認購期權範圍2024年12月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW241231C01000000 | 2024-05-07 2:40PM EDT | 1,000.00 | 4,176.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231C02000000 | 2024-05-07 2:40PM EDT | 2,000.00 | 3,213.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231C02800000 | 2024-05-14 11:37AM EDT | 2,800.00 | 2,493.04 | 2,677.10 | 2,693.00 | 0.00 | - | 25 | 50 | 53.73% |
| SPXW241231C03000000 | 2024-05-14 11:37AM EDT | 3,000.00 | 2,301.54 | 2,483.60 | 2,499.50 | 0.00 | - | 25 | 52 | 51.18% |
| SPXW241231C03500000 | 2024-02-13 1:38PM EDT | 3,500.00 | 1,601.87 | 1,742.40 | 1,823.60 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW241231C03700000 | 2024-01-18 12:14PM EDT | 3,700.00 | 1,220.25 | 1,421.30 | 1,480.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW241231C03850000 | 2024-04-01 12:24PM EDT | 3,850.00 | 1,529.66 | 1,354.20 | 1,370.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW241231C03900000 | 2024-02-23 4:17PM EDT | 3,900.00 | 1,353.95 | 1,437.00 | 1,521.40 | 0.00 | - | 22 | 35 | 0.00% |
| SPXW241231C03950000 | 2024-03-22 3:56PM EDT | 3,950.00 | 1,441.40 | 1,139.90 | 1,207.10 | 0.00 | - | 23 | 74 | 0.00% |
| SPXW241231C03975000 | 2024-03-19 9:34AM EDT | 3,975.00 | 1,331.73 | 1,183.40 | 1,201.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241231C04000000 | 2024-05-02 8:18PM EDT | 4,000.00 | 1,211.76 | 1,385.00 | 1,422.50 | 0.00 | - | 1 | 54 | 0.00% |
| SPXW241231C04050000 | 2024-02-23 4:17PM EDT | 4,050.00 | 1,218.48 | 1,299.30 | 1,383.30 | 0.00 | - | 22 | 23 | 0.00% |
| SPXW241231C04100000 | 2024-03-22 3:56PM EDT | 4,100.00 | 1,304.08 | 1,005.10 | 1,073.90 | 0.00 | - | 23 | 0 | 0.00% |
| SPXW241231C04125000 | 2024-06-10 3:07PM EDT | 4,125.00 | 1,354.32 | 1,439.80 | 1,469.50 | 0.00 | - | 1 | 12 | 42.11% |
| SPXW241231C04150000 | 2024-05-30 9:40AM EDT | 4,150.00 | 1,234.42 | 1,414.70 | 1,448.40 | 0.00 | - | 2 | 1 | 41.93% |
| SPXW241231C04175000 | 2024-05-30 9:42AM EDT | 4,175.00 | 1,211.09 | 1,392.30 | 1,422.00 | 0.00 | - | 100 | 52 | 41.14% |
| SPXW241231C04200000 | 2024-05-30 9:43AM EDT | 4,200.00 | 1,188.04 | 1,368.60 | 1,398.20 | 0.00 | - | 18 | 16 | 40.65% |
| SPXW241231C04225000 | 2024-01-12 12:18PM EDT | 4,225.00 | 789.74 | 989.30 | 1,014.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW241231C04275000 | 2024-02-26 4:20PM EDT | 4,275.00 | 1,005.68 | 1,106.80 | 1,204.20 | 0.00 | - | 2 | 0 | 21.78% |
| SPXW241231C04300000 | 2024-06-28 3:52PM EDT | 4,300.00 | 1,288.95 | 1,274.00 | 1,303.60 | +185.74 | +16.84% | 1 | 23 | 38.75% |
| SPXW241231C04350000 | 2024-05-13 11:07AM EDT | 4,350.00 | 1,024.52 | 1,200.00 | 1,218.10 | 0.00 | - | 2 | 0 | 33.65% |
| SPXW241231C04375000 | 2024-05-16 10:18AM EDT | 4,375.00 | 1,086.71 | 1,143.90 | 1,230.50 | 0.00 | - | 2 | 2 | 37.09% |
| SPXW241231C04400000 | 2024-01-19 4:54PM EDT | 4,400.00 | 697.86 | 815.70 | 852.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW241231C04425000 | 2024-05-06 12:34PM EDT | 4,425.00 | 897.44 | 1,053.60 | 1,087.40 | 0.00 | - | 2 | 1 | 25.06% |
| SPXW241231C04450000 | 2024-05-06 12:33PM EDT | 4,450.00 | 876.09 | 1,030.50 | 1,064.30 | 0.00 | - | 2 | 2 | 24.83% |
| SPXW241231C04475000 | 2024-05-06 12:30PM EDT | 4,475.00 | 853.38 | 1,007.40 | 1,041.30 | 0.00 | - | - | 1 | 24.60% |
| SPXW241231C04500000 | 2024-06-10 12:15PM EDT | 4,500.00 | 1,001.25 | 1,086.60 | 1,116.00 | 0.00 | - | 1 | 50 | 35.03% |
| SPXW241231C04525000 | 2024-03-12 11:49AM EDT | 4,525.00 | 864.87 | 848.20 | 861.60 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW241231C04550000 | 2024-01-12 11:42AM EDT | 4,550.00 | 532.92 | 725.20 | 728.00 | 0.00 | - | 28 | 15 | 0.00% |
| SPXW241231C04575000 | 2024-05-20 11:14AM EDT | 4,575.00 | 910.68 | 1,054.00 | 1,068.60 | 0.00 | - | 1 | 0 | 35.70% |
| SPXW241231C04600000 | 2024-06-07 10:48AM EDT | 4,600.00 | 920.24 | 993.70 | 1,023.20 | 0.00 | - | 1 | 87 | 33.21% |
| SPXW241231C04625000 | 2024-06-21 9:38AM EDT | 4,625.00 | 992.86 | 969.20 | 1,002.80 | 0.00 | - | 1 | 5 | 33.01% |
| SPXW241231C04650000 | 2024-06-06 4:40AM EDT | 4,650.00 | 867.45 | 947.80 | 977.20 | 0.00 | - | 1 | 38 | 32.32% |
| SPXW241231C04675000 | 2024-05-30 3:12PM EDT | 4,675.00 | 752.21 | 924.90 | 954.30 | 0.00 | - | 2 | 40 | 31.88% |
| SPXW241231C04700000 | 2024-05-30 3:52PM EDT | 4,700.00 | 717.08 | 902.10 | 931.50 | 0.00 | - | 1 | 346 | 31.45% |
| SPXW241231C04720000 | 2024-06-10 1:16PM EDT | 4,720.00 | 797.73 | 882.00 | 915.10 | 0.00 | - | - | 1 | 31.25% |
| SPXW241231C04725000 | 2024-04-23 2:58PM EDT | 4,725.00 | 592.09 | 736.00 | 746.20 | 0.00 | - | 14 | 52 | 12.62% |
| SPXW241231C04730000 | 2024-06-11 9:46AM EDT | 4,730.00 | 774.91 | 872.90 | 906.10 | 0.00 | - | - | 1 | 31.09% |
| SPXW241231C04750000 | 2024-06-11 9:44AM EDT | 4,750.00 | 761.01 | 856.70 | 886.00 | 0.00 | - | 9 | 560 | 30.57% |
| SPXW241231C04760000 | 2024-06-11 9:43AM EDT | 4,760.00 | 753.47 | 850.40 | 874.20 | 0.00 | - | - | 11 | 30.16% |
| SPXW241231C04770000 | 2024-06-10 1:17PM EDT | 4,770.00 | 753.59 | 836.70 | 870.00 | 0.00 | - | - | 1 | 30.40% |
| SPXW241231C04775000 | 2024-06-17 10:53AM EDT | 4,775.00 | 820.35 | 839.20 | 858.60 | 0.00 | - | 1 | 2,386 | 29.73% |
| SPXW241231C04790000 | 2024-06-10 1:15PM EDT | 4,790.00 | 736.13 | 818.70 | 852.10 | 0.00 | - | - | 1 | 30.06% |
| SPXW241231C04800000 | 2024-06-10 2:08PM EDT | 4,800.00 | 736.61 | 816.70 | 836.10 | 0.00 | - | 4 | 1,243 | 29.31% |
