70% | 18 | 264 | 10.14% |
| SPXW240726P05380000 | 2024-06-28 3:28PM EDT | 5,380.00 | 27.40 | 27.40 | 28.20 | +0.73 | +2.74% | 30 | 79 | 10.03% |
| SPXW240726P05385000 | 2024-06-28 3:21PM EDT | 5,385.00 | 28.50 | 28.40 | 29.20 | -1.20 | -4.04% | 110 | 5 | 9.93% |
| SPXW240726P05390000 | 2024-06-28 2:58PM EDT | 5,390.00 | 29.00 | 29.40 | 30.20 | +2.55 | +9.64% | 266 | 288 | 9.82% |
| SPXW240726P05395000 | 2024-06-28 3:41PM EDT | 5,395.00 | 31.22 | 30.40 | 31.30 | -0.58 | -1.82% | 13 | 24 | 9.72% |
| SPXW240726P05400000 | 2024-06-28 3:59PM EDT | 5,400.00 | 33.90 | 31.50 | 32.40 | +3.90 | +13.00% | 310 | 189 | 9.61% |
| SPXW240726P05405000 | 2024-06-28 3:39PM EDT | 5,405.00 | 34.60 | 32.60 | 33.50 | +0.50 | +1.47% | 13 | 33 | 9.50% |
| SPXW240726P05410000 | 2024-06-28 12:33PM EDT | 5,410.00 | 30.12 | 33.80 | 34.70 | -0.33 | -1.08% | 12 | 47 | 9.39% |
| SPXW240726P05415000 | 2024-06-28 3:57PM EDT | 5,415.00 | 37.70 | 35.00 | 35.90 | +3.64 | +10.69% | 51 | 34 | 9.28% |
| SPXW240726P05420000 | 2024-06-28 3:26PM EDT | 5,420.00 | 36.67 | 36.20 | 37.20 | -1.13 | -2.99% | 310 | 56 | 9.17% |
| SPXW240726P05425000 | 2024-06-28 3:34PM EDT | 5,425.00 | 45.37 | 37.50 | 38.50 | +6.17 | +15.74% | 272 | 99 | 9.05% |
| SPXW240726P05430000 | 2024-06-28 3:58PM EDT | 5,430.00 | 41.20 | 38.90 | 39.80 | +2.20 | +5.64% | 112 | 33 | 8.92% |
| SPXW240726P05435000 | 2024-06-28 3:39PM EDT | 5,435.00 | 42.80 | 40.30 | 41.20 | +0.90 | +2.15% | 17 | 35 | 8.80% |
| SPXW240726P05440000 | 2024-06-28 4:09PM EDT | 5,440.00 | 41.83 | 41.70 | 42.70 | -2.02 | -4.61% | 58 | 132 | 8.69% |
| SPXW240726P05445000 | 2024-06-28 3:34PM EDT | 5,445.00 | 52.07 | 43.20 | 44.20 | +7.17 | +15.97% | 21 | 60 | 8.56% |
| SPXW240726P05450000 | 2024-06-28 3:25PM EDT | 5,450.00 | 45.07 | 44.80 | 45.80 | +1.37 | +3.14% | 157 | 326 | 8.44% |
| SPXW240726P05455000 | 2024-06-28 3:22PM EDT | 5,455.00 | 47.40 | 46.40 | 47.40 | -0.80 | -1.66% | 12 | 50 | 8.31% |
| SPXW240726P05460000 | 2024-06-28 3:17PM EDT | 5,460.00 | 49.70 | 48.00 | 49.10 | +6.34 | +14.62% | 13 | 165 | 8.18% |
| SPXW240726P05465000 | 2024-06-28 3:43PM EDT | 5,465.00 | 48.70 | 49.70 | 50.80 | -2.90 | -5.62% | 131 | 103 | 8.04% |
| SPXW240726P05470000 | 2024-06-28 3:35PM EDT | 5,470.00 | 57.10 | 51.50 | 52.60 | +7.53 | +15.19% | 27 | 199 | 7.90% |
| SPXW240726P05475000 | 2024-06-28 3:32PM EDT | 5,475.00 | 60.56 | 53.40 | 54.50 | +9.16 | +17.82% | 741 | 1,916 | 7.76% |
| SPXW240726P05480000 | 2024-06-28 4:12PM EDT | 5,480.00 | 55.89 | 55.30 | 56.40 | +1.88 | +3.48% | 34 | 194 | 7.61% |
| SPXW240726P05485000 | 2024-06-28 4:12PM EDT | 5,485.00 | 57.89 | 57.30 | 58.40 | -1.31 | -2.21% | 38 | 59 | 7.46% |
| SPXW240726P05490000 | 2024-06-28 4:09PM EDT | 5,490.00 | 59.46 | 59.30 | 60.40 | +2.36 | +4.13% | 153 | 72 | 7.29% |
| SPXW240726P05495000 | 2024-06-28 2:15PM EDT | 5,495.00 | 55.37 | 61.50 | 62.60 | -4.43 | -7.41% | 53 | 118 | 7.14% |
