認購期權範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241220C00200000 | 2024-06-25 11:36AM EDT | 200.00 | 5,245.70 | 5,246.00 | 5,260.20 | 0.00 | - | 2,478 | 5,405 | 0.00% |
| SPX241220C00400000 | 2024-03-08 3:13PM EDT | 400.00 | 4,708.09 | 4,773.20 | 4,790.20 | 0.00 | - | 2 | 2,856 | 0.00% |
| SPX241220C00500000 | 2024-02-15 12:54PM EDT | 500.00 | 4,478.37 | 4,577.30 | 6,395.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241220C00600000 | 2024-02-15 12:54PM EDT | 600.00 | 4,382.87 | 4,481.40 | 6,262.10 | 0.00 | - | 1 | 2,552 | 553.45% |
| SPX241220C00800000 | 2023-11-29 10:30AM EDT | 800.00 | 3,759.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3,002 | 0.00% |
| SPX241220C01000000 | 2024-06-26 11:57AM EDT | 1,000.00 | 4,478.63 | 4,467.50 | 4,481.40 | 0.00 | - | 1 | 12,993 | 120.29% |
| SPX241220C01200000 | 2024-01-02 12:34PM EDT | 1,200.00 | 3,544.38 | 3,677.20 | 3,738.80 | 0.00 | - | 2 | 3,501 | 0.00% |
| SPX241220C01400000 | 2023-12-01 2:52PM EDT | 1,400.00 | 3,205.49 | 3,342.00 | 3,418.80 | 0.00 | - | 40 | 27 | 0.00% |
| SPX241220C01600000 | 2023-07-24 9:42AM EDT | 1,600.00 | 3,000.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX241220C01800000 | 2024-04-23 1:30PM EDT | 1,800.00 | 3,298.50 | 3,506.30 | 3,512.20 | 0.00 | - | 1 | 4 | 0.00% |
| SPX241220C01900000 | 2024-01-02 2:02PM EDT | 1,900.00 | 2,884.53 | 3,000.90 | 3,080.90 | 0.00 | - | 100 | 70 | 0.00% |
| SPX241220C02000000 | 2024-06-26 2:33PM EDT | 2,000.00 | 3,500.60 | 3,494.90 | 3,508.40 | 0.00 | - | 11 | 3,247 | 88.34% |
| SPX241220C02200000 | 2024-06-17 2:07PM EDT | 2,200.00 | 3,323.76 | 3,298.80 | 3,315.70 | 0.00 | - | 1 | 114 | 82.92% |
| SPX241220C02400000 | 2024-03-25 3:37PM EDT | 2,400.00 | 2,884.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220C02500000 | 2024-06-26 1:07PM EDT | 2,500.00 | 3,014.92 | 3,007.60 | 3,024.50 | 0.00 | - | 1 | 10 | 75.35% |
| SPX241220C02600000 | 2024-01-30 1:32PM EDT | 2,600.00 | 2,392.49 | 2,541.20 | 2,566.30 | 0.00 | - | 3 | 307 | 0.00% |
| SPX241220C02800000 | 2024-06-12 10:00AM EDT | 2,800.00 | 2,690.00 | 2,716.70 | 2,733.50 | 0.00 | - | 50 | 735 | 68.25% |
| SPX241220C02850000 | 2024-04-11 3:09PM EDT | 2,850.00 | 2,435.56 | 2,426.70 | 2,435.00 | 0.00 | - | 35 | 46 | 0.00% |
| SPX241220C02900000 | 2024-06-28 12:46PM EDT | 2,900.00 | 2,636.10 | 2,619.70 | 2,636.60 | +198.45 | +8.14% | 4 | 27 | 65.96% |
| SPX241220C03000000 | 2024-06-24 11:16AM EDT | 3,000.00 | 2,544.08 | 2,524.60 | 2,538.10 | 0.00 | - | 2 | 10,657 | 63.74% |
| SPX241220C03050000 | 2023-10-08 8:15PM EDT | 3,050.00 | 1,403.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPX241220C03100000 | 2023-12-12 3:50PM EDT | 3,100.00 | 1,664.64 | 1,762.20 | 1,798.30 | 0.00 | - | 31 | 45 | 0.00% |
| SPX241220C03150000 | 2024-06-13 10:42AM EDT | 3,150.00 | 2,336.62 | 2,377.80 | 2,394.90 | 0.00 | - | 4 | 4 | 60.50% |
| SPX241220C03200000 | 2024-06-28 3:19PM EDT | 3,200.00 | 2,333.95 | 2,329.30 | 2,346.20 | +45.95 | +2.01% | 2 | 306 | 59.37% |
| SPX241220C03225000 | 2024-05-24 1:08PM EDT | 3,225.00 | 2,155.64 | 2,304.50 | 2,328.50 | 0.00 | - | 1 | 1 | 59.43% |
| SPX241220C03250000 | 2023-05-09 3:21PM EDT | 3,250.00 | 1,119.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241220C03300000 | 2024-05-29 4:02PM EDT | 3,300.00 | 2,049.00 | 2,234.40 | 2,251.60 | 0.00 | - | 2 | 65 | 57.62% |
| SPX241220C03350000 | 2023-06-29 2:18PM EDT | 3,350.00 | 1,281.94 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPX241220C03400000 | 2024-03-14 3:20PM EDT | 3,400.00 | 1,851.00 | 1,827.50 | 1,838.60 | 0.00 | - | 7 | 208 | 0.00% |
| SPX241220C03450000 | 2023-06-29 2:35PM EDT | 3,450.00 | 1,200.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPX241220C03475000 | 2024-01-11 1:10PM EDT | 3,475.00 | 1,411.50 | 1,534.20 | 1,812.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPX241220C03500000 | 2024-06-21 10:53AM EDT | 3,500.00 | 2,049.39 | 2,041.30 | 2,055.10 | 0.00 | - | 3 | 4,013 | 53.13% |
| SPX241220C03550000 | 2024-03-13 10:40AM EDT | 3,550.00 | 1,744.71 | 1,708.80 | 1,723.80 | 0.00 | - | 1 | 29 | 0.00% |
| SPX241220C03575000 | 2023-12-13 10:30AM EDT | 3,575.00 | 1,246.67 | 1,328.40 | 1,359.40 | 0.00 | - | - | 3 | 0.00% |
| SPX241220C03600000 | 2024-06-18 9:43AM EDT | 3,600.00 | 1,973.03 | 1,944.90 | 1,958.30 | 0.00 | - | 1 | 1,483 | 51.06% |
| SPX241220C03625000 | 2023-12-13 10:30AM EDT | 3,625.00 | 1,202.72 | 1,283.50 | 1,314.00 | 0.00 | - | - | 3 | 0.00% |
| SPX241220C03650000 | 2024-03-28 9:55AM EDT | 3,650.00 | 1,729.00 | 1,555.40 | 1,563.40 | 0.00 | - | 1 | 78 | 0.00% |
| SPX241220C03700000 | 2024-06-26 2:48PM EDT | 3,700.00 | 1,857.92 | 1,848.60 | 1,862.30 | 0.00 | - | 1 | 1,054 | 50.14% |