| SPXW241231C04810000 | 2024-06-10 1:03PM EDT | 4,810.00 | 718.91 | 800.80 | 834.10 | 0.00 | - | - | 4 | 29.72% |
| SPXW241231C04820000 | 2024-06-10 2:11PM EDT | 4,820.00 | 716.87 | 796.30 | 820.60 | 0.00 | - | - | 39 | 29.17% |
| SPXW241231C04825000 | 2024-06-10 2:11PM EDT | 4,825.00 | 712.47 | 791.80 | 816.20 | 0.00 | - | 54 | 228 | 29.09% |
| SPXW241231C04830000 | 2024-06-17 9:45AM EDT | 4,830.00 | 769.19 | 787.30 | 811.70 | 0.00 | - | 2 | 17 | 29.01% |
| SPXW241231C04840000 | 2024-06-10 2:04PM EDT | 4,840.00 | 699.58 | 773.90 | 807.10 | 0.00 | - | - | 5 | 29.19% |
| SPXW241231C04850000 | 2024-06-21 9:38AM EDT | 4,850.00 | 790.38 | 769.40 | 793.90 | 0.00 | - | 1 | 111 | 28.67% |
| SPXW241231C04860000 | 2024-06-14 9:55AM EDT | 4,860.00 | 732.53 | 760.50 | 785.10 | 0.00 | - | 2 | 139 | 28.51% |
| SPXW241231C04870000 | 2024-06-10 1:24PM EDT | 4,870.00 | 666.96 | 751.60 | 776.20 | 0.00 | - | - | 24 | 28.35% |
| SPXW241231C04875000 | 2024-06-14 1:31PM EDT | 4,875.00 | 726.98 | 747.20 | 771.80 | 0.00 | - | 4 | 246 | 28.26% |
| SPXW241231C04880000 | 2024-06-10 1:58PM EDT | 4,880.00 | 665.94 | 738.70 | 771.70 | 0.00 | - | - | 2 | 28.53% |
| SPXW241231C04890000 | 2024-06-18 10:33AM EDT | 4,890.00 | 767.49 | 733.80 | 758.60 | 0.00 | - | 26 | 107 | 28.02% |
| SPXW241231C04900000 | 2024-06-27 12:31PM EDT | 4,900.00 | 747.31 | 725.00 | 749.80 | 0.00 | - | 1 | 809 | 27.86% |
| SPXW241231C04920000 | 2024-06-18 10:34AM EDT | 4,920.00 | 741.07 | 703.50 | 736.30 | 0.00 | - | 2 | 3 | 27.85% |
| SPXW241231C04925000 | 2024-05-09 11:32AM EDT | 4,925.00 | 517.04 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 0.00% |
| SPXW241231C04940000 | 2024-06-17 11:51AM EDT | 4,940.00 | 686.00 | 686.00 | 718.70 | 0.00 | - | 2 | 1 | 27.51% |
| SPXW241231C04950000 | 2024-06-25 12:10PM EDT | 4,950.00 | 693.36 | 681.00 | 706.20 | 0.00 | - | 4 | 440 | 27.05% |
| SPXW241231C04975000 | 2024-06-06 1:22PM EDT | 4,975.00 | 575.00 | 659.30 | 684.60 | 0.00 | - | 1 | 552 | 26.65% |
| SPXW241231C04980000 | 2024-06-20 12:05PM EDT | 4,980.00 | 695.81 | 651.30 | 683.80 | 0.00 | - | - | 1 | 26.84% |
| SPXW241231C05000000 | 2024-06-26 10:47AM EDT | 5,000.00 | 649.20 | 640.20 | 660.50 | 0.00 | - | 1 | 938 | 26.06% |
| SPXW241231C05025000 | 2024-06-13 11:46AM EDT | 5,025.00 | 592.52 | 616.00 | 641.80 | 0.00 | - | 4 | 249 | 25.86% |
| SPXW241231C05050000 | 2024-06-26 10:16AM EDT | 5,050.00 | 607.93 | 594.60 | 620.60 | 0.00 | - | 2 | 266 | 25.47% |
| SPXW241231C05060000 | 2024-06-12 1:36PM EDT | 5,060.00 | 571.94 | 586.20 | 612.00 | 0.00 | - | - | 20 | 25.30% |
| SPXW241231C05075000 | 2024-06-05 4:03PM EDT | 5,075.00 | 499.35 | 573.70 | 599.60 | 0.00 | - | 6 | 270 | 25.09% |
| SPXW241231C05100000 | 2024-06-25 3:02PM EDT | 5,100.00 | 567.85 | 552.70 | 578.70 | 0.00 | - | 25 | 710 | 24.70% |
| SPXW241231C05125000 | 2024-06-18 11:41AM EDT | 5,125.00 | 562.09 | 531.70 | 558.10 | 0.00 | - | 72 | 315 | 24.32% |
| SPXW241231C05130000 | 2024-06-10 1:31PM EDT | 5,130.00 | 452.83 | 523.90 | 556.20 | 0.00 | - | - | 1 | 24.40% |
| SPXW241231C05150000 | 2024-06-18 11:42AM EDT | 5,150.00 | 541.82 | 513.80 | 535.00 | 0.00 | - | 88 | 1,742 | 23.76% |
| SPXW241231C05170000 | 2024-06-11 10:28AM EDT | 5,170.00 | 416.22 | 491.40 | 523.30 | 0.00 | - | - | 1 | 23.78% |
| SPXW241231C05175000 | 2024-06-18 3:14PM EDT | 5,175.00 | 523.03 | 490.60 | 517.30 | 0.00 | - | 130 | 321 | 23.56% |
| SPXW241231C05200000 | 2024-06-28 3:37PM EDT | 5,200.00 | 480.68 | 473.30 | 494.70 | -4.74 | -0.98% | 4,508 | 658 | 23.02% |
| SPXW241231C05225000 | 2024-06-18 3:35PM EDT | 5,225.00 | 481.65 | 451.20 | 477.30 | -4.04 | -0.83% | 2 | 112 | 22.82% |
| SPXW241231C05240000 | 2024-06-10 11:30AM EDT | 5,240.00 | 372.23 | 435.70 | 466.90 | 0.00 | - | - | 1 | 22.69% |
| SPXW241231C05250000 | 2024-06-17 3:57PM EDT | 5,250.00 | 457.82 | 431.00 | 457.70 | 0.00 | - | 1 | 473 | 22.46% |
| SPXW241231C05260000 | 2024-06-24 10:19AM EDT | 5,260.00 | 457.21 | 420.10 | 451.10 | 0.00 | - | 2 | 1 | 22.39% |
| SPXW241231C05270000 | 2024-06-12 12:41PM EDT | 5,270.00 | 405.53 | 415.20 | 442.20 | 0.00 | - | - | 13 | 22.17% |
| SPXW241231C05275000 | 2024-06-12 12:46PM EDT | 5,275.00 | 404.05 | 411.50 | 438.30 | 0.00 | - | 2 | 600 | 22.09% |
| SPXW241231C05280000 | 2024-06-12 12:41PM EDT | 5,280.00 | 398.04 | 408.10 | 434.50 | 0.00 | - | - | 10 | 22.02% |
| SPXW241231C05290000 | 2024-06-12 12:46PM EDT | 5,290.00 | 392.42 | 397.00 | 427.70 | 0.00 | - | - | 3 | 21.94% |
| SPXW241231C05300000 | 2024-06-28 3:52PM EDT | 5,300.00 | 405.55 | 392.10 | 419.80 | -8.42 | -2.03% | 1 | 557 | 21.78% |
| SPXW241231C05310000 | 2024-06-18 9:50AM EDT | 5,310.00 | 420.91 | 381.80 | 412.30 | 0.00 | - | 6 | 6 | 21.64% |
| SPXW241231C05320000 | 2024-06-18 10:01AM EDT | 5,320.00 | 408.62 | 377.10 | 404.10 | 0.00 | - | 6 | 10 | 21.45% |
| SPXW241231C05325000 | 2024-06-24 11:37AM EDT | 5,325.00 | 405.97 | 373.40 | 400.90 | 0.00 | - | 20 | 136 | 21.42% |
| SPXW241231C05330000 | 2024-06-18 10:01AM EDT | 5,330.00 | 401.13 | 369.60 | 397.10 | 0.00 | - | 3 | 11 | 21.34% |
| SPXW241231C05340000 | 2024-06-27 11:53AM EDT | 5,340.00 | 379.80 | 362.20 | 389.60 | 0.00 | - | 4 | 13 | 21.20% |
| SPXW241231C05350000 | 2024-06-28 11:34AM EDT | 5,350.00 | 388.31 | 352.50 | 379.20 | +13.24 | +3.53% | 1 | 1,207 | 20.86% |
| SPXW241231C05360000 | 2024-06-10 3:59PM EDT | 5,360.00 | 295.03 | 345.40 | 374.60 | 0.00 | - | - | 1 | 20.90% |
