認購期權範圍2024年8月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240801C04600000 | 2024-06-26 9:40AM EDT | 4,600.00 | 883.51 | 886.90 | 902.00 | 0.00 | - | 1 | 5 | 47.28% |
| SPXW240801C04700000 | 2024-06-21 3:45PM EDT | 4,700.00 | 796.99 | 787.80 | 802.90 | 0.00 | - | 1 | 1 | 43.17% |
| SPXW240801C05100000 | 2024-06-21 3:38PM EDT | 5,100.00 | 408.78 | 395.60 | 410.30 | 0.00 | - | 1 | 5 | 27.03% |
| SPXW240801C05300000 | 2024-06-28 3:31PM EDT | 5,300.00 | 213.35 | 210.80 | 223.60 | -3.20 | -1.48% | 6 | 1 | 19.48% |
| SPXW240801C05375000 | 2024-06-21 12:21PM EDT | 5,375.00 | 171.58 | 147.70 | 161.20 | 0.00 | - | 8 | 6 | 17.18% |
| SPXW240801C05380000 | 2024-06-21 12:20PM EDT | 5,380.00 | 167.67 | 143.70 | 157.20 | 0.00 | - | 2 | 2 | 17.03% |
| SPXW240801C05390000 | 2024-06-25 1:00PM EDT | 5,390.00 | 135.95 | 135.90 | 149.40 | 0.00 | - | 36 | 22 | 16.74% |
| SPXW240801C05410000 | 2024-06-25 10:25AM EDT | 5,410.00 | 129.29 | 120.60 | 134.30 | 0.00 | - | 4 | 19 | 16.19% |
| SPXW240801C05420000 | 2024-06-28 1:01PM EDT | 5,420.00 | 115.08 | 113.20 | 126.90 | -11.77 | -9.28% | 3 | 244 | 15.91% |
| SPXW240801C05425000 | 2024-06-26 12:40PM EDT | 5,425.00 | 122.94 | 109.60 | 123.30 | 0.00 | - | 10 | 309 | 15.78% |
| SPXW240801C05430000 | 2024-06-26 12:40PM EDT | 5,430.00 | 119.74 | 106.00 | 119.70 | 0.00 | - | 10 | 57 | 15.65% |
| SPXW240801C05440000 | 2024-06-27 10:47AM EDT | 5,440.00 | 117.30 | 99.00 | 112.60 | 0.00 | - | 10 | 12 | 15.37% |
| SPXW240801C05450000 | 2024-06-28 4:14PM EDT | 5,450.00 | 98.63 | 92.20 | 105.80 | -2.70 | -2.66% | 8 | 49 | 15.12% |
| SPXW240801C05460000 | 2024-06-26 12:39PM EDT | 5,460.00 | 97.90 | 85.40 | 99.10 | 0.00 | - | 6 | 8 | 14.87% |
| SPXW240801C05470000 | 2024-06-28 9:39AM EDT | 5,470.00 | 103.90 | 79.20 | 92.60 | +13.00 | +14.30% | 2 | 20 | 14.62% |
| SPXW240801C05475000 | 2024-06-28 4:13PM EDT | 5,475.00 | 82.46 | 82.00 | 83.20 | -3.45 | -4.02% | 59 | 82 | 13.56% |
| SPXW240801C05480000 | 2024-06-24 3:41PM EDT | 5,480.00 | 86.76 | 78.70 | 80.10 | 0.00 | - | 4 | 4 | 13.44% |
| SPXW240801C05500000 | 2024-06-28 4:08PM EDT | 5,500.00 | 66.91 | 67.20 | 68.40 | -7.71 | -10.33% | 10 | 134 | 13.00% |
| SPXW240801C05510000 | 2024-06-28 4:07PM EDT | 5,510.00 | 61.12 | 61.70 | 62.90 | -7.68 | -11.16% | 12 | 19 | 12.78% |