| SPX241220C03750000 | 2024-06-26 10:01AM EDT | 3,750.00 | 1,802.60 | 1,798.70 | 1,815.50 | 0.00 | - | 16 | 32 | 49.31% |
| SPX241220C03775000 | 2023-10-25 2:03PM EDT | 3,775.00 | 725.70 | 994.80 | 1,013.50 | 0.00 | - | - | 0 | 0.00% |
| SPX241220C03800000 | 2024-06-27 2:28PM EDT | 3,800.00 | 1,758.50 | 1,752.50 | 1,766.20 | 0.00 | - | 8 | 3,952 | 48.11% |
| SPX241220C03825000 | 2023-12-14 10:30AM EDT | 3,825.00 | 1,091.74 | 1,111.90 | 1,130.30 | 0.00 | - | - | 1 | 0.00% |
| SPX241220C03850000 | 2023-11-03 10:19AM EDT | 3,850.00 | 779.94 | 934.00 | 997.80 | 0.00 | - | 16 | 51 | 0.00% |
| SPX241220C03875000 | 2023-11-03 12:23PM EDT | 3,875.00 | 765.23 | 913.10 | 976.90 | 0.00 | - | 18 | 9 | 0.00% |
| SPX241220C03900000 | 2024-06-21 11:13AM EDT | 3,900.00 | 1,669.70 | 1,656.50 | 1,670.10 | 0.00 | - | 1 | 4,364 | 46.08% |
| SPX241220C03925000 | 2024-01-17 2:30PM EDT | 3,925.00 | 991.36 | 1,231.80 | 1,248.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPX241220C03950000 | 2024-02-05 11:41AM EDT | 3,950.00 | 1,150.00 | 1,312.20 | 1,329.20 | 0.00 | - | 40 | 792 | 0.00% |
| SPX241220C03975000 | 2023-11-21 3:20PM EDT | 3,975.00 | 822.02 | 978.30 | 996.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C04000000 | 2024-06-28 2:40PM EDT | 4,000.00 | 1,568.49 | 1,560.70 | 1,574.20 | +1.55 | +0.10% | 59 | 137,851 | 44.08% |
| SPX241220C04025000 | 2024-05-17 9:50AM EDT | 4,025.00 | 1,387.65 | 1,507.50 | 1,513.10 | 0.00 | - | 2 | 110 | 38.41% |
| SPX241220C04050000 | 2024-06-03 10:04AM EDT | 4,050.00 | 1,352.54 | 1,511.10 | 1,528.00 | 0.00 | - | 1 | 194 | 43.30% |
| SPX241220C04075000 | 2024-05-17 1:11PM EDT | 4,075.00 | 1,342.09 | 1,460.00 | 1,465.50 | 0.00 | - | 240 | 266 | 37.60% |
| SPX241220C04100000 | 2024-06-27 11:34AM EDT | 4,100.00 | 1,473.16 | 1,465.00 | 1,478.60 | 0.00 | - | 2 | 5,405 | 42.11% |
| SPX241220C04125000 | 2024-01-18 11:02AM EDT | 4,125.00 | 842.86 | 1,055.40 | 1,071.60 | 0.00 | - | 2 | 193 | 0.00% |
| SPX241220C04150000 | 2024-06-27 11:34AM EDT | 4,150.00 | 1,425.03 | 1,417.40 | 1,430.80 | 0.00 | - | 1 | 3,569 | 41.12% |
| SPX241220C04175000 | 2024-04-25 1:15PM EDT | 4,175.00 | 1,013.89 | 1,248.80 | 1,257.70 | 0.00 | - | 92 | 41 | 0.00% |
| SPX241220C04200000 | 2024-06-28 2:40PM EDT | 4,200.00 | 1,378.40 | 1,369.80 | 1,383.30 | -12.07 | -0.87% | 21 | 13,720 | 40.17% |
| SPX241220C04225000 | 2024-05-15 12:35PM EDT | 4,225.00 | 1,196.91 | 1,317.50 | 1,323.00 | 0.00 | - | 5 | 153 | 35.15% |
| SPX241220C04250000 | 2024-05-08 11:34AM EDT | 4,250.00 | 1,072.93 | 1,210.10 | 1,220.20 | 0.00 | - | 2 | 1,424 | 20.10% |
| SPX241220C04275000 | 2024-04-25 1:32PM EDT | 4,275.00 | 998.53 | 975.30 | 993.40 | +72.43 | +7.82% | 250 | 352 | 0.00% |
| SPX241220C04300000 | 2024-06-28 9:53AM EDT | 4,300.00 | 1,310.24 | 1,274.90 | 1,288.50 | +15.26 | +1.18% | 157 | 10,791 | 38.27% |
| SPX241220C04325000 | 2024-06-12 12:59PM EDT | 4,325.00 | 1,228.87 | 1,249.50 | 1,266.10 | 0.00 | - | 2 | 301 | 37.93% |
| SPX241220C04350000 | 2024-06-21 11:13AM EDT | 4,350.00 | 1,242.40 | 1,227.60 | 1,240.90 | 0.00 | - | 1 | 1,497 | 37.29% |
| SPX241220C04375000 | 2024-05-30 12:03PM EDT | 4,375.00 | 1,014.18 | 1,204.00 | 1,217.50 | 0.00 | - | 1,462 | 3,278 | 36.84% |
| SPX241220C04400000 | 2024-06-28 4:01PM EDT | 4,400.00 | 1,176.40 | 1,180.40 | 1,193.70 | -27.96 | -2.32% | 104 | 22,861 | 36.34% |
| SPX241220C04425000 | 2024-06-14 1:23PM EDT | 4,425.00 | 1,127.03 | 1,155.20 | 1,172.00 | 0.00 | - | 2 | 719 | 36.07% |
| SPX241220C04450000 | 2024-06-28 3:59PM EDT | 4,450.00 | 1,130.00 | 1,133.50 | 1,147.10 | +235.13 | +26.28% | 1 | 0 | 35.46% |
| SPX241220C04475000 | 2024-05-07 10:05AM EDT | 4,475.00 | 872.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220C04500000 | 2024-06-28 2:32PM EDT | 4,500.00 | 1,094.85 | 1,086.70 | 1,099.90 | +5.78 | +0.53% | 2 | 21,147 | 34.50% |
| SPX241220C04525000 | 2024-06-18 10:06AM EDT | 4,525.00 | 1,089.55 | 1,061.60 | 1,078.40 | 0.00 | - | 5 | 765 | 34.22% |
| SPX241220C04550000 | 2024-05-06 3:31PM EDT | 4,550.00 | 786.88 | 943.50 | 951.50 | 0.00 | - | 1 | 3,506 | 21.71% |
| SPX241220C04575000 | 2024-05-17 12:53PM EDT | 4,575.00 | 878.73 | 991.50 | 996.00 | 0.00 | - | 1,030 | 3,688 | 29.67% |
| SPX241220C04600000 | 2024-06-28 2:07PM EDT | 4,600.00 | 1,010.47 | 993.70 | 1,007.20 | +23.52 | +2.38% | 1 | 21,772 | 32.71% |
| SPX241220C04625000 | 2024-06-17 4:04PM EDT | 4,625.00 | 987.86 | 970.50 | 983.70 | 0.00 | - | 1 | 1,577 | 32.23% |
| SPX241220C04650000 | 2024-06-17 2:34PM EDT | 4,650.00 | 976.40 | 947.50 | 960.90 | 0.00 | - | 2 | 2,965 | 31.81% |
| SPX241220C04675000 | 2024-05-14 2:31PM EDT | 4,675.00 | 735.87 | 897.50 | 901.80 | 0.00 | - | 1 | 2,491 | 27.89% |