| SPXW241231C05375000 | 2024-06-17 2:03PM EDT | 5,375.00 | 372.22 | 336.30 | 363.10 | 0.00 | - | 1 | 143 | 20.66% |
| SPXW241231C05380000 | 2024-06-26 9:56AM EDT | 5,380.00 | 347.30 | 331.10 | 359.90 | 0.00 | - | 2 | 2 | 20.61% |
| SPXW241231C05390000 | 2024-06-11 9:54AM EDT | 5,390.00 | 256.30 | 324.10 | 352.60 | 0.00 | - | 2 | 1 | 20.47% |
| SPXW241231C05400000 | 2024-06-28 2:48PM EDT | 5,400.00 | 332.39 | 317.00 | 342.90 | -7.33 | -2.16% | 68 | 1,506 | 20.17% |
| SPXW241231C05410000 | 2024-06-28 10:33AM EDT | 5,410.00 | 360.14 | 311.20 | 338.00 | +40.68 | +12.73% | 14 | 4 | 20.17% |
| SPXW241231C05420000 | 2024-06-27 11:07AM EDT | 5,420.00 | 339.00 | 304.40 | 330.80 | +13.79 | +4.24% | 5 | 20 | 20.03% |
| SPXW241231C05425000 | 2024-06-28 3:06PM EDT | 5,425.00 | 312.31 | 300.90 | 327.20 | -23.89 | -7.11% | 4 | 545 | 19.95% |
| SPXW241231C05430000 | 2024-06-27 10:16AM EDT | 5,430.00 | 325.91 | 297.50 | 323.70 | 0.00 | - | 10 | 12 | 19.88% |
| SPXW241231C05440000 | 2024-06-17 9:53AM EDT | 5,440.00 | 280.28 | 289.60 | 316.80 | 0.00 | - | - | 3 | 19.75% |
| SPXW241231C05450000 | 2024-06-28 1:12PM EDT | 5,450.00 | 306.93 | 284.00 | 309.60 | +6.43 | +2.14% | 15 | 238 | 19.60% |
| SPXW241231C05460000 | 2024-06-27 9:40AM EDT | 5,460.00 | 305.40 | 277.30 | 302.60 | 0.00 | - | 2 | 9 | 19.45% |
| SPXW241231C05470000 | 2024-06-26 2:18PM EDT | 5,470.00 | 287.40 | 270.70 | 295.70 | 0.00 | - | 8 | 23 | 19.31% |
| SPXW241231C05475000 | 2024-06-27 9:40AM EDT | 5,475.00 | 295.15 | 267.40 | 292.30 | 0.00 | - | 2 | 146 | 19.24% |
| SPXW241231C05480000 | 2024-06-28 1:12PM EDT | 5,480.00 | 286.38 | 264.10 | 288.90 | +5.08 | +1.81% | 6 | 13 | 19.17% |
| SPXW241231C05490000 | 2024-06-24 2:06PM EDT | 5,490.00 | 273.70 | 257.80 | 282.10 | 0.00 | - | 7 | 8 | 19.03% |
| SPXW241231C05500000 | 2024-06-28 1:03PM EDT | 5,500.00 | 270.78 | 252.60 | 274.60 | +3.93 | +1.47% | 25 | 1,385 | 18.84% |
| SPXW241231C05510000 | 2024-06-28 2:02PM EDT | 5,510.00 | 261.70 | 245.00 | 269.20 | -8.64 | -3.20% | 8 | 2 | 18.78% |
| SPXW241231C05520000 | 2024-06-18 7:58AM EDT | 5,520.00 | 263.39 | 238.80 | 262.60 | 0.00 | - | - | 16 | 18.64% |
| SPXW241231C05525000 | 2024-06-18 3:14PM EDT | 5,525.00 | 265.43 | 235.70 | 259.20 | 0.00 | - | 214 | 339 | 18.57% |
| SPXW241231C05530000 | 2024-06-10 10:01AM EDT | 5,530.00 | 181.33 | 232.30 | 256.20 | 0.00 | - | - | 26 | 18.51% |
| SPXW241231C05540000 | 2024-06-27 3:56PM EDT | 5,540.00 | 255.68 | 226.80 | 248.80 | +11.77 | +4.83% | 2 | 3 | 18.32% |
| SPXW241231C05550000 | 2024-06-27 3:56PM EDT | 5,550.00 | 249.26 | 230.80 | 232.60 | +11.54 | +4.85% | 2 | 744 | 17.55% |
| SPXW241231C05560000 | 2024-06-07 12:19PM EDT | 5,560.00 | 242.91 | 223.90 | 226.50 | +65.08 | +36.60% | 2 | 2 | 17.43% |
| SPXW241231C05570000 | 2024-06-10 9:50AM EDT | 5,570.00 | 236.69 | 217.80 | 220.40 | +77.56 | +48.74% | 2 | 44 | 17.30% |
| SPXW241231C05575000 | 2024-06-21 9:31AM EDT | 5,575.00 | 229.38 | 215.60 | 217.40 | 0.00 | - | 2 | 589 | 17.24% |
| SPXW241231C05580000 | 2024-06-26 1:05PM EDT | 5,580.00 | 218.37 | 211.80 | 214.40 | 0.00 | - | 2 | 23 | 17.18% |
| SPXW241231C05600000 | 2024-06-28 3:31PM EDT | 5,600.00 | 197.60 | 200.90 | 202.70 | -12.15 | -5.79% | 19 | 387 | 16.94% |
| SPXW241231C05610000 | 2024-06-27 3:54PM EDT | 5,610.00 | 200.09 | 194.40 | 197.00 | 0.00 | - | 1 | 6 | 16.82% |
| SPXW241231C05620000 | 2024-06-28 3:32PM EDT | 5,620.00 | 183.67 | 188.80 | 191.30 | -17.81 | -8.84% | 1 | 33 | 16.70% |
| SPXW241231C05625000 | 2024-06-27 3:58PM EDT | 5,625.00 | 193.43 | 186.00 | 188.50 | 0.00 | - | 1 | 205 | 16.64% |
| SPXW241231C05630000 | 2024-06-26 1:17PM EDT | 5,630.00 | 189.73 | 183.20 | 185.80 | 0.00 | - | 1 | 1 | 16.59% |
| SPXW241231C05640000 | 2024-06-27 11:53AM EDT | 5,640.00 | 183.75 | 177.70 | 180.30 | 0.00 | - | 2 | 41 | 16.47% |
| SPXW241231C05650000 | 2024-06-27 3:46PM EDT | 5,650.00 | 179.88 | 172.40 | 174.90 | 0.00 | - | 2 | 250 | 16.36% |
| SPXW241231C05660000 | 2024-06-25 2:54PM EDT | 5,660.00 | 173.30 | 167.10 | 169.60 | 0.00 | - | 4 | 9 | 16.24% |
| SPXW241231C05670000 | 2024-06-28 3:57PM EDT | 5,670.00 | 160.54 | 161.90 | 164.40 | -11.19 | -6.52% | 1 | 13 | 16.13% |
| SPXW241231C05675000 | 2024-06-27 12:45PM EDT | 5,675.00 | 169.22 | 159.30 | 161.80 | 0.00 | - | 4 | 120 | 16.07% |
| SPXW241231C05680000 | 2024-06-24 2:38PM EDT | 5,680.00 | 164.85 | 156.80 | 159.30 | 0.00 | - | 2 | 13 | 16.02% |
| SPXW241231C05700000 | 2024-06-28 2:37PM EDT | 5,700.00 | 150.00 | 147.60 | 149.40 | +1.43 | +0.96% | 1 | 1,032 | 15.81% |
| SPXW241231C05725000 | 2024-06-18 2:56PM EDT | 5,725.00 | 153.78 | 135.10 | 137.50 | 0.00 | - | 1 | 154 | 15.55% |
| SPXW241231C05750000 | 2024-06-25 9:34AM EDT | 5,750.00 | 130.30 | 124.50 | 126.20 | 0.00 | - | 4 | 467 | 15.30% |
| SPXW241231C05775000 | 2024-06-26 3:10PM EDT | 5,775.00 | 117.26 | 113.40 | 115.70 | 0.00 | - | 4 | 33 | 15.07% |
| SPXW241231C05800000 | 2024-06-26 5:10AM EDT | 5,800.00 | 117.29 | 103.90 | 105.60 | 0.00 | - | 1 | 487 | 14.84% |
| SPXW241231C05825000 | 2024-06-18 3:19PM EDT | 5,825.00 | 111.01 | 94.20 | 96.40 | 0.00 | - | 74 | 131 | 14.63% |
| SPXW241231C05850000 | 2024-06-28 1:28PM EDT | 5,850.00 | 85.57 | 85.80 | 87.40 | -3.86 | -4.32% | 40 | 341 | 14.41% |
| SPXW241231C05875000 | 2024-06-21 9:31AM EDT | 5,875.00 | 91.54 | 77.50 | 79.60 | 0.00 | - | 4 | 176 | 14.24% |