| SPXW240801C05525000 | 2024-06-27 4:05PM EDT | 5,525.00 | 63.93 | 53.70 | 55.20 | 0.00 | - | 1 | 9 | 12.49% |
| SPXW240801C05550000 | 2024-06-27 11:08AM EDT | 5,550.00 | 49.48 | 42.20 | 43.70 | 0.00 | - | 2 | 19 | 12.03% |
| SPXW240801C05575000 | 2024-06-27 3:27PM EDT | 5,575.00 | 38.29 | 32.50 | 33.90 | 0.00 | - | 23 | 33 | 11.63% |
| SPXW240801C05600000 | 2024-06-28 3:04PM EDT | 5,600.00 | 24.70 | 24.60 | 25.70 | -4.30 | -14.83% | 19 | 126 | 11.27% |
| SPXW240801C05700000 | 2024-06-26 3:20PM EDT | 5,700.00 | 13.30 | 6.50 | 7.20 | +4.54 | +51.83% | 5 | 27 | 10.40% |
| SPXW240801C05800000 | 2024-06-26 8:25PM EDT | 5,800.00 | 2.10 | 1.45 | 1.85 | 0.00 | - | 1 | 5 | 10.29% |
| SPXW240801C05900000 | 2024-06-21 9:30AM EDT | 5,900.00 | 1.69 | 0.45 | 0.70 | 0.00 | - | 2 | 6 | 11.03% |
| SPXW240801C06000000 | 2024-06-28 2:15PM EDT | 6,000.00 | 0.45 | 0.20 | 0.45 | +0.03 | +7.14% | 46 | 27 | 12.40% |
| SPXW240801C06100000 | 2024-06-28 12:19PM EDT | 6,100.00 | 0.35 | 0.00 | 0.00 | -0.19 | -35.19% | 4 | 1 | 6.25% |
| SPXW240801C06200000 | 2024-06-28 1:10PM EDT | 6,200.00 | 0.30 | 0.00 | 0.00 | -0.12 | -28.57% | 9 | 2 | 6.25% |
認沽盤範圍2024年8月1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240801P03400000 | 2024-06-20 3:37PM EDT | 3,400.00 | 0.65 | 0.20 | 0.45 | 0.00 | - | - | 5 | 52.78% |
| SPXW240801P03600000 | 2024-06-20 3:24PM EDT | 3,600.00 | 0.85 | 0.30 | 0.55 | 0.00 | - | - | 9 | 49.19% |
| SPXW240801P03800000 | 2024-06-28 1:04PM EDT | 3,800.00 | 0.55 | 0.45 | 0.70 | -0.55 | -50.00% | 2 | 8 | 44.35% |
| SPXW240801P04000000 | 2024-06-18 2:11PM EDT | 4,000.00 | 1.31 | 0.65 | 0.90 | 0.00 | - | - | 10 | 39.64% |
| SPXW240801P04300000 | 2024-06-19 7:21AM EDT | 4,300.00 | 1.95 | 1.10 | 1.40 | 0.00 | - | 4 | 17 | 32.88% |
| SPXW240801P04350000 | 2024-06-20 11:22AM EDT | 4,350.00 | 2.15 | 1.20 | 1.50 | 0.00 | - | - | 27 | 31.73% |
| SPXW240801P04450000 | 2024-06-24 3:28PM EDT | 4,450.00 | 2.36 | 1.40 | 1.70 | 0.00 | - | 60 | 61 | 29.37% |
| SPXW240801P04550000 | 2024-06-20 3:34PM EDT | 4,550.00 | 1.65 | 1.70 | 2.00 | -1.59 | -49.07% | 2 | 1 | 27.13% |
| SPXW240801P04600000 | 2024-06-26 9:40AM EDT | 4,600.00 | 2.50 | 1.85 | 2.20 | 0.00 | - | 1 | 5 | 26.05% |
| SPXW240801P04650000 | 2024-06-28 3:08PM EDT | 4,650.00 | 2.10 | 2.05 | 2.40 | -0.45 | -17.65% | 2 | 9 | 24.93% |