| SPX241220C04700000 | 2024-06-25 11:26AM EDT | 4,700.00 | 905.74 | 901.60 | 914.70 | 0.00 | - | 11 | 17,625 | 30.89% |
| SPX241220C04725000 | 2024-06-11 9:46AM EDT | 4,725.00 | 770.26 | 878.80 | 892.10 | 0.00 | - | 10 | 2,015 | 30.48% |
| SPX241220C04750000 | 2024-06-17 12:24PM EDT | 4,750.00 | 851.25 | 856.00 | 869.10 | 0.00 | - | 1 | 11,556 | 30.02% |
| SPX241220C04775000 | 2024-06-24 12:53PM EDT | 4,775.00 | 853.81 | 834.50 | 845.50 | 0.00 | - | 1 | 3,756 | 29.51% |
| SPX241220C04800000 | 2024-06-28 2:07PM EDT | 4,800.00 | 826.92 | 811.90 | 822.70 | +2.51 | +0.30% | 1 | 22,353 | 29.06% |
| SPX241220C04825000 | 2024-06-17 1:15PM EDT | 4,825.00 | 797.65 | 788.00 | 801.90 | 0.00 | - | 3 | 445 | 28.78% |
| SPX241220C04850000 | 2024-06-20 9:40AM EDT | 4,850.00 | 806.90 | 766.80 | 778.10 | 0.00 | - | 2 | 3,237 | 28.23% |
| SPX241220C04875000 | 2024-06-28 11:57AM EDT | 4,875.00 | 773.03 | 743.20 | 757.30 | +1.64 | +0.21% | 2 | 713 | 27.93% |
| SPX241220C04900000 | 2024-06-28 3:07PM EDT | 4,900.00 | 724.00 | 722.40 | 733.70 | -11.15 | -1.52% | 2 | 19,721 | 27.40% |
| SPX241220C04925000 | 2024-06-18 1:32PM EDT | 4,925.00 | 728.90 | 698.90 | 712.80 | 0.00 | - | 2 | 718 | 27.07% |
| SPX241220C04950000 | 2024-06-27 2:48PM EDT | 4,950.00 | 685.18 | 678.30 | 689.90 | 0.00 | - | 3 | 3,848 | 26.58% |
| SPX241220C04975000 | 2024-06-27 2:39PM EDT | 4,975.00 | 661.52 | 656.40 | 668.10 | 0.00 | - | 2 | 1,274 | 26.17% |
| SPX241220C05000000 | 2024-06-28 2:23PM EDT | 5,000.00 | 642.95 | 634.80 | 646.50 | -5.90 | -0.91% | 5,055 | 142,935 | 25.77% |
| SPX241220C05025000 | 2024-06-28 12:22PM EDT | 5,025.00 | 631.67 | 613.30 | 625.10 | +11.44 | +1.84% | 1 | 3,213 | 25.38% |
| SPX241220C05050000 | 2024-06-28 3:33PM EDT | 5,050.00 | 584.90 | 591.80 | 603.80 | -4.79 | -0.81% | 6 | 10,101 | 24.98% |
| SPX241220C05075000 | 2024-06-27 2:08PM EDT | 5,075.00 | 580.79 | 570.70 | 582.60 | 0.00 | - | 1 | 1,167 | 24.58% |
| SPX241220C05100000 | 2024-06-28 12:22PM EDT | 5,100.00 | 567.87 | 549.70 | 561.70 | +12.95 | +2.33% | 1 | 17,919 | 24.20% |
| SPX241220C05125000 | 2024-06-27 1:48PM EDT | 5,125.00 | 547.05 | 528.80 | 540.90 | 0.00 | - | 1 | 5,532 | 23.81% |
| SPX241220C05150000 | 2024-06-28 3:07PM EDT | 5,150.00 | 511.50 | 508.10 | 520.30 | -13.00 | -2.48% | 1 | 10,795 | 23.42% |
| SPX241220C05175000 | 2024-06-24 3:10PM EDT | 5,175.00 | 499.60 | 487.70 | 499.90 | 0.00 | - | 100 | 1,563 | 23.04% |
| SPX241220C05200000 | 2024-06-28 1:45PM EDT | 5,200.00 | 479.30 | 467.50 | 479.80 | -4.93 | -1.02% | 7 | 22,629 | 22.67% |
| SPX241220C05225000 | 2024-06-20 2:05PM EDT | 5,225.00 | 474.00 | 447.40 | 459.90 | 0.00 | - | 18 | 3,642 | 22.30% |
| SPX241220C05250000 | 2024-06-27 10:26AM EDT | 5,250.00 | 448.11 | 427.50 | 440.20 | 0.00 | - | 925 | 6,188 | 21.93% |
| SPX241220C05275000 | 2024-06-28 3:05PM EDT | 5,275.00 | 412.66 | 408.20 | 420.70 | -12.64 | -2.97% | 150 | 2,783 | 21.55% |
| SPX241220C05300000 | 2024-06-28 10:38AM EDT | 5,300.00 | 402.20 | 388.90 | 401.50 | -1.40 | -0.35% | 6 | 22,971 | 21.19% |
| SPX241220C05325000 | 2024-06-28 9:33AM EDT | 5,325.00 | 392.38 | 369.90 | 382.60 | +11.38 | +2.99% | 3 | 3,336 | 20.83% |
| SPX241220C05350000 | 2024-06-28 11:48AM EDT | 5,350.00 | 376.17 | 351.30 | 363.90 | +16.01 | +4.45% | 1 | 6,959 | 20.47% |
| SPX241220C05375000 | 2024-06-28 11:48AM EDT | 5,375.00 | 357.52 | 332.80 | 345.60 | +0.36 | +0.10% | 3 | 1,451 | 20.12% |
| SPX241220C05400000 | 2024-06-28 3:33PM EDT | 5,400.00 | 310.47 | 314.80 | 327.50 | -16.22 | -4.96% | 8 | 23,763 | 19.76% |
| SPX241220C05425000 | 2024-06-25 2:39PM EDT | 5,425.00 | 307.60 | 297.10 | 309.90 | 0.00 | - | 10 | 1,971 | 19.42% |
| SPX241220C05450000 | 2024-06-28 3:05PM EDT | 5,450.00 | 284.12 | 279.90 | 292.50 | -3.78 | -1.31% | 14 | 5,565 | 19.07% |
| SPX241220C05475000 | 2024-06-28 3:12PM EDT | 5,475.00 | 266.76 | 262.90 | 275.60 | -8.59 | -3.12% | 561 | 1,588 | 18.73% |
| SPX241220C05500000 | 2024-06-28 3:16PM EDT | 5,500.00 | 246.17 | 246.50 | 259.00 | -11.97 | -4.64% | 651 | 26,921 | 18.39% |
| SPX241220C05525000 | 2024-06-28 3:52PM EDT | 5,525.00 | 237.50 | 235.60 | 237.50 | -2.25 | -0.94% | 23 | 8,517 | 17.70% |
| SPX241220C05550000 | 2024-06-28 3:16PM EDT | 5,550.00 | 221.30 | 220.00 | 221.90 | -7.86 | -3.43% | 1,853 | 7,517 | 17.38% |
| SPX241220C05575000 | 2024-06-27 10:34AM EDT | 5,575.00 | 204.20 | 204.90 | 206.80 | -14.40 | -6.59% | 44 | 9,938 | 17.07% |
| SPX241220C05600000 | 2024-06-28 3:53PM EDT | 5,600.00 | 191.40 | 190.40 | 192.20 | -2.70 | -1.39% | 437 | 13,940 | 16.76% |
| SPX241220C05625000 | 2024-06-28 2:41PM EDT | 5,625.00 | 169.50 | 176.40 | 178.00 | -9.18 | -5.14% | 15 | 2,303 | 16.45% |