| SPXW241231C05900000 | 2024-06-28 1:44PM EDT | 5,900.00 | 73.89 | 70.20 | 71.80 | -3.45 | -4.46% | 44 | 761 | 14.04% |
| SPXW241231C05925000 | 2024-06-27 12:45PM EDT | 5,925.00 | 70.11 | 63.20 | 65.10 | 0.00 | - | 8 | 150 | 13.89% |
| SPXW241231C05950000 | 2024-06-28 3:55PM EDT | 5,950.00 | 56.85 | 57.00 | 58.40 | -4.04 | -6.63% | 42 | 404 | 13.71% |
| SPXW241231C05975000 | 2024-06-25 10:49AM EDT | 5,975.00 | 56.96 | 51.10 | 52.80 | 0.00 | - | 44 | 72 | 13.59% |
| SPXW241231C06000000 | 2024-06-28 12:22PM EDT | 6,000.00 | 50.46 | 45.80 | 47.20 | -0.18 | -0.36% | 21 | 1,099 | 13.43% |
| SPXW241231C06025000 | 2024-06-28 2:46PM EDT | 6,025.00 | 41.80 | 40.90 | 42.50 | -5.73 | -12.06% | 5 | 6 | 13.32% |
| SPXW241231C06050000 | 2024-06-28 12:11PM EDT | 6,050.00 | 40.80 | 36.50 | 38.10 | +0.40 | +0.99% | 1 | 135 | 13.20% |
| SPXW241231C06075000 | 2024-06-20 11:14AM EDT | 6,075.00 | 47.70 | 32.50 | 34.00 | 0.00 | - | - | 30 | 13.09% |
| SPXW241231C06100000 | 2024-06-28 12:38PM EDT | 6,100.00 | 31.70 | 29.00 | 30.20 | -0.38 | -1.18% | 45 | 539 | 12.97% |
| SPXW241231C06150000 | 2024-06-28 2:48PM EDT | 6,150.00 | 23.45 | 22.70 | 24.00 | -7.60 | -24.48% | 6 | 29 | 12.79% |
| SPXW241231C06200000 | 2024-06-28 12:04PM EDT | 6,200.00 | 21.12 | 18.00 | 18.90 | +0.09 | +0.43% | 23 | 665 | 12.63% |
| SPXW241231C06250000 | 2024-06-27 12:45PM EDT | 6,250.00 | 16.65 | 14.00 | 14.90 | 0.00 | - | 18 | 9 | 12.51% |
| SPXW241231C06300000 | 2024-06-28 10:27AM EDT | 6,300.00 | 15.06 | 10.90 | 11.80 | +1.75 | +13.15% | 2 | 631 | 12.44% |
| SPXW241231C06400000 | 2024-06-28 12:21PM EDT | 6,400.00 | 7.90 | 6.80 | 7.60 | -0.06 | -0.75% | 2 | 355 | 12.40% |
| SPXW241231C06500000 | 2024-06-28 3:31PM EDT | 6,500.00 | 4.50 | 4.40 | 5.00 | -0.95 | -17.43% | 4 | 119 | 12.45% |
| SPXW241231C06600000 | 2024-06-28 2:37PM EDT | 6,600.00 | 3.50 | 3.00 | 3.50 | -0.50 | -12.50% | 1 | 213 | 12.64% |
| SPXW241231C06700000 | 2024-06-10 10:16AM EDT | 6,700.00 | 2.37 | 2.15 | 2.60 | 0.00 | - | 2 | 28 | 12.93% |
| SPXW241231C06800000 | 2024-06-24 1:54PM EDT | 6,800.00 | 2.30 | 1.60 | 2.00 | 0.00 | - | 5 | 57 | 13.25% |
| SPXW241231C06900000 | 2024-06-28 2:20PM EDT | 6,900.00 | 1.55 | 1.25 | 1.60 | -0.15 | -8.82% | 2 | 5 | 13.63% |
| SPXW241231C07200000 | 2024-06-17 1:58PM EDT | 7,200.00 | 1.20 | 0.65 | 1.00 | 0.00 | - | 3 | 3 | 14.94% |
| SPXW241231C07400000 | 2024-06-18 2:02PM EDT | 7,400.00 | 0.95 | 0.50 | 0.80 | 0.00 | - | 3 | 35 | 15.85% |
認沽盤範圍2024年12月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW241231P01000000 | 2024-06-28 3:32PM EDT | 1,000.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 50.00% |
| SPXW241231P01200000 | 2024-06-05 9:30AM EDT | 1,200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| SPXW241231P01400000 | 2024-06-21 9:45AM EDT | 1,400.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 70 | 25.00% |
| SPXW241231P01600000 | 2024-06-14 12:48PM EDT | 1,600.00 | 0.70 | 0.50 | 0.80 | 0.00 | - | 2 | 128 | 59.18% |
| SPXW241231P01800000 | 2024-06-21 11:04AM EDT | 1,800.00 | 1.13 | 0.75 | 1.05 | 0.00 | - | 5 | 132 | 55.35% |
| SPXW241231P01900000 | 2024-06-14 12:48PM EDT | 1,900.00 | 1.17 | 0.90 | 1.25 | 0.00 | - | 1 | 110 | 53.69% |
| SPXW241231P02000000 | 2024-06-21 11:04AM EDT | 2,000.00 | 1.58 | 1.10 | 1.45 | 0.00 | - | 5 | 143 | 52.08% |
| SPXW241231P02100000 | 2024-06-18 12:04PM EDT | 2,100.00 | 1.55 | 1.30 | 1.65 | 0.00 | - | 4 | 46 | 50.42% |
| SPXW241231P02200000 | 2024-06-14 10:11AM EDT | 2,200.00 | 1.92 | 1.55 | 1.90 | 0.00 | - | 1 | 2,060 | 49.42% |
| SPXW241231P02300000 | 2024-06-13 2:01PM EDT | 2,300.00 | 2.26 | 1.80 | 2.15 | 0.00 | - | 1 | 319 | 47.79% |
| SPXW241231P02400000 | 2024-06-28 3:32PM EDT | 2,400.00 | 2.30 | 2.10 | 2.50 | -0.67 | -22.56% | 6 | 339 | 46.38% |
| SPXW241231P02500000 | 2024-06-18 3:23PM EDT | 2,500.00 | 3.00 | 2.45 | 2.85 | 0.00 | - | 27 | 400 | 44.91% |
| SPXW241231P02600000 | 2024-06-21 9:52AM EDT | 2,600.00 | 3.90 | 2.80 | 3.20 | 0.00 | - | 1 | 98 | 43.42% |
| SPXW241231P02700000 | 2024-06-27 3:43PM EDT | 2,700.00 | 3.40 | 3.20 | 3.70 | 0.00 | - | 1 | 207 | 42.13% |
| SPXW241231P02800000 | 2024-06-28 3:30PM EDT | 2,800.00 | 3.80 | 3.70 | 4.10 | -1.10 | -22.45% | 28 | 153 | 40.66% |
| SPXW241231P02850000 | 2024-06-14 11:35AM EDT | 2,850.00 | 4.75 | 3.90 | 4.40 | 0.00 | - | 1 | 86 | 40.04% |
| SPXW241231P02900000 | 2024-06-14 10:36AM EDT | 2,900.00 | 5.27 | 4.20 | 4.60 | 0.00 | - | 1 | 453 | 39.29% |
| SPXW241231P02950000 | 2024-06-14 10:22AM EDT | 2,950.00 | 5.30 | 4.40 | 4.90 | 0.00 | - | 1 | 40 | 38.65% |
| SPXW241231P03000000 | 2024-06-27 3:53PM EDT | 3,000.00 | 4.91 | 4.70 | 5.20 | 0.00 | - | 1 | 544 | 38.00% |
| SPXW241231P03050000 | 2024-06-11 10:05AM EDT | 3,050.00 | 6.10 | 5.00 | 5.50 | 0.00 | - | 50 | 478 | 37.33% |
| SPXW241231P03100000 | 2024-06-27 3:43PM EDT | 3,100.00 | 5.50 | 5.30 | 5.80 | 0.00 | - | 1 | 1,245 | 36.66% |
| SPXW241231P03150000 | 2024-06-25 1:40PM EDT | 3,150.00 | 6.30 | 5.60 | 6.10 | 0.00 | - | 2 | 83 | 35.99% |
| SPXW241231P03200000 | 2024-06-27 10:10AM EDT | 3,200.00 | 6.40 | 5.90 | 6.50 | 0.00 | - | 1 | 654 | 35.39% |
| SPXW241231P03250000 | 2024-06-27 9:30AM EDT | 3,250.00 | 6.65 | 6.30 | 6.80 | 0.00 | - | 3 | 610 | 34.70% |
| SPXW241231P03300000 | 2024-06-18 3:59PM EDT | 3,300.00 | 7.78 | 6.60 | 7.20 | 0.00 | - | 2 | 124 | 34.08% |
| SPXW241231P03325000 | 2024-06-26 12:27PM EDT | 3,325.00 | 7.40 | 6.80 | 7.40 | 0.00 | - | 2 | 330 | 33.76% |