| SPXW240801P04700000 | 2024-06-28 7:55AM EDT | 4,700.00 | 2.25 | 2.30 | 2.65 | -0.25 | -10.00% | 10 | 3 | 23.84% |
| SPXW240801P04750000 | 2024-06-24 3:28PM EDT | 4,750.00 | 3.88 | 2.55 | 2.95 | 0.00 | - | 20 | 23 | 22.76% |
| SPXW240801P04800000 | 2024-06-28 3:29PM EDT | 4,800.00 | 2.91 | 2.90 | 3.30 | -0.49 | -14.41% | 2 | 28 | 21.68% |
| SPXW240801P04850000 | 2024-06-21 10:38AM EDT | 4,850.00 | 5.95 | 3.20 | 3.70 | 0.00 | - | 70 | 72 | 20.59% |
| SPXW240801P04900000 | 2024-06-28 3:13PM EDT | 4,900.00 | 3.70 | 3.70 | 4.20 | -0.20 | -5.13% | 2 | 18 | 19.52% |
| SPXW240801P04950000 | 2024-06-27 11:29AM EDT | 4,950.00 | 4.85 | 4.40 | 4.80 | 0.00 | - | 4 | 18 | 18.44% |
| SPXW240801P05000000 | 2024-06-28 3:29PM EDT | 5,000.00 | 5.26 | 5.10 | 5.70 | 0.00 | - | 2 | 12 | 17.46% |
| SPXW240801P05050000 | 2024-06-17 10:55AM EDT | 5,050.00 | 12.32 | 6.20 | 6.80 | 0.00 | - | - | 1 | 16.46% |
| SPXW240801P05100000 | 2024-06-27 12:46PM EDT | 5,100.00 | 7.78 | 7.60 | 8.20 | 0.00 | - | 30 | 29 | 15.45% |
| SPXW240801P05150000 | 2024-06-28 10:59AM EDT | 5,150.00 | 8.10 | 9.60 | 10.20 | -1.55 | -16.06% | 17 | 27 | 14.51% |
| SPXW240801P05200000 | 2024-06-28 10:59AM EDT | 5,200.00 | 10.15 | 12.20 | 12.90 | -2.00 | -16.46% | 13 | 121 | 13.57% |
| SPXW240801P05225000 | 2024-06-28 10:28AM EDT | 5,225.00 | 10.75 | 13.90 | 14.60 | -10.15 | -48.56% | 5 | 40 | 13.11% |
| SPXW240801P05250000 | 2024-06-28 10:28AM EDT | 5,250.00 | 12.10 | 15.90 | 16.80 | -4.90 | -28.82% | 27 | 91 | 12.69% |
| SPXW240801P05275000 | 2024-06-28 11:23AM EDT | 5,275.00 | 15.20 | 18.20 | 19.20 | -6.34 | -29.43% | 3 | 9 | 12.24% |
| SPXW240801P05300000 | 2024-06-28 3:38PM EDT | 5,300.00 | 21.70 | 20.90 | 22.00 | +1.30 | +6.37% | 11 | 22 | 11.77% |
| SPXW240801P05320000 | 2024-06-26 12:19PM EDT | 5,320.00 | 26.15 | 23.50 | 24.60 | 0.00 | - | 2 | 3 | 11.40% |
| SPXW240801P05325000 | 2024-06-26 11:12AM EDT | 5,325.00 | 30.80 | 24.20 | 25.30 | 0.00 | - | 1 | 2 | 11.30% |
| SPXW240801P05330000 | 2024-06-27 10:11AM EDT | 5,330.00 | 24.09 | 24.90 | 26.00 | 0.00 | - | 1 | 6 | 11.20% |
| SPXW240801P05340000 | 2024-06-25 1:38PM EDT | 5,340.00 | 33.25 | 26.40 | 27.50 | 0.00 | - | 22 | 13 | 11.00% |