| SPX241220C05650000 | 2024-06-28 3:33PM EDT | 5,650.00 | 156.45 | 163.00 | 164.50 | -14.07 | -8.25% | 782 | 4,227 | 16.15% |
| SPX241220C05675000 | 2024-06-28 12:14PM EDT | 5,675.00 | 159.30 | 150.20 | 151.70 | -2.30 | -1.42% | 33 | 1,851 | 15.88% |
| SPX241220C05700000 | 2024-06-28 2:34PM EDT | 5,700.00 | 139.99 | 137.90 | 139.40 | -4.07 | -2.83% | 29 | 20,434 | 15.60% |
| SPX241220C05725000 | 2024-06-28 2:30PM EDT | 5,725.00 | 128.50 | 126.30 | 127.80 | -3.89 | -2.94% | 21 | 5,278 | 15.34% |
| SPX241220C05750000 | 2024-06-28 11:10AM EDT | 5,750.00 | 127.10 | 115.40 | 116.90 | +0.10 | +0.08% | 6 | 7,399 | 15.10% |
| SPX241220C05775000 | 2024-06-28 10:09AM EDT | 5,775.00 | 119.07 | 105.10 | 106.70 | +6.47 | +5.75% | 11 | 3,346 | 14.87% |
| SPX241220C05800000 | 2024-06-28 2:17PM EDT | 5,800.00 | 100.83 | 95.50 | 96.90 | -3.39 | -3.25% | 57 | 14,271 | 14.63% |
| SPX241220C05825000 | 2024-06-27 3:58PM EDT | 5,825.00 | 85.10 | 86.50 | 88.00 | -7.10 | -7.70% | 12 | 2,316 | 14.43% |
| SPX241220C05850000 | 2024-06-28 3:49PM EDT | 5,850.00 | 78.50 | 78.20 | 79.60 | -4.50 | -5.42% | 1,461 | 5,160 | 14.22% |
| SPX241220C05875000 | 2024-06-26 1:20PM EDT | 5,875.00 | 75.00 | 70.50 | 71.90 | 0.00 | - | 13 | 969 | 14.04% |
| SPX241220C05900000 | 2024-06-28 3:34PM EDT | 5,900.00 | 60.68 | 63.40 | 64.80 | -9.81 | -13.92% | 2,032 | 11,100 | 13.87% |
| SPX241220C05925000 | 2024-06-28 2:27PM EDT | 5,925.00 | 59.60 | 57.00 | 58.30 | -4.50 | -7.02% | 26 | 140 | 13.71% |
| SPX241220C05950000 | 2024-06-28 3:10PM EDT | 5,950.00 | 51.06 | 51.00 | 52.30 | -5.83 | -10.25% | 4 | 2,513 | 13.55% |
| SPX241220C06000000 | 2024-06-28 4:08PM EDT | 6,000.00 | 40.70 | 40.70 | 41.90 | -5.10 | -11.14% | 7,163 | 42,316 | 13.29% |
| SPX241220C06050000 | 2024-06-28 3:56PM EDT | 6,050.00 | 32.10 | 32.20 | 33.30 | -3.10 | -8.81% | 61 | 132 | 13.05% |
| SPX241220C06100000 | 2024-06-28 3:34PM EDT | 6,100.00 | 24.24 | 25.40 | 26.40 | -6.76 | -21.81% | 741 | 7,052 | 12.87% |
| SPX241220C06200000 | 2024-06-28 4:08PM EDT | 6,200.00 | 15.58 | 15.60 | 16.10 | -3.62 | -18.85% | 2,474 | 13,578 | 12.54% |
| SPX241220C06300000 | 2024-06-28 9:55AM EDT | 6,300.00 | 11.78 | 9.50 | 10.00 | +0.48 | +4.25% | 3 | 3,718 | 12.40% |
| SPX241220C06400000 | 2024-06-28 2:17PM EDT | 6,400.00 | 5.88 | 5.90 | 6.40 | -1.07 | -15.40% | 579 | 14,485 | 12.40% |
| SPX241220C06500000 | 2024-06-28 2:32PM EDT | 6,500.00 | 3.88 | 3.80 | 4.30 | -0.82 | -17.45% | 8 | 2,291 | 12.53% |
| SPX241220C06600000 | 2024-06-28 11:31AM EDT | 6,600.00 | 3.25 | 2.65 | 3.10 | -0.05 | -1.52% | 479 | 21,244 | 12.80% |
| SPX241220C06700000 | 2024-06-28 2:40PM EDT | 6,700.00 | 2.15 | 1.90 | 2.25 | -0.20 | -8.51% | 21 | 685 | 13.07% |
| SPX241220C06800000 | 2024-06-28 2:17PM EDT | 6,800.00 | 1.75 | 1.40 | 1.75 | -0.10 | -5.41% | 2 | 10,756 | 13.44% |
| SPX241220C07000000 | 2024-06-28 2:40PM EDT | 7,000.00 | 1.12 | 0.85 | 1.20 | -0.08 | -6.67% | 239 | 6,635 | 14.31% |
| SPX241220C07200000 | 2024-06-26 10:44AM EDT | 7,200.00 | 0.85 | 0.60 | 0.90 | 0.00 | - | 66 | 3,696 | 15.23% |
| SPX241220C07400000 | 2024-06-26 10:48AM EDT | 7,400.00 | 0.60 | 0.40 | 0.70 | 0.00 | - | 34 | 4,111 | 16.13% |
| SPX241220C07600000 | 2024-06-26 10:48AM EDT | 7,600.00 | 0.40 | 0.30 | 0.60 | 0.00 | - | 51 | 5,086 | 17.11% |
| SPX241220C07800000 | 2024-06-28 3:19PM EDT | 7,800.00 | 0.37 | 0.25 | 0.50 | +0.07 | +23.33% | 2 | 2,078 | 17.99% |
| SPX241220C08000000 | 2024-06-26 10:45AM EDT | 8,000.00 | 0.25 | 0.20 | 0.45 | 0.00 | - | 51 | 5,399 | 18.94% |
| SPX241220C08200000 | 2024-06-26 10:48AM EDT | 8,200.00 | 0.15 | 0.15 | 0.40 | 0.00 | - | 51 | 5,274 | 19.83% |
| SPX241220C08400000 | 2024-06-26 10:45AM EDT | 8,400.00 | 0.15 | 0.10 | 0.35 | 0.00 | - | 39 | 3,782 | 20.63% |
| SPX241220C08600000 | 2024-06-26 10:48AM EDT | 8,600.00 | 0.10 | 0.10 | 0.35 | 0.00 | - | 39 | 1,268 | 21.64% |
| SPX241220C08800000 | 2024-06-26 10:48AM EDT | 8,800.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 26 | 5,322 | 22.33% |
| SPX241220C09000000 | 2024-06-26 10:48AM EDT | 9,000.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 4,338 | 23.27% |
| SPX241220C09200000 | 2024-06-28 12:40PM EDT | 9,200.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 200 | 12,068 | 23.84% |
認沽盤範圍2024年12月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX241220P00200000 | 2024-06-25 11:36AM EDT | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2,478 | 9,987 | 139.84% |
| SPX241220P00400000 | 2024-04-24 11:55AM EDT | 400.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 5,952 | 109.38% |
| SPX241220P00500000 | 2024-04-30 2:25PM EDT | 500.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| SPX241220P00600000 | 2024-05-24 12:47PM EDT | 600.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 60 | 9,963 | 93.95% |