| SPXW241231P03350000 | 2024-06-24 1:54PM EDT | 3,350.00 | 8.30 | 7.00 | 7.60 | 0.00 | - | 2 | 154 | 33.44% |
| SPXW241231P03375000 | 2024-06-17 9:50AM EDT | 3,375.00 | 9.09 | 7.20 | 7.80 | 0.00 | - | 2 | 4 | 33.12% |
| SPXW241231P03400000 | 2024-06-26 1:26PM EDT | 3,400.00 | 8.12 | 7.40 | 8.00 | 0.00 | - | 2 | 101 | 32.80% |
| SPXW241231P03425000 | 2024-06-18 9:34AM EDT | 3,425.00 | 8.85 | 7.60 | 8.20 | 0.00 | - | 102 | 173 | 32.48% |
| SPXW241231P03450000 | 2024-06-07 12:48PM EDT | 3,450.00 | 9.42 | 7.80 | 8.40 | 0.00 | - | 4 | 176 | 32.15% |
| SPXW241231P03475000 | 2024-06-27 1:03PM EDT | 3,475.00 | 8.50 | 8.00 | 8.60 | 0.00 | - | 5 | 159 | 31.83% |
| SPXW241231P03500000 | 2024-06-27 3:53PM EDT | 3,500.00 | 8.68 | 8.20 | 8.80 | 0.00 | - | 2 | 1,584 | 31.50% |
| SPXW241231P03525000 | 2024-06-20 10:36AM EDT | 3,525.00 | 10.00 | 8.40 | 9.10 | 0.00 | - | 14 | 131 | 31.22% |
| SPXW241231P03550000 | 2024-06-04 11:25AM EDT | 3,550.00 | 12.40 | 8.70 | 9.30 | 0.00 | - | 53 | 109 | 30.89% |
| SPXW241231P03575000 | 2024-06-11 2:33PM EDT | 3,575.00 | 10.54 | 8.90 | 9.60 | 0.00 | - | 10 | 266 | 30.61% |
| SPXW241231P03600000 | 2024-06-26 3:57PM EDT | 3,600.00 | 9.90 | 9.20 | 9.80 | 0.00 | - | 5 | 318 | 30.27% |
| SPXW241231P03625000 | 2024-06-13 9:45AM EDT | 3,625.00 | 10.50 | 9.50 | 10.10 | 0.00 | - | 30 | 164 | 29.98% |
| SPXW241231P03650000 | 2024-06-28 2:36PM EDT | 3,650.00 | 9.90 | 9.70 | 10.30 | -2.20 | -18.18% | 5 | 125 | 29.65% |
| SPXW241231P03675000 | 2024-06-20 10:09AM EDT | 3,675.00 | 11.71 | 10.00 | 10.60 | 0.00 | - | 3 | 149 | 29.35% |
| SPXW241231P03700000 | 2024-06-20 12:21PM EDT | 3,700.00 | 12.60 | 10.30 | 10.90 | 0.00 | - | 7 | 229 | 29.05% |
| SPXW241231P03725000 | 2024-06-24 12:10PM EDT | 3,725.00 | 12.40 | 10.60 | 11.20 | 0.00 | - | 2 | 165 | 28.76% |
| SPXW241231P03750000 | 2024-06-27 12:35PM EDT | 3,750.00 | 11.48 | 10.90 | 11.50 | 0.00 | - | 2 | 809 | 28.45% |
| SPXW241231P03775000 | 2024-06-28 10:55AM EDT | 3,775.00 | 11.08 | 11.30 | 11.80 | -3.15 | -22.14% | 3 | 365 | 28.15% |
| SPXW241231P03800000 | 2024-06-28 10:55AM EDT | 3,800.00 | 11.43 | 11.50 | 12.20 | -1.27 | -10.00% | 3 | 128 | 27.88% |
| SPXW241231P03825000 | 2024-06-28 9:47AM EDT | 3,825.00 | 12.00 | 11.90 | 12.50 | -1.80 | -13.04% | 9 | 112 | 27.57% |
| SPXW241231P03850000 | 2024-06-17 3:18PM EDT | 3,850.00 | 13.91 | 12.30 | 12.80 | 0.00 | - | 24 | 53 | 27.25% |
| SPXW241231P03875000 | 2024-06-18 12:44PM EDT | 3,875.00 | 14.50 | 12.60 | 13.20 | 0.00 | - | 99 | 383 | 26.97% |
| SPXW241231P03900000 | 2024-06-20 1:49PM EDT | 3,900.00 | 16.19 | 13.00 | 13.60 | 0.00 | - | 506 | 720 | 26.69% |
| SPXW241231P03925000 | 2024-06-28 12:03PM EDT | 3,925.00 | 13.25 | 13.30 | 14.00 | -2.16 | -14.02% | 9 | 131 | 26.40% |
| SPXW241231P03950000 | 2024-06-12 9:38AM EDT | 3,950.00 | 14.80 | 13.70 | 14.40 | 0.00 | - | 1 | 996 | 26.11% |
| SPXW241231P03975000 | 2024-06-17 9:55AM EDT | 3,975.00 | 17.60 | 14.30 | 14.80 | 0.00 | - | 2 | 1,411 | 25.82% |
| SPXW241231P04000000 | 2024-06-28 10:58AM EDT | 4,000.00 | 14.40 | 14.70 | 15.20 | -0.90 | -5.88% | 101 | 526 | 25.52% |
| SPXW241231P04025000 | 2024-06-07 10:36AM EDT | 4,025.00 | 18.26 | 15.10 | 15.70 | 0.00 | - | 180 | 956 | 25.25% |
| SPXW241231P04050000 | 2024-06-27 3:03PM EDT | 4,050.00 | 16.14 | 15.50 | 16.20 | 0.00 | - | 3 | 124 | 24.98% |
| SPXW241231P04075000 | 2024-06-04 9:38AM EDT | 4,075.00 | 22.54 | 16.00 | 16.60 | 0.00 | - | 50 | 80 | 24.67% |
| SPXW241231P04100000 | 2024-06-28 12:42PM EDT | 4,100.00 | 16.70 | 16.50 | 17.10 | -0.41 | -2.40% | 1 | 1,212 | 24.39% |
| SPXW241231P04125000 | 2024-06-28 9:36AM EDT | 4,125.00 | 16.90 | 17.10 | 17.70 | -2.90 | -14.65% | 32 | 2,518 | 24.13% |
| SPXW241231P04150000 | 2024-06-11 1:24PM EDT | 4,150.00 | 21.23 | 17.70 | 18.20 | 0.00 | - | 46 | 1,309 | 23.84% |
| SPXW241231P04175000 | 2024-06-12 10:02AM EDT | 4,175.00 | 19.05 | 18.10 | 18.80 | 0.00 | - | 2 | 154 | 23.57% |
| SPXW241231P04200000 | 2024-06-28 12:42PM EDT | 4,200.00 | 18.90 | 18.70 | 19.40 | -1.16 | -5.78% | 105 | 448 | 23.29% |
| SPXW241231P04225000 | 2024-06-27 10:05AM EDT | 4,225.00 | 20.20 | 19.40 | 20.00 | 0.00 | - | 28 | 203 | 23.01% |
| SPXW241231P04250000 | 2024-06-25 3:25PM EDT | 4,250.00 | 21.60 | 19.90 | 20.60 | 0.00 | - | 1 | 351 | 22.73% |
| SPXW241231P04275000 | 2024-06-12 11:20AM EDT | 4,275.00 | 21.68 | 20.70 | 21.30 | 0.00 | - | 200 | 1,390 | 22.46% |
| SPXW241231P04300000 | 2024-06-28 3:52PM EDT | 4,300.00 | 21.45 | 21.30 | 22.00 | -1.73 | -7.46% | 1 | 530 | 22.19% |
| SPXW241231P04325000 | 2024-06-28 1:05PM EDT | 4,325.00 | 21.83 | 22.00 | 22.80 | -2.97 | -11.98% | 6 | 106 | 21.93% |
| SPXW241231P04350000 | 2024-06-28 12:40PM EDT | 4,350.00 | 23.00 | 22.90 | 23.50 | -0.87 | -3.64% | 21 | 8,416 | 21.65% |
| SPXW241231P04375000 | 2024-06-12 11:20AM EDT | 4,375.00 | 24.83 | 23.50 | 24.30 | 0.00 | - | 200 | 581 | 21.38% |
| SPXW241231P04400000 | 2024-06-27 3:31PM EDT | 4,400.00 | 24.95 | 24.40 | 25.20 | 0.00 | - | 3 | 854 | 21.13% |
| SPXW241231P04425000 | 2024-06-26 11:33AM EDT | 4,425.00 | 27.45 | 25.30 | 26.10 | 0.00 | - | 5 | 296 | 20.87% |
| SPXW241231P04450000 | 2024-06-21 11:06AM EDT | 4,450.00 | 30.45 | 26.20 | 27.00 | 0.00 | - | 2 | 255 | 20.60% |
| SPXW241231P04475000 | 2024-06-18 10:35AM EDT | 4,475.00 | 29.60 | 27.00 | 28.00 | 0.00 | - | 1 | 883 | 20.34% |
| SPXW241231P04500000 | 2024-06-28 3:41PM EDT | 4,500.00 | 28.50 | 28.20 | 29.00 | -0.30 | -1.04% | 100 | 1,298 | 20.08% |