| SPXW240726P05500000 | 2024-06-28 3:33PM EDT | 5,500.00 | 71.58 | 63.60 | 64.80 | +9.21 | +14.77% | 53 | 291 | 6.96% |
| SPXW240726P05505000 | 2024-06-28 2:37PM EDT | 5,505.00 | 64.70 | 65.90 | 67.00 | +1.60 | +2.54% | 43 | 50 | 6.76% |
| SPXW240726P05510000 | 2024-06-28 3:54PM EDT | 5,510.00 | 69.70 | 68.20 | 69.40 | +3.40 | +5.13% | 31 | 44 | 6.58% |
| SPXW240726P05515000 | 2024-06-28 1:16PM EDT | 5,515.00 | 70.85 | 70.60 | 71.80 | +4.15 | +6.22% | 52 | 87 | 6.37% |
| SPXW240726P05520000 | 2024-06-28 1:15PM EDT | 5,520.00 | 65.60 | 73.10 | 74.30 | -8.50 | -11.47% | 20 | 44 | 6.14% |
| SPXW240726P05525000 | 2024-06-28 1:16PM EDT | 5,525.00 | 68.00 | 75.70 | 76.90 | -2.77 | -3.91% | 77 | 70 | 5.90% |
| SPXW240726P05530000 | 2024-06-27 3:39PM EDT | 5,530.00 | 75.10 | 78.30 | 79.50 | 0.00 | - | 65 | 58 | 5.61% |
| SPXW240726P05535000 | 2024-06-27 2:45PM EDT | 5,535.00 | 84.80 | 81.00 | 82.20 | 0.00 | - | 22 | 10 | 5.29% |
| SPXW240726P05540000 | 2024-06-28 10:58AM EDT | 5,540.00 | 66.45 | 82.50 | 86.70 | -12.55 | -15.89% | 1 | 23 | 5.38% |
| SPXW240726P05545000 | 2024-06-26 2:55PM EDT | 5,545.00 | 63.40 | 85.40 | 89.60 | -26.80 | -29.71% | 6 | 11 | 4.99% |
| SPXW240726P05550000 | 2024-06-28 2:21PM EDT | 5,550.00 | 84.92 | 88.10 | 92.80 | -10.48 | -10.99% | 22 | 5 | 4.59% |
| SPXW240726P05555000 | 2024-06-27 4:11PM EDT | 5,555.00 | 83.80 | 91.10 | 95.70 | 0.00 | - | 6 | 13 | 3.78% |
| SPXW240726P05560000 | 2024-06-28 3:00PM EDT | 5,560.00 | 96.97 | 94.20 | 99.00 | +8.28 | +9.34% | 1 | 15 | 0.00% |
| SPXW240726P05565000 | 2024-06-21 10:06AM EDT | 5,565.00 | 116.10 | 97.40 | 102.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240726P05570000 | 2024-06-27 9:42AM EDT | 5,570.00 | 94.60 | 100.70 | 105.50 | 0.00 | - | 4 | 18 | 0.00% |
| SPXW240726P05575000 | 2024-06-27 9:42AM EDT | 5,575.00 | 97.47 | 104.00 | 108.90 | 0.00 | - | 6 | 7 | 0.00% |
| SPXW240726P05580000 | 2024-06-27 9:41AM EDT | 5,580.00 | 101.30 | 107.40 | 112.10 | 0.00 | - | 92 | 54 | 0.00% |
| SPXW240726P05590000 | 2024-06-27 9:43AM EDT | 5,590.00 | 107.35 | 114.50 | 119.40 | 0.00 | - | 26 | 21 | 0.00% |
| SPXW240726P05600000 | 2024-06-28 3:52PM EDT | 5,600.00 | 123.88 | 121.80 | 126.70 | +10.84 | +9.59% | 11 | 39 | 0.00% |
| SPXW240726P05610000 | 2024-06-27 9:43AM EDT | 5,610.00 | 120.89 | 129.40 | 134.30 | 0.00 | - | 4 | 6 | 0.00% |
| SPXW240726P05620000 | 2024-06-28 3:00PM EDT | 5,620.00 | 140.07 | 137.30 | 142.00 | +25.37 | +22.12% | 4 | 4 | 0.00% |
| SPXW240726P05650000 | 2024-06-10 11:41AM EDT | 5,650.00 | 266.96 | 162.20 | 166.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240726P05700000 | 2024-06-27 9:44AM EDT | 5,700.00 | 220.66 | 207.20 | 211.70 | +25.78 | +13.23% | 4 | 7 | 0.00% |
| SPXW240726P05900000 | 2024-06-12 12:56PM EDT | 5,900.00 | 429.84 | 402.10 | 407.80 | 0.00 | - | 1 | 1 | 0.00% |