| SPX241220P00800000 | 2024-06-24 2:55PM EDT | 800.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 25 | 6,908 | 81.64% |
| SPX241220P01000000 | 2024-06-25 9:41AM EDT | 1,000.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 80 | 18,102 | 75.20% |
| SPX241220P01200000 | 2024-06-28 1:09PM EDT | 1,200.00 | 0.25 | 0.10 | 0.35 | -0.01 | -3.85% | 11 | 9,652 | 68.56% |
| SPX241220P01400000 | 2024-06-25 1:57PM EDT | 1,400.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 5 | 3,945 | 64.97% |
| SPX241220P01600000 | 2024-06-28 1:09PM EDT | 1,600.00 | 0.50 | 0.40 | 0.70 | -0.10 | -16.67% | 8 | 7,529 | 60.11% |
| SPX241220P01800000 | 2024-06-28 9:01AM EDT | 1,800.00 | 0.81 | 0.65 | 0.95 | +0.01 | +1.25% | 16 | 7,316 | 56.42% |
| SPX241220P01900000 | 2024-06-28 11:34AM EDT | 1,900.00 | 0.90 | 0.80 | 1.10 | -0.20 | -18.18% | 49 | 11,940 | 54.68% |
| SPX241220P02000000 | 2024-06-28 3:08AM EDT | 2,000.00 | 1.00 | 1.00 | 1.30 | -0.15 | -13.04% | 20 | 21,630 | 53.13% |
| SPX241220P02100000 | 2024-06-28 11:32AM EDT | 2,100.00 | 1.25 | 1.15 | 1.50 | -0.07 | -5.30% | 18 | 12,831 | 51.40% |
| SPX241220P02200000 | 2024-06-27 10:38AM EDT | 2,200.00 | 1.50 | 1.40 | 1.70 | 0.00 | - | 5 | 14,586 | 50.34% |
| SPX241220P02300000 | 2024-06-25 3:22PM EDT | 2,300.00 | 1.85 | 1.65 | 1.95 | 0.00 | - | 211 | 4,168 | 48.74% |
| SPX241220P02400000 | 2024-06-28 11:01AM EDT | 2,400.00 | 1.90 | 1.90 | 2.25 | -0.68 | -26.36% | 100 | 15,408 | 47.24% |
| SPX241220P02500000 | 2024-06-26 1:07PM EDT | 2,500.00 | 2.47 | 2.25 | 2.55 | 0.00 | - | 1 | 7,975 | 45.70% |
| SPX241220P02600000 | 2024-06-28 4:05PM EDT | 2,600.00 | 2.80 | 2.55 | 2.90 | +0.05 | +1.82% | 931 | 23,854 | 44.23% |
| SPX241220P02700000 | 2024-06-28 3:20PM EDT | 2,700.00 | 3.10 | 2.95 | 3.30 | -0.10 | -3.13% | 25 | 10,849 | 42.81% |
| SPX241220P02750000 | 2024-06-28 3:52PM EDT | 2,750.00 | 3.20 | 3.10 | 3.50 | -0.10 | -3.03% | 130 | 5,805 | 42.09% |
| SPX241220P02800000 | 2024-06-28 3:20PM EDT | 2,800.00 | 3.40 | 3.30 | 3.80 | -0.28 | -7.61% | 15 | 18,079 | 41.51% |
| SPX241220P02850000 | 2024-06-28 12:41PM EDT | 2,850.00 | 3.70 | 3.60 | 4.00 | -0.60 | -13.95% | 2 | 1,487 | 40.77% |
| SPX241220P02900000 | 2024-06-28 3:26PM EDT | 2,900.00 | 3.90 | 3.80 | 4.20 | 0.00 | - | 3 | 16,256 | 40.02% |
| SPX241220P02950000 | 2024-06-27 3:14PM EDT | 2,950.00 | 4.20 | 4.00 | 4.50 | 0.00 | - | 13 | 384 | 39.39% |
| SPX241220P03000000 | 2024-06-28 10:06AM EDT | 3,000.00 | 4.20 | 4.30 | 4.70 | -0.37 | -8.10% | 1 | 36,067 | 38.64% |
| SPX241220P03050000 | 2024-06-27 2:01PM EDT | 3,050.00 | 4.80 | 4.60 | 5.00 | 0.00 | - | 13 | 1,233 | 37.99% |
| SPX241220P03100000 | 2024-06-28 3:19PM EDT | 3,100.00 | 4.91 | 4.80 | 5.30 | -0.09 | -1.80% | 5 | 10,150 | 37.33% |
| SPX241220P03125000 | 2024-06-20 1:55PM EDT | 3,125.00 | 6.50 | 5.00 | 5.40 | 0.00 | - | 100 | 2,380 | 36.94% |
| SPX241220P03150000 | 2024-06-28 2:06PM EDT | 3,150.00 | 5.10 | 5.10 | 5.60 | -1.30 | -20.31% | 97 | 1,354 | 36.66% |
| SPX241220P03175000 | 2024-06-26 10:48AM EDT | 3,175.00 | 5.70 | 5.30 | 5.80 | 0.00 | - | 1 | 388 | 36.36% |
| SPX241220P03200000 | 2024-06-28 3:19PM EDT | 3,200.00 | 5.55 | 5.50 | 5.90 | -0.35 | -5.93% | 2,080 | 32,046 | 35.98% |
| SPX241220P03225000 | 2024-06-07 9:47AM EDT | 3,225.00 | 7.10 | 5.60 | 6.10 | 0.00 | - | 2 | 1,364 | 35.68% |
| SPX241220P03250000 | 2024-06-28 2:06PM EDT | 3,250.00 | 5.75 | 5.80 | 6.20 | -1.10 | -16.06% | 1 | 7,305 | 35.29% |
| SPX241220P03275000 | 2024-06-28 10:03AM EDT | 3,275.00 | 5.80 | 5.90 | 6.40 | -0.60 | -9.37% | 78 | 520 | 34.99% |
| SPX241220P03300000 | 2024-06-28 4:06PM EDT | 3,300.00 | 6.30 | 6.10 | 6.60 | 0.00 | - | 29 | 20,635 | 34.68% |
| SPX241220P03325000 | 2024-06-21 1:10PM EDT | 3,325.00 | 7.74 | 6.30 | 6.80 | 0.00 | - | 210 | 316 | 34.37% |
| SPX241220P03350000 | 2024-06-27 12:18PM EDT | 3,350.00 | 6.80 | 6.50 | 7.00 | 0.00 | - | 500 | 3,798 | 34.05% |
| SPX241220P03375000 | 2024-06-20 2:16PM EDT | 3,375.00 | 8.40 | 6.70 | 7.20 | 0.00 | - | 100 | 925 | 33.73% |
| SPX241220P03400000 | 2024-06-28 3:40PM EDT | 3,400.00 | 7.00 | 6.90 | 7.40 | -0.21 | -2.91% | 1 | 17,423 | 33.41% |
| SPX241220P03425000 | 2024-06-06 12:54PM EDT | 3,425.00 | 9.10 | 7.10 | 7.60 | 0.00 | - | 160 | 1,716 | 33.09% |
| SPX241220P03450000 | 2024-06-24 1:55PM EDT | 3,450.00 | 8.60 | 7.30 | 7.80 | 0.00 | - | 2 | 7,115 | 32.77% |
| SPX241220P03475000 | 2024-05-21 3:57PM EDT | 3,475.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPX241220P03500000 | 2024-06-28 3:42PM EDT | 3,500.00 | 7.87 | 7.70 | 8.20 | -0.20 | -2.48% | 4 | 22,472 | 32.11% |