| SPXW241231P04525000 | 2024-06-12 6:50AM EDT | 4,525.00 | 33.90 | 29.30 | 30.00 | 0.00 | - | 1 | 1,835 | 19.81% |
| SPXW241231P04550000 | 2024-06-28 10:46AM EDT | 4,550.00 | 28.74 | 30.40 | 31.00 | -4.56 | -13.69% | 2 | 2,383 | 19.53% |
| SPXW241231P04575000 | 2024-06-27 10:39AM EDT | 4,575.00 | 31.80 | 31.60 | 32.30 | 0.00 | - | 30 | 1,902 | 19.29% |
| SPXW241231P04600000 | 2024-06-21 10:15AM EDT | 4,600.00 | 38.07 | 32.80 | 33.50 | 0.00 | - | 3 | 1,625 | 19.03% |
| SPXW241231P04625000 | 2024-06-28 10:24AM EDT | 4,625.00 | 31.84 | 34.00 | 34.80 | -5.31 | -14.29% | 5 | 836 | 18.78% |
| SPXW241231P04650000 | 2024-06-27 10:22AM EDT | 4,650.00 | 35.80 | 35.40 | 36.20 | 0.00 | - | 224 | 1,711 | 18.53% |
| SPXW241231P04675000 | 2024-06-20 10:35AM EDT | 4,675.00 | 39.15 | 36.60 | 37.60 | 0.00 | - | 6 | 698 | 18.27% |
| SPXW241231P04700000 | 2024-06-28 11:04AM EDT | 4,700.00 | 37.10 | 38.10 | 39.10 | -1.47 | -3.81% | 64 | 1,816 | 18.02% |
| SPXW241231P04720000 | 2024-06-11 11:16AM EDT | 4,720.00 | 48.96 | 39.40 | 40.40 | 0.00 | - | - | 201 | 17.82% |
| SPXW241231P04725000 | 2024-06-28 11:51AM EDT | 4,725.00 | 38.04 | 39.80 | 40.70 | -4.26 | -10.07% | 104 | 1,574 | 17.77% |
| SPXW241231P04730000 | 2024-06-17 9:33AM EDT | 4,730.00 | 47.03 | 40.10 | 41.00 | 0.00 | - | 5 | 75 | 17.72% |
| SPXW241231P04740000 | 2024-06-21 9:33AM EDT | 4,740.00 | 47.34 | 40.70 | 41.70 | 0.00 | - | 2 | 90 | 17.62% |
| SPXW241231P04750000 | 2024-06-28 12:03PM EDT | 4,750.00 | 39.75 | 41.40 | 42.30 | -3.05 | -7.13% | 9 | 2,222 | 17.51% |
| SPXW241231P04760000 | 2024-06-12 9:44AM EDT | 4,760.00 | 43.88 | 42.00 | 43.00 | 0.00 | - | 9 | 11 | 17.41% |
| SPXW241231P04770000 | 2024-06-12 10:32AM EDT | 4,770.00 | 44.10 | 42.70 | 43.70 | 0.00 | - | - | 36 | 17.31% |
| SPXW241231P04775000 | 2024-06-28 1:05PM EDT | 4,775.00 | 42.23 | 43.10 | 44.00 | -0.77 | -1.79% | 15 | 3,797 | 17.25% |
| SPXW241231P04780000 | 2024-06-07 2:45PM EDT | 4,780.00 | 52.19 | 43.10 | 44.40 | 0.00 | - | 4 | 2 | 17.21% |
| SPXW241231P04790000 | 2024-06-17 2:52PM EDT | 4,790.00 | 46.20 | 44.10 | 45.10 | 0.00 | - | 49 | 121 | 17.10% |
| SPXW241231P04800000 | 2024-06-28 3:05PM EDT | 4,800.00 | 45.10 | 44.90 | 45.80 | -1.73 | -3.69% | 10 | 2,296 | 17.00% |
| SPXW241231P04820000 | 2024-06-13 3:21PM EDT | 4,820.00 | 49.24 | 46.40 | 47.40 | 0.00 | - | 1 | 403 | 16.81% |
| SPXW241231P04825000 | 2024-06-18 3:48PM EDT | 4,825.00 | 48.97 | 46.80 | 47.70 | 0.00 | - | 468 | 1,450 | 16.74% |
| SPXW241231P04830000 | 2024-06-27 9:34AM EDT | 4,830.00 | 47.92 | 47.20 | 48.20 | 0.00 | - | 2 | 294 | 16.71% |
| SPXW241231P04840000 | 2024-06-25 2:10PM EDT | 4,840.00 | 51.68 | 47.60 | 49.00 | 0.00 | - | 200 | 207 | 16.61% |
| SPXW241231P04850000 | 2024-06-28 2:01PM EDT | 4,850.00 | 48.10 | 48.70 | 49.90 | -2.15 | -4.28% | 1 | 1,219 | 16.51% |
| SPXW241231P04860000 | 2024-06-21 12:45PM EDT | 4,860.00 | 54.70 | 49.20 | 50.70 | 0.00 | - | 55 | 162 | 16.41% |
| SPXW241231P04870000 | 2024-06-11 1:25PM EDT | 4,870.00 | 63.54 | 50.10 | 51.60 | 0.00 | - | - | 52 | 16.31% |
| SPXW241231P04875000 | 2024-06-27 10:15AM EDT | 4,875.00 | 50.50 | 50.80 | 52.00 | 0.00 | - | 2 | 808 | 16.26% |
| SPXW241231P04880000 | 2024-06-12 10:15AM EDT | 4,880.00 | 52.90 | 50.90 | 52.40 | 0.00 | - | - | 53 | 16.20% |
| SPXW241231P04890000 | 2024-06-07 12:39PM EDT | 4,890.00 | 63.38 | 51.80 | 53.30 | 0.00 | - | 2 | 1 | 16.10% |
| SPXW241231P04900000 | 2024-06-28 2:28PM EDT | 4,900.00 | 52.56 | 53.00 | 54.20 | -4.99 | -8.67% | 5 | 681 | 16.00% |
| SPXW241231P04910000 | 2024-06-11 1:25PM EDT | 4,910.00 | 68.33 | 53.60 | 55.20 | 0.00 | - | - | 3 | 15.91% |
| SPXW241231P04920000 | 2024-06-13 3:21PM EDT | 4,920.00 | 58.14 | 54.60 | 56.10 | 0.00 | - | 1 | 56 | 15.80% |
| SPXW241231P04925000 | 2024-06-26 12:06PM EDT | 4,925.00 | 57.58 | 55.30 | 56.60 | 0.00 | - | 202 | 360 | 15.76% |
| SPXW241231P04930000 | 2024-06-28 10:55AM EDT | 4,930.00 | 52.54 | 55.50 | 57.10 | -3.36 | -6.01% | 4 | 48 | 15.71% |
| SPXW241231P04950000 | 2024-06-28 3:55PM EDT | 4,950.00 | 58.40 | 57.80 | 59.00 | -1.61 | -2.68% | 2 | 324 | 15.49% |
| SPXW241231P04960000 | 2024-06-28 10:55AM EDT | 4,960.00 | 55.24 | 58.50 | 60.10 | -11.73 | -17.52% | 1 | 1 | 15.40% |
| SPXW241231P04970000 | 2024-06-28 9:59AM EDT | 4,970.00 | 57.62 | 59.50 | 61.20 | -4.78 | -7.66% | 4 | 26 | 15.30% |
| SPXW241231P04975000 | 2024-06-27 10:15AM EDT | 4,975.00 | 59.80 | 60.10 | 61.70 | 0.00 | - | 1 | 81 | 15.25% |
| SPXW241231P04980000 | 2024-06-27 1:30PM EDT | 4,980.00 | 60.75 | 60.60 | 62.20 | 0.00 | - | 4 | 74 | 15.20% |
| SPXW241231P04990000 | 2024-06-28 8:02AM EDT | 4,990.00 | 59.49 | 61.70 | 63.30 | -2.20 | -3.57% | 13 | 34 | 15.09% |
| SPXW241231P05000000 | 2024-06-28 11:32AM EDT | 5,000.00 | 60.30 | 63.10 | 64.40 | -5.20 | -7.94% | 474 | 1,836 | 14.99% |
| SPXW241231P05020000 | 2024-06-18 2:16PM EDT | 5,020.00 | 67.31 | 65.10 | 66.80 | 0.00 | - | - | 4 | 14.80% |
| SPXW241231P05025000 | 2024-06-28 10:24AM EDT | 5,025.00 | 60.67 | 66.00 | 67.30 | -5.05 | -7.68% | 10 | 327 | 14.74% |
| SPXW241231P05030000 | 2024-06-18 2:14PM EDT | 5,030.00 | 68.41 | 66.20 | 68.00 | 0.00 | - | 273 | 152 | 14.70% |
| SPXW241231P05040000 | 2024-06-18 10:32AM EDT | 5,040.00 | 69.94 | 67.40 | 69.20 | 0.00 | - | 2 | 101 | 14.59% |
| SPXW241231P05050000 | 2024-06-18 10:33AM EDT | 5,050.00 | 70.64 | 69.10 | 70.40 | 0.00 | - | 33 | 401 | 14.49% |