| SPXW240801P05350000 | 2024-06-27 3:36PM EDT | 5,350.00 | 27.60 | 28.00 | 29.20 | 0.00 | - | 12 | 43 | 10.83% |
| SPXW240801P05360000 | 2024-06-28 12:23PM EDT | 5,360.00 | 27.00 | 29.70 | 30.90 | -11.94 | -30.66% | 2 | 3 | 10.62% |
| SPXW240801P05370000 | 2024-06-27 9:52AM EDT | 5,370.00 | 32.35 | 31.50 | 32.80 | 0.00 | - | 2 | 8 | 10.43% |
| SPXW240801P05375000 | 2024-06-27 9:52AM EDT | 5,375.00 | 33.30 | 32.50 | 33.80 | 0.00 | - | 2 | 49 | 10.34% |
| SPXW240801P05380000 | 2024-06-24 1:12PM EDT | 5,380.00 | 42.98 | 33.50 | 34.80 | 0.00 | - | 1 | 22 | 10.24% |
| SPXW240801P05390000 | 2024-06-21 2:36PM EDT | 5,390.00 | 45.42 | 35.60 | 36.90 | 0.00 | - | 55 | 29 | 10.03% |
| SPXW240801P05400000 | 2024-06-28 10:50AM EDT | 5,400.00 | 28.20 | 37.80 | 39.10 | -18.80 | -40.00% | 5 | 70 | 9.82% |
| SPXW240801P05410000 | 2024-06-21 2:36PM EDT | 5,410.00 | 50.34 | 40.20 | 41.60 | 0.00 | - | 26 | 13 | 9.63% |
| SPXW240801P05420000 | 2024-06-21 2:36PM EDT | 5,420.00 | 53.22 | 42.70 | 44.10 | 0.00 | - | 8 | 5 | 9.40% |
| SPXW240801P05425000 | 2024-06-25 9:42AM EDT | 5,425.00 | 54.42 | 44.00 | 45.50 | 0.00 | - | 2 | 2 | 9.30% |
| SPXW240801P05430000 | 2024-06-24 9:49AM EDT | 5,430.00 | 57.21 | 45.40 | 46.90 | 0.00 | - | 2 | 2 | 9.19% |
| SPXW240801P05440000 | 2024-06-25 12:51PM EDT | 5,440.00 | 61.74 | 48.30 | 49.80 | 0.00 | - | 2 | 3 | 8.97% |
| SPXW240801P05450000 | 2024-06-27 10:30AM EDT | 5,450.00 | 54.20 | 51.40 | 52.90 | +5.83 | +12.05% | 2 | 28 | 8.73% |
| SPXW240801P05460000 | 2024-06-28 3:31PM EDT | 5,460.00 | 57.61 | 54.70 | 56.10 | -3.89 | -6.33% | 20 | 47 | 8.48% |
| SPXW240801P05470000 | 2024-06-28 3:31PM EDT | 5,470.00 | 63.48 | 58.20 | 59.70 | -3.45 | -5.15% | 4 | 28 | 8.24% |
| SPXW240801P05475000 | 2024-06-27 3:51PM EDT | 5,475.00 | 58.38 | 60.00 | 61.60 | 0.00 | - | 10 | 42 | 8.12% |
| SPXW240801P05480000 | 2024-06-28 3:20PM EDT | 5,480.00 | 62.60 | 61.90 | 63.40 | +2.90 | +4.86% | 23 | 51 | 7.97% |
| SPXW240801P05490000 | 2024-06-28 9:53AM EDT | 5,490.00 | 55.28 | 65.90 | 67.30 | -17.22 | -23.75% | 2 | 272 | 7.68% |
| SPXW240801P05500000 | 2024-06-26 3:13PM EDT | 5,500.00 | 76.90 | 70.10 | 71.70 | 0.00 | - | 47 | 42 | 7.42% |
| SPXW240801P05600000 | 2024-06-28 11:13AM EDT | 5,600.00 | 111.70 | 120.80 | 134.50 | -30.19 | -21.28% | 3 | 6 | 0.00% |