| SPX241220P03525000 | 2024-06-20 3:29PM EDT | 3,525.00 | 7.70 | 7.90 | 8.40 | -2.30 | -23.00% | 45 | 1,883 | 31.78% |
| SPX241220P03550000 | 2024-06-27 3:34PM EDT | 3,550.00 | 8.49 | 8.20 | 8.70 | 0.00 | - | 220 | 4,799 | 31.51% |
| SPX241220P03575000 | 2024-06-21 11:25AM EDT | 3,575.00 | 10.55 | 8.40 | 8.90 | 0.00 | - | 8 | 558 | 31.17% |
| SPX241220P03600000 | 2024-06-28 3:40PM EDT | 3,600.00 | 8.80 | 8.60 | 9.10 | -0.22 | -2.44% | 3 | 17,819 | 30.83% |
| SPX241220P03625000 | 2024-06-17 3:36PM EDT | 3,625.00 | 10.30 | 8.90 | 9.40 | 0.00 | - | 36 | 603 | 30.55% |
| SPX241220P03650000 | 2024-06-17 9:54AM EDT | 3,650.00 | 11.60 | 9.10 | 9.60 | 0.00 | - | 1 | 8,363 | 30.21% |
| SPX241220P03675000 | 2024-06-13 10:22AM EDT | 3,675.00 | 10.77 | 9.40 | 9.90 | 0.00 | - | 40 | 241 | 29.91% |
| SPX241220P03700000 | 2024-06-27 3:51PM EDT | 3,700.00 | 10.09 | 9.70 | 10.20 | 0.00 | - | 152 | 23,179 | 29.62% |
| SPX241220P03725000 | 2024-05-28 2:07PM EDT | 3,725.00 | 14.85 | 10.00 | 10.60 | 0.00 | - | 27 | 1,433 | 29.37% |
| SPX241220P03750000 | 2024-06-28 2:57PM EDT | 3,750.00 | 10.30 | 10.20 | 10.80 | -0.70 | -6.36% | 3 | 6,343 | 29.02% |
| SPX241220P03775000 | 2024-06-24 2:18PM EDT | 3,775.00 | 12.60 | 10.50 | 11.10 | 0.00 | - | 5 | 2,795 | 28.71% |
| SPX241220P03800000 | 2024-06-28 1:38PM EDT | 3,800.00 | 10.80 | 10.90 | 11.40 | -0.80 | -6.90% | 2 | 20,426 | 28.40% |
| SPX241220P03825000 | 2024-06-27 11:53AM EDT | 3,825.00 | 12.00 | 11.20 | 11.70 | 0.00 | - | 32 | 917 | 28.09% |
| SPX241220P03850000 | 2024-06-28 2:29PM EDT | 3,850.00 | 11.60 | 11.50 | 12.00 | -0.80 | -6.45% | 46 | 4,830 | 27.77% |
| SPX241220P03875000 | 2024-06-28 11:32AM EDT | 3,875.00 | 11.70 | 11.80 | 12.40 | -1.00 | -7.87% | 6 | 1,134 | 27.49% |
| SPX241220P03900000 | 2024-06-28 11:41AM EDT | 3,900.00 | 12.31 | 12.20 | 12.70 | -0.37 | -2.92% | 7 | 21,988 | 27.17% |
| SPX241220P03925000 | 2024-06-28 11:32AM EDT | 3,925.00 | 12.40 | 12.60 | 13.10 | -1.10 | -8.15% | 366 | 1,816 | 26.89% |
| SPX241220P03950000 | 2024-06-28 9:30AM EDT | 3,950.00 | 13.10 | 12.90 | 13.50 | -0.70 | -5.07% | 14 | 5,106 | 26.60% |
| SPX241220P03975000 | 2024-06-27 11:30AM EDT | 3,975.00 | 14.30 | 13.30 | 13.90 | 0.00 | - | 15 | 1,155 | 26.30% |
| SPX241220P04000000 | 2024-06-28 3:33PM EDT | 4,000.00 | 14.30 | 13.70 | 14.30 | +0.03 | +0.21% | 192 | 173,473 | 26.01% |
| SPX241220P04025000 | 2024-06-27 11:36AM EDT | 4,025.00 | 15.30 | 14.10 | 14.70 | 0.00 | - | 39 | 855 | 25.70% |
| SPX241220P04050000 | 2024-06-28 10:21AM EDT | 4,050.00 | 14.14 | 14.60 | 15.20 | -1.46 | -9.36% | 12 | 6,688 | 25.43% |
| SPX241220P04075000 | 2024-06-25 11:48AM EDT | 4,075.00 | 15.30 | 15.10 | 15.60 | -1.60 | -9.47% | 10 | 3,477 | 25.12% |
| SPX241220P04100000 | 2024-06-28 3:26PM EDT | 4,100.00 | 15.65 | 15.50 | 16.10 | -0.35 | -2.19% | 332 | 33,951 | 24.84% |
| SPX241220P04125000 | 2024-06-28 2:50PM EDT | 4,125.00 | 16.20 | 16.00 | 16.60 | -0.90 | -5.26% | 6 | 8,782 | 24.55% |
| SPX241220P04150000 | 2024-06-27 11:30AM EDT | 4,150.00 | 17.60 | 16.50 | 17.10 | 0.00 | - | 62 | 13,470 | 24.26% |
| SPX241220P04175000 | 2024-06-27 11:29AM EDT | 4,175.00 | 18.10 | 17.10 | 17.60 | 0.00 | - | 23 | 2,214 | 23.96% |
| SPX241220P04200000 | 2024-06-28 3:35PM EDT | 4,200.00 | 18.00 | 17.60 | 18.20 | +0.10 | +0.56% | 57 | 33,373 | 23.69% |
| SPX241220P04225000 | 2024-06-21 11:22AM EDT | 4,225.00 | 18.20 | 18.10 | 18.70 | -3.48 | -16.05% | 1 | 4,398 | 23.38% |
| SPX241220P04250000 | 2024-06-26 3:54PM EDT | 4,250.00 | 19.70 | 18.70 | 19.30 | 0.00 | - | 22 | 8,753 | 23.10% |
| SPX241220P04275000 | 2024-06-28 3:50PM EDT | 4,275.00 | 19.43 | 19.40 | 20.00 | -1.37 | -6.59% | 5 | 3,500 | 22.84% |
| SPX241220P04300000 | 2024-06-28 3:41PM EDT | 4,300.00 | 20.20 | 20.10 | 20.60 | -0.40 | -1.94% | 33 | 32,609 | 22.54% |
| SPX241220P04325000 | 2024-06-28 1:53PM EDT | 4,325.00 | 20.39 | 20.80 | 21.30 | -1.19 | -5.51% | 5 | 2,323 | 22.27% |
| SPX241220P04350000 | 2024-06-28 3:48PM EDT | 4,350.00 | 21.45 | 21.50 | 22.00 | -1.25 | -5.51% | 150 | 13,679 | 21.98% |
| SPX241220P04375000 | 2024-06-24 1:24PM EDT | 4,375.00 | 25.39 | 22.10 | 22.80 | 0.00 | - | 1 | 3,481 | 21.72% |
| SPX241220P04400000 | 2024-06-28 1:27PM EDT | 4,400.00 | 23.05 | 23.00 | 23.50 | -1.05 | -4.36% | 1,686 | 58,291 | 21.42% |
| SPX241220P04425000 | 2024-06-26 10:45AM EDT | 4,425.00 | 25.60 | 23.90 | 24.40 | 0.00 | - | 9 | 4,518 | 21.17% |
| SPX241220P04450000 | 2024-06-27 11:00AM EDT | 4,450.00 | 23.28 | 24.80 | 25.20 | -2.17 | -8.53% | 10 | 7,761 | 20.88% |
| SPX241220P04475000 | 2024-06-26 10:45AM EDT | 4,475.00 | 25.70 | 25.50 | 26.20 | -1.70 | -6.20% | 29 | 6,215 | 20.63% |
| SPX241220P04500000 | 2024-06-28 3:48PM EDT | 4,500.00 | 26.45 | 26.60 | 27.10 | -0.57 | -2.11% | 2,645 | 40,942 | 20.35% |