| SPXW241231P05060000 | 2024-06-07 2:45PM EDT | 5,060.00 | 86.39 | 69.90 | 71.70 | 0.00 | - | 2 | 1 | 14.39% |
| SPXW241231P05070000 | 2024-06-18 10:32AM EDT | 5,070.00 | 73.55 | 71.20 | 73.00 | 0.00 | - | - | 135 | 14.28% |
| SPXW241231P05075000 | 2024-06-25 12:30PM EDT | 5,075.00 | 79.35 | 72.30 | 73.60 | 0.00 | - | 10 | 345 | 14.23% |
| SPXW241231P05080000 | 2024-06-18 10:31AM EDT | 5,080.00 | 74.97 | 72.50 | 74.30 | 0.00 | - | - | 94 | 14.18% |
| SPXW241231P05090000 | 2024-06-28 12:41PM EDT | 5,090.00 | 74.36 | 73.80 | 75.60 | +0.50 | +0.68% | 1 | 2 | 14.07% |
| SPXW241231P05100000 | 2024-06-28 12:41PM EDT | 5,100.00 | 75.76 | 75.60 | 77.00 | +0.90 | +1.20% | 1 | 1,462 | 13.97% |
| SPXW241231P05110000 | 2024-06-27 9:38AM EDT | 5,110.00 | 71.31 | 76.60 | 78.40 | -5.37 | -7.00% | 2 | 52 | 13.86% |
| SPXW241231P05120000 | 2024-06-27 11:09AM EDT | 5,120.00 | 79.40 | 78.00 | 79.90 | 0.00 | - | 16 | 22 | 13.76% |
| SPXW241231P05125000 | 2024-06-21 10:30AM EDT | 5,125.00 | 88.43 | 79.20 | 80.60 | 0.00 | - | 2 | 351 | 13.71% |
| SPXW241231P05140000 | 2024-06-25 2:57PM EDT | 5,140.00 | 85.95 | 80.90 | 82.80 | 0.00 | - | 32 | 223 | 13.55% |
| SPXW241231P05150000 | 2024-06-28 12:06PM EDT | 5,150.00 | 79.63 | 82.90 | 84.30 | -3.31 | -3.99% | 1 | 1,387 | 13.44% |
| SPXW241231P05160000 | 2024-06-21 9:44AM EDT | 5,160.00 | 95.21 | 84.00 | 85.90 | 0.00 | - | 1 | 3 | 13.34% |
| SPXW241231P05170000 | 2024-06-12 11:29AM EDT | 5,170.00 | 90.30 | 85.60 | 87.50 | 0.00 | - | - | 10 | 13.23% |
| SPXW241231P05175000 | 2024-06-28 10:36AM EDT | 5,175.00 | 79.88 | 86.90 | 88.30 | -15.03 | -15.84% | 2 | 939 | 13.18% |
| SPXW241231P05180000 | 2024-06-12 9:55AM EDT | 5,180.00 | 92.74 | 87.20 | 89.10 | 0.00 | - | - | 1 | 13.12% |
| SPXW241231P05190000 | 2024-06-27 10:32AM EDT | 5,190.00 | 88.70 | 88.80 | 90.80 | 0.00 | - | 72 | 172 | 13.02% |
| SPXW241231P05200000 | 2024-06-28 2:38PM EDT | 5,200.00 | 90.82 | 91.10 | 92.50 | +0.13 | +0.14% | 1 | 1,544 | 12.91% |
| SPXW241231P05210000 | 2024-06-24 9:51AM EDT | 5,210.00 | 99.80 | 92.20 | 94.20 | 0.00 | - | 1 | 121 | 12.80% |
| SPXW241231P05220000 | 2024-06-20 10:35AM EDT | 5,220.00 | 95.15 | 94.00 | 96.00 | 0.00 | - | - | 1 | 12.69% |
| SPXW241231P05225000 | 2024-06-28 11:51AM EDT | 5,225.00 | 90.39 | 95.40 | 96.90 | -7.86 | -8.00% | 104 | 451 | 12.64% |
| SPXW241231P05230000 | 2024-06-27 3:31PM EDT | 5,230.00 | 95.60 | 95.80 | 97.80 | 0.00 | - | 1 | 3 | 12.58% |
| SPXW241231P05240000 | 2024-06-20 10:09AM EDT | 5,240.00 | 97.77 | 97.60 | 99.60 | 0.00 | - | - | 42 | 12.47% |
| SPXW241231P05250000 | 2024-06-28 12:06PM EDT | 5,250.00 | 95.98 | 100.10 | 101.50 | -11.22 | -10.47% | 3 | 1,428 | 12.36% |
| SPXW241231P05260000 | 2024-06-17 3:18PM EDT | 5,260.00 | 100.83 | 101.40 | 103.40 | 0.00 | - | 92 | 46 | 12.25% |
| SPXW241231P05270000 | 2024-06-12 10:30AM EDT | 5,270.00 | 109.20 | 103.30 | 105.40 | 0.00 | - | - | 1 | 12.14% |
| SPXW241231P05275000 | 2024-06-28 12:03PM EDT | 5,275.00 | 99.85 | 104.30 | 106.40 | -12.82 | -11.38% | 3 | 262 | 12.08% |
| SPXW241231P05280000 | 2024-06-07 3:41PM EDT | 5,280.00 | 134.89 | 105.30 | 107.40 | 0.00 | - | 12 | 6 | 12.02% |
| SPXW241231P05300000 | 2024-06-28 3:52PM EDT | 5,300.00 | 109.90 | 110.00 | 111.50 | +0.70 | +0.64% | 86 | 3,716 | 11.79% |
| SPXW241231P05310000 | 2024-06-21 9:44AM EDT | 5,310.00 | 124.23 | 111.50 | 113.60 | 0.00 | - | 2 | 5 | 11.67% |
| SPXW241231P05320000 | 2024-06-20 10:04AM EDT | 5,320.00 | 111.84 | 113.60 | 115.80 | 0.00 | - | 6 | 7 | 11.56% |
| SPXW241231P05325000 | 2024-06-28 9:52AM EDT | 5,325.00 | 109.49 | 115.40 | 116.90 | -8.75 | -7.40% | 20 | 630 | 11.50% |
| SPXW241231P05330000 | 2024-06-28 12:15PM EDT | 5,330.00 | 112.99 | 115.80 | 118.00 | -1.85 | -1.61% | 1 | 20 | 11.44% |
| SPXW241231P05340000 | 2024-06-27 10:42AM EDT | 5,340.00 | 109.14 | 118.10 | 120.30 | -7.35 | -6.31% | 4 | 47 | 11.32% |
| SPXW241231P05350000 | 2024-06-28 10:15AM EDT | 5,350.00 | 109.88 | 121.10 | 122.60 | -19.35 | -14.97% | 15 | 720 | 11.20% |
| SPXW241231P05360000 | 2024-06-25 4:00PM EDT | 5,360.00 | 127.30 | 122.70 | 124.90 | 0.00 | - | 2 | 58 | 11.07% |
| SPXW241231P05370000 | 2024-06-17 11:10AM EDT | 5,370.00 | 136.60 | 125.10 | 127.30 | 0.00 | - | 1 | 14 | 10.95% |
| SPXW241231P05375000 | 2024-06-18 11:24AM EDT | 5,375.00 | 129.80 | 127.10 | 128.60 | 0.00 | - | 6 | 428 | 10.89% |
| SPXW241231P05380000 | 2024-06-24 1:27PM EDT | 5,380.00 | 136.07 | 128.30 | 129.80 | 0.00 | - | 1 | 980 | 10.83% |
| SPXW241231P05390000 | 2024-06-27 3:56PM EDT | 5,390.00 | 129.64 | 130.00 | 132.30 | 0.00 | - | 1 | 225 | 10.70% |
| SPXW241231P05400000 | 2024-06-28 3:58PM EDT | 5,400.00 | 135.10 | 133.30 | 134.90 | +2.95 | +2.23% | 15 | 964 | 10.57% |
| SPXW241231P05410000 | 2024-06-25 2:57PM EDT | 5,410.00 | 141.95 | 135.20 | 137.50 | 0.00 | - | 16 | 17 | 10.44% |
| SPXW241231P05420000 | 2024-06-24 2:40PM EDT | 5,420.00 | 147.63 | 137.80 | 140.10 | 0.00 | - | 4 | 108 | 10.31% |
| SPXW241231P05425000 | 2024-06-18 11:40AM EDT | 5,425.00 | 141.99 | 140.00 | 141.50 | 0.00 | - | 12 | 462 | 10.24% |
| SPXW241231P05430000 | 2024-06-17 2:10PM EDT | 5,430.00 | 138.62 | 140.50 | 142.90 | 0.00 | - | - | 30 | 10.18% |
| SPXW241231P05440000 | 2024-06-28 1:29PM EDT | 5,440.00 | 140.72 | 144.10 | 145.60 | -4.78 | -3.29% | 5 | 37 | 10.04% |
| SPXW241231P05450000 | 2024-06-28 9:59AM EDT | 5,450.00 | 139.44 | 146.90 | 148.50 | -5.43 | -3.75% | 2 | 519 | 9.90% |
| SPXW241231P05460000 | 2024-06-28 3:57PM EDT | 5,460.00 | 152.09 | 149.80 | 151.40 | -11.66 | -7.12% | 6 | 53 | 9.76% |
| SPXW241231P05470000 | 2024-06-25 1:40PM EDT | 5,470.00 | 162.17 | 152.00 | 154.30 | 0.00 | - | 4 | 3 | 9.62% |
| SPXW241231P05475000 | 2024-06-28 10:24AM EDT | 5,475.00 | 139.91 | 153.50 | 155.90 | -21.59 | -13.37% | 10 | 100 | 9.55% |
| SPXW241231P05480000 | 2024-06-21 10:38AM EDT | 5,480.00 | 167.90 | 155.00 | 157.40 | 0.00 | - | 2 | 22 | 9.48% |
| SPXW241231P05490000 | 2024-06-28 8:02AM EDT | 5,490.00 | 149.84 | 158.00 | 160.50 | -6.03 | -3.87% | 13 | 115 | 9.33% |
| SPXW241231P05500000 | 2024-06-28 1:03PM EDT | 5,500.00 | 158.63 | 162.00 | 163.60 | +0.26 | +0.16% | 28 | 220 | 9.17% |
| SPXW241231P05510000 | 2024-06-07 3:41PM EDT | 5,510.00 | 213.12 | 164.40 | 166.90 | 0.00 | - | 2 | 1 | 9.02% |
| SPXW241231P05525000 | 2024-06-27 1:30PM EDT | 5,525.00 | 167.17 | 170.20 | 171.80 | 0.00 | - | 8 | 344 | 8.78% |
| SPXW241231P05530000 | 2024-06-27 1:28PM EDT | 5,530.00 | 168.40 | 171.10 | 173.50 | 0.00 | - | 112 | 59 | 8.70% |
| SPXW241231P05540000 | 2024-06-17 4:09PM EDT | 5,540.00 | 177.52 | 174.50 | 177.00 | 0.00 | - | 120 | 58 | 8.53% |
| SPXW241231P05550000 | 2024-06-24 9:52AM EDT | 5,550.00 | 187.10 | 178.00 | 180.50 | 0.00 | - | 26 | 255 | 8.36% |
| SPXW241231P05560000 | 2024-06-20 11:00AM EDT | 5,560.00 | 178.63 | 181.60 | 184.10 | 0.00 | - | 2 | 7 | 8.19% |
| SPXW241231P05570000 | 2024-06-25 3:54PM EDT | 5,570.00 | 192.37 | 185.20 | 187.70 | 0.00 | - | 2 | 7 | 8.00% |
| SPXW241231P05575000 | 2024-06-25 3:54PM EDT | 5,575.00 | 194.22 | 187.10 | 189.60 | 0.00 | - | 2 | 41 | 7.91% |
| SPXW241231P05580000 | 2024-06-18 11:01AM EDT | 5,580.00 | 191.80 | 189.00 | 191.50 | 0.00 | - | - | 20 | 7.81% |
| SPXW241231P05600000 | 2024-06-28 1:29PM EDT | 5,600.00 | 193.31 | 197.40 | 199.20 | -1.89 | -0.97% | 1 | 669 | 7.40% |
| SPXW241231P05610000 | 2024-06-18 11:02AM EDT | 5,610.00 | 203.10 | 200.70 | 203.20 | 0.00 | - | - | 2 | 7.19% |
| SPXW241231P05620000 | 2024-06-17 3:17PM EDT | 5,620.00 | 201.53 | 204.80 | 207.30 | 0.00 | - | - | 12 | 6.96% |
| SPXW241231P05625000 | 2024-06-28 10:36AM EDT | 5,625.00 | 189.54 | 207.60 | 209.40 | -28.96 | -13.25% | 2 | 522 | 6.84% |
| SPXW241231P05630000 | 2024-06-17 3:18PM EDT | 5,630.00 | 203.50 | 208.90 | 211.50 | -1.70 | -0.83% | 17 | 11 | 6.72% |
| SPXW241231P05640000 | 2024-06-14 3:15AM EDT | 5,640.00 | 236.30 | 213.20 | 215.80 | 0.00 | - | - | 17 | 6.46% |
| SPXW241231P05650000 | 2024-06-28 10:24AM EDT | 5,650.00 | 198.07 | 217.50 | 220.10 | -15.67 | -7.33% | 5 | 167 | 6.18% |
| SPXW241231P05660000 | 2024-06-20 9:59AM EDT | 5,660.00 | 216.20 | 222.00 | 224.50 | +1.58 | +0.74% | 16 | 4 | 5.86% |
| SPXW241231P05670000 | 2024-06-24 9:46AM EDT | 5,670.00 | 239.10 | 227.20 | 229.00 | 0.00 | - | 19 | 521 | 5.51% |
| SPXW241231P05675000 | 2024-06-26 9:34AM EDT | 5,675.00 | 242.13 | 228.80 | 231.40 | 0.00 | - | 2 | 106 | 5.32% |
| SPXW241231P05700000 | 2024-06-28 12:59PM EDT | 5,700.00 | 236.80 | 241.30 | 243.10 | -8.36 | -3.41% | 32 | 571 | 3.84% |
| SPXW241231P05725000 | 2024-06-14 1:58PM EDT | 5,725.00 | 284.76 | 244.20 | 265.40 | 0.00 | - | 2 | 73 | 3.33% |
| SPXW241231P05740000 | 2024-06-20 10:06AM EDT | 5,740.00 | 251.53 | 251.80 | 273.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW241231P05750000 | 2024-06-28 10:37AM EDT | 5,750.00 | 244.28 | 266.70 | 268.60 | -33.25 | -11.98% | 2 | 348 | 0.00% |
| SPXW241231P05775000 | 2024-06-07 12:39PM EDT | 5,775.00 | 349.43 | 270.60 | 292.50 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW241231P05790000 | 2024-06-21 9:33AM EDT | 5,790.00 | 302.09 | 276.50 | 304.30 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW241231P05800000 | 2024-06-28 11:08AM EDT | 5,800.00 | 281.10 | 285.10 | 310.10 | -8.69 | -3.00% | 30 | 344 | 0.00% |
| SPXW241231P05825000 | 2024-06-27 1:28PM EDT | 5,825.00 | 303.76 | 297.30 | 324.00 | 0.00 | - | 56 | 29 | 0.00% |
| SPXW241231P05850000 | 2024-06-28 10:37AM EDT | 5,850.00 | 298.68 | 312.50 | 339.70 | -41.28 | -12.14% | 2 | 268 | 0.00% |
| SPXW241231P05875000 | 2024-06-20 9:59AM EDT | 5,875.00 | 326.56 | 327.50 | 357.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW241231P05900000 | 2024-06-17 3:21PM EDT | 5,900.00 | 348.79 | 345.80 | 372.70 | 0.00 | - | 7 | 17 | 0.00% |
| SPXW241231P05950000 | 2024-06-21 10:15AM EDT | 5,950.00 | 404.55 | 381.50 | 408.00 | 0.00 | - | 6 | 44 | 0.00% |
| SPXW241231P06000000 | 2024-06-26 10:47AM EDT | 6,000.00 | 439.93 | 419.20 | 445.00 | 0.00 | - | 1 | 126 | 0.00% |
| SPXW241231P06050000 | 2024-05-24 11:36AM EDT | 6,050.00 | 601.28 | 458.90 | 491.40 | 0.00 | - | 30 | 30 | 0.00% |
| SPXW241231P06100000 | 2024-02-02 9:36AM EDT | 6,100.00 | 976.70 | 754.30 | 806.50 | 0.00 | - | 74 | 74 | 24.97% |
| SPXW241231P06200000 | 2024-05-09 3:42PM EDT | 6,200.00 | 824.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW241231P06400000 | 2024-06-24 1:20PM EDT | 6,400.00 | 783.28 | 765.10 | 797.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW241231P06500000 | 2024-04-03 10:01AM EDT | 6,500.00 | 1,079.28 | 1,185.00 | 1,203.10 | 0.00 | - | 10 | 20 | 31.20% |
| SPXW241231P06600000 | 2024-02-16 3:43PM EDT | 6,600.00 | 1,327.12 | 1,203.00 | 1,299.20 | 0.00 | - | 2 | 3 | 32.35% |
| SPXW241231P06700000 | 2024-04-19 10:11AM EDT | 6,700.00 | 1,481.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