| SPX241220P04525000 | 2024-06-27 9:35AM EDT | 4,525.00 | 28.05 | 27.50 | 28.00 | 0.00 | - | 10 | 4,835 | 20.06% |
| SPX241220P04550000 | 2024-06-27 3:59PM EDT | 4,550.00 | 28.80 | 28.50 | 29.20 | 0.00 | - | 5 | 14,825 | 19.82% |
| SPX241220P04575000 | 2024-06-28 10:56AM EDT | 4,575.00 | 28.30 | 29.70 | 30.30 | -3.50 | -11.01% | 495 | 6,319 | 19.55% |
| SPX241220P04600000 | 2024-06-28 2:07PM EDT | 4,600.00 | 30.00 | 30.80 | 31.50 | -1.66 | -5.24% | 234 | 46,127 | 19.30% |
| SPX241220P04625000 | 2024-06-26 1:32PM EDT | 4,625.00 | 32.10 | 32.00 | 32.70 | -1.90 | -5.59% | 23 | 4,984 | 19.03% |
| SPX241220P04650000 | 2024-06-27 3:12PM EDT | 4,650.00 | 33.60 | 33.30 | 34.00 | 0.00 | - | 590 | 11,407 | 18.77% |
| SPX241220P04675000 | 2024-06-28 11:41AM EDT | 4,675.00 | 33.07 | 34.60 | 35.30 | -3.73 | -10.14% | 4 | 3,238 | 18.50% |
| SPX241220P04700000 | 2024-06-28 4:03PM EDT | 4,700.00 | 36.70 | 36.00 | 36.70 | +0.30 | +0.82% | 982 | 27,416 | 18.23% |
| SPX241220P04725000 | 2024-06-28 9:31AM EDT | 4,725.00 | 36.30 | 37.60 | 38.20 | -1.60 | -4.22% | 90 | 4,130 | 17.97% |
| SPX241220P04750000 | 2024-06-28 2:33PM EDT | 4,750.00 | 38.80 | 39.10 | 39.80 | +0.10 | +0.26% | 85 | 20,589 | 17.72% |
| SPX241220P04775000 | 2024-06-28 3:13PM EDT | 4,775.00 | 40.97 | 40.80 | 41.50 | -2.53 | -5.82% | 4 | 4,207 | 17.46% |
| SPX241220P04800000 | 2024-06-28 2:31PM EDT | 4,800.00 | 42.10 | 42.50 | 43.20 | -1.10 | -2.55% | 1,552 | 28,622 | 17.20% |
| SPX241220P04825000 | 2024-06-28 12:40PM EDT | 4,825.00 | 44.30 | 44.40 | 45.10 | -0.27 | -0.61% | 21 | 2,533 | 16.95% |
| SPX241220P04850000 | 2024-06-28 12:04PM EDT | 4,850.00 | 45.55 | 46.20 | 47.00 | -3.75 | -7.61% | 36 | 12,173 | 16.68% |
| SPX241220P04875000 | 2024-06-28 10:23AM EDT | 4,875.00 | 44.60 | 48.30 | 49.10 | -3.82 | -7.89% | 25 | 6,106 | 16.43% |
| SPX241220P04900000 | 2024-06-28 3:10PM EDT | 4,900.00 | 50.54 | 50.40 | 51.30 | -0.06 | -0.12% | 297 | 38,602 | 16.18% |
| SPX241220P04925000 | 2024-06-28 2:32PM EDT | 4,925.00 | 52.50 | 52.70 | 53.60 | -2.12 | -3.88% | 36 | 6,569 | 15.92% |
| SPX241220P04950000 | 2024-06-28 3:31PM EDT | 4,950.00 | 56.87 | 55.10 | 56.00 | -0.42 | -0.73% | 279 | 11,492 | 15.66% |
| SPX241220P04975000 | 2024-06-28 1:53PM EDT | 4,975.00 | 56.57 | 57.70 | 58.60 | -2.53 | -4.28% | 4 | 2,493 | 15.41% |
| SPX241220P05000000 | 2024-06-28 3:45PM EDT | 5,000.00 | 60.84 | 60.40 | 61.30 | +0.54 | +0.90% | 5,995 | 141,312 | 15.15% |
| SPX241220P05025000 | 2024-06-28 12:22PM EDT | 5,025.00 | 61.45 | 63.20 | 64.10 | -1.05 | -1.68% | 17 | 2,268 | 14.89% |
| SPX241220P05050000 | 2024-06-28 3:33PM EDT | 5,050.00 | 68.80 | 66.20 | 67.10 | +1.79 | +2.67% | 63 | 12,282 | 14.63% |
| SPX241220P05075000 | 2024-06-28 12:09PM EDT | 5,075.00 | 67.10 | 69.40 | 70.30 | -0.66 | -0.97% | 10 | 2,987 | 14.37% |
| SPX241220P05100000 | 2024-06-28 3:19PM EDT | 5,100.00 | 72.84 | 72.70 | 73.70 | +1.84 | +2.59% | 793 | 22,264 | 14.11% |
| SPX241220P05125000 | 2024-06-28 3:10PM EDT | 5,125.00 | 76.55 | 76.20 | 77.20 | +1.44 | +1.92% | 25 | 2,711 | 13.84% |
| SPX241220P05150000 | 2024-06-28 3:19PM EDT | 5,150.00 | 80.22 | 79.90 | 80.90 | +2.27 | +2.91% | 109 | 9,373 | 13.58% |
| SPX241220P05175000 | 2024-06-28 3:09PM EDT | 5,175.00 | 83.85 | 83.80 | 84.90 | -3.13 | -3.60% | 23 | 3,469 | 13.31% |
| SPX241220P05200000 | 2024-06-28 4:04PM EDT | 5,200.00 | 89.30 | 88.00 | 89.00 | +1.87 | +2.14% | 1,941 | 27,751 | 13.04% |
| SPX241220P05225000 | 2024-06-28 3:31PM EDT | 5,225.00 | 95.27 | 92.30 | 93.40 | +3.47 | +3.78% | 55 | 4,744 | 12.76% |
| SPX241220P05250000 | 2024-06-28 2:36PM EDT | 5,250.00 | 96.10 | 96.90 | 98.10 | -0.20 | -0.21% | 44 | 6,989 | 12.49% |
| SPX241220P05275000 | 2024-06-28 3:05PM EDT | 5,275.00 | 102.19 | 101.80 | 102.90 | +1.33 | +1.32% | 171 | 4,376 | 12.20% |
| SPX241220P05300000 | 2024-06-28 1:11PM EDT | 5,300.00 | 102.76 | 106.90 | 108.10 | -4.49 | -4.19% | 2,933 | 28,859 | 11.91% |
| SPX241220P05325000 | 2024-06-26 3:47PM EDT | 5,325.00 | 114.85 | 112.30 | 113.50 | 0.00 | - | 22 | 1,559 | 11.61% |
| SPX241220P05350000 | 2024-06-28 2:36PM EDT | 5,350.00 | 117.41 | 117.90 | 119.20 | +0.51 | +0.44% | 57 | 7,696 | 11.31% |
| SPX241220P05375000 | 2024-06-28 11:21AM EDT | 5,375.00 | 116.80 | 123.90 | 125.20 | -9.40 | -7.45% | 2 | 1,927 | 11.00% |
| SPX241220P05400000 | 2024-06-28 3:47PM EDT | 5,400.00 | 130.45 | 130.20 | 131.50 | +4.28 | +3.39% | 1,542 | 10,828 | 10.67% |
| SPX241220P05425000 | 2024-06-28 3:14PM EDT | 5,425.00 | 138.40 | 136.90 | 138.20 | +2.40 | +1.76% | 74 | 2,229 | 10.34% |
| SPX241220P05450000 | 2024-06-28 12:16PM EDT | 5,450.00 | 140.75 | 143.90 | 145.20 | -1.70 | -1.19% | 67 | 8,283 | 9.99% |
| SPX241220P05475000 | 2024-06-28 3:12PM EDT | 5,475.00 | 152.28 | 151.30 | 152.70 | -2.52 | -1.63% | 1,206 | 1,325 | 9.63% |
| SPX241220P05500000 | 2024-06-28 3:49PM EDT | 5,500.00 | 159.50 | 159.20 | 160.50 | +1.62 | +1.03% | 43 | 12,620 | 9.25% |
| SPX241220P05525000 | 2024-06-28 10:23AM EDT | 5,525.00 | 151.45 | 167.40 | 168.80 | -12.55 | -7.65% | 29 | 423 | 8.85% |
| SPX241220P05550000 | 2024-06-28 3:43PM EDT | 5,550.00 | 175.78 | 176.20 | 177.60 | +1.79 | +1.03% | 2,575 | 5,756 | 8.42% |
| SPX241220P05575000 | 2024-06-26 12:54PM EDT | 5,575.00 | 191.00 | 185.30 | 186.80 | 0.00 | - | 14 | 465 | 7.95% |
| SPX241220P05600000 | 2024-06-28 3:05PM EDT | 5,600.00 | 201.50 | 195.10 | 196.60 | +8.58 | +4.45% | 312 | 4,594 | 7.44% |
| SPX241220P05625000 | 2024-06-27 2:33PM EDT | 5,625.00 | 207.42 | 205.40 | 206.90 | 0.00 | - | 70 | 887 | 6.86% |
| SPX241220P05650000 | 2024-06-28 2:36PM EDT | 5,650.00 | 215.72 | 216.30 | 217.80 | -10.49 | -4.64% | 2 | 823 | 6.16% |
| SPX241220P05675000 | 2024-06-28 12:38PM EDT | 5,675.00 | 223.80 | 227.80 | 229.30 | -10.83 | -4.62% | 10 | 456 | 5.25% |
| SPX241220P05700000 | 2024-06-28 3:33PM EDT | 5,700.00 | 249.01 | 239.80 | 241.70 | +16.52 | +7.11% | 58 | 1,972 | 3.61% |
| SPX241220P05725000 | 2024-06-28 12:31PM EDT | 5,725.00 | 244.80 | 252.60 | 254.40 | -13.77 | -5.33% | 54 | 558 | 0.00% |
| SPX241220P05750000 | 2024-06-21 3:50PM EDT | 5,750.00 | 278.02 | 265.90 | 267.80 | 0.00 | - | 101 | 692 | 0.00% |
| SPX241220P05775000 | 2024-06-27 10:08AM EDT | 5,775.00 | 277.30 | 273.10 | 288.50 | 0.00 | - | 55 | 512 | 0.00% |
| SPX241220P05800000 | 2024-06-27 3:49PM EDT | 5,800.00 | 292.51 | 288.00 | 303.40 | 0.00 | - | 4 | 732 | 0.00% |
| SPX241220P05825000 | 2024-05-30 2:16PM EDT | 5,825.00 | 465.48 | 303.40 | 318.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241220P05850000 | 2024-06-26 3:47PM EDT | 5,850.00 | 329.46 | 319.40 | 334.70 | 0.00 | - | 2 | 122 | 0.00% |
| SPX241220P05875000 | 2024-06-17 3:19PM EDT | 5,875.00 | 332.97 | 336.00 | 351.20 | 0.00 | - | - | 2 | 0.00% |
| SPX241220P05900000 | 2024-06-27 11:09AM EDT | 5,900.00 | 357.56 | 353.40 | 368.50 | 0.00 | - | 20 | 82 | 0.00% |
| SPX241220P05950000 | 2024-06-12 2:22PM EDT | 5,950.00 | 424.75 | 389.90 | 404.60 | 0.00 | - | 16 | 8 | 0.00% |
| SPX241220P06000000 | 2024-06-28 12:15PM EDT | 6,000.00 | 423.15 | 429.50 | 441.10 | -6.25 | -1.46% | 5,000 | 13,702 | 0.00% |
| SPX241220P06100000 | 2024-06-14 9:35AM EDT | 6,100.00 | 562.04 | 510.90 | 524.00 | 0.00 | - | 2 | 149 | 0.00% |
| SPX241220P06200000 | 2024-06-28 12:40PM EDT | 6,200.00 | 600.50 | 596.20 | 612.90 | -6.83 | -1.12% | 1 | 34 | 0.00% |
| SPX241220P06300000 | 2024-06-12 9:39AM EDT | 6,300.00 | 730.36 | 687.80 | 704.30 | 0.00 | - | 2 | 4 | 0.00% |
| SPX241220P06400000 | 2024-04-18 9:45AM EDT | 6,400.00 | 1,190.25 | 922.50 | 931.50 | 0.00 | - | 2 | 26 | 0.00% |
| SPX241220P06500000 | 2024-06-28 2:32PM EDT | 6,500.00 | 882.70 | 876.70 | 893.40 | +10.20 | +1.17% | 2 | 12 | 0.00% |
| SPX241220P06600000 | 2024-03-21 9:51AM EDT | 6,600.00 | 1,139.02 | 1,427.40 | 1,441.30 | 0.00 | - | 2 | 3 | 44.47% |
| SPX241220P06800000 | 2023-11-20 5:13PM EDT | 6,800.00 | 1,933.28 | 1,817.30 | 1,838.20 | 0.00 | - | 17 | 42 | 61.02% |
| SPX241220P07000000 | 2024-06-28 2:40PM EDT | 7,000.00 | 1,366.48 | 1,360.50 | 1,377.30 | +32.33 | +2.42% | 2 | 95 | 0.00% |
| SPX241220P07200000 | 2023-11-03 4:11PM EDT | 7,200.00 | 2,486.65 | 2,249.60 | 2,326.00 | 0.00 | - | 2 | 4 | 71.34% |
| SPX241220P07400000 | 2024-03-19 3:54PM EDT | 7,400.00 | 1,967.26 | 2,154.10 | 2,165.70 | 0.00 | - | 1 | 112 | 49.87% |
| SPX241220P07600000 | 2024-06-24 11:47AM EDT | 7,600.00 | 1,933.18 | 1,943.60 | 1,960.90 | 0.00 | - | 1 | 22 | 0.00% |
| SPX241220P07800000 | 2024-06-28 3:19PM EDT | 7,800.00 | 2,149.47 | 2,138.40 | 2,155.50 | -7.53 | -0.35% | 2 | 2 | 0.00% |
| SPX241220P08000000 | 2024-06-26 11:57AM EDT | 8,000.00 | 2,333.72 | 2,333.30 | 2,350.20 | 0.00 | - | 1 | 470 | 0.00% |
| SPX241220P08200000 | 2024-04-17 1:07PM EDT | 8,200.00 | 2,913.29 | 2,658.80 | 2,668.20 | 0.00 | - | 10 | 21 | 0.00% |
| SPX241220P08400000 | 2024-01-23 3:21PM EDT | 8,400.00 | 3,219.52 | 2,989.20 | 3,015.30 | 0.00 | - | 1 | 26 | 44.49% |
| SPX241220P08600000 | 2024-05-17 3:48PM EDT | 8,600.00 | 3,056.70 | 2,940.90 | 2,963.90 | 0.00 | - | 1 | 23 | 0.00% |
| SPX241220P08800000 | 2024-05-29 9:47AM EDT | 8,800.00 | 3,292.22 | 3,102.40 | 3,107.20 | 0.00 | - | 1 | 1,563 | 0.00% |
| SPX241220P09000000 | 2024-05-21 3:34PM EDT | 9,000.00 | 3,423.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220P09200000 | 2024-06-25 11:36AM EDT | 9,200.00 | 3,508.40 | 3,502.80 | 3,516.60 | 0.00 | - | 2,478 | 3,376 | 0.00% |
