認購期權範圍2025年6月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW250630C03900000 | 2024-06-25 10:25AM EDT | 3,900.00 | 1,752.00 | 1,772.10 | 1,799.00 | 0.00 | - | - | 0 | 39.55% |
| SPXW250630C04900000 | 2024-06-26 4:08PM EDT | 4,900.00 | 885.50 | 901.90 | 915.50 | 0.00 | - | - | 0 | 27.09% |
| SPXW250630C05350000 | 2024-06-28 11:01AM EDT | 5,350.00 | 567.13 | 558.80 | 561.90 | 0.00 | - | 2 | 0 | 22.17% |
| SPXW250630C05400000 | 2024-07-01 12:53PM EDT | 5,400.00 | 505.45 | 523.10 | 526.20 | 0.00 | - | 1 | 0 | 21.67% |
| SPXW250630C05425000 | 2024-06-25 11:15AM EDT | 5,425.00 | 492.90 | 505.50 | 508.60 | 0.00 | - | - | 0 | 21.43% |
| SPXW250630C05450000 | 2024-07-01 3:56PM EDT | 5,450.00 | 467.40 | 488.30 | 491.20 | 0.00 | - | 43 | 0 | 21.18% |
| SPXW250630C05475000 | 2024-07-02 12:05PM EDT | 5,475.00 | 452.70 | 470.90 | 474.10 | 0.00 | - | 43 | 0 | 20.94% |
| SPXW250630C05550000 | 2024-06-28 2:56PM EDT | 5,550.00 | 406.66 | 420.80 | 423.80 | 0.00 | - | 5 | 0 | 20.21% |
| SPXW250630C05575000 | 2024-06-28 2:54PM EDT | 5,575.00 | 391.32 | 404.50 | 407.50 | 0.00 | - | 28 | 0 | 19.96% |
| SPXW250630C05600000 | 2024-06-28 12:48PM EDT | 5,600.00 | 382.24 | 388.50 | 391.90 | 0.00 | - | 20 | 0 | 19.75% |
| SPXW250630C05625000 | 2024-07-02 11:15AM EDT | 5,625.00 | 358.91 | 372.90 | 375.70 | 0.00 | - | 6 | 0 | 19.49% |
| SPXW250630C05650000 | 2024-07-02 11:14AM EDT | 5,650.00 | 342.91 | 357.40 | 360.20 | 0.00 | - | 36 | 0 | 19.26% |
| SPXW250630C05675000 | 2024-07-02 2:33PM EDT | 5,675.00 | 338.83 | 342.20 | 345.30 | 0.00 | - | 38 | 0 | 19.04% |
| SPXW250630C05700000 | 2024-07-02 11:22AM EDT | 5,700.00 | 312.91 | 327.30 | 330.10 | 0.00 | - | 2 | 0 | 18.80% |
| SPXW250630C05725000 | 2024-06-27 3:25PM EDT | 5,725.00 | 306.22 | 312.50 | 315.40 | 0.00 | - | - | 0 | 18.57% |
| SPXW250630C05750000 | 2024-06-26 1:35PM EDT | 5,750.00 | 291.44 | 298.20 | 301.10 | 0.00 | - | - | 0 | 18.34% |
| SPXW250630C05775000 | 2024-07-02 3:18PM EDT | 5,775.00 | 281.84 | 284.40 | 287.10 | 0.00 | - | 104 | 0 | 18.12% |
| SPXW250630C05800000 | 2024-06-25 10:33AM EDT | 5,800.00 | 266.57 | 270.70 | 273.40 | 0.00 | - | - | 0 | 17.90% |
| SPXW250630C05950000 | 2024-07-02 3:56PM EDT | 5,950.00 | 199.04 | 196.70 | 199.10 | 0.00 | - | 1 | 0 | 16.67% |
| SPXW250630C05975000 | 2024-07-01 10:02AM EDT | 5,975.00 | 178.03 | 185.70 | 188.10 | 0.00 | - | 2 | 0 | 16.48% |
| SPXW250630C06000000 | 2024-07-01 12:12PM EDT | 6,000.00 | 166.00 | 175.10 | 177.50 | 0.00 | - | 45 | 0 | 16.30% |
| SPXW250630C06025000 | 2024-06-27 4:07PM EDT | 6,025.00 | 166.16 | 164.90 | 167.20 | 0.00 | - | - | 0 | 16.11% |
| SPXW250630C06050000 | 2024-07-01 3:48PM EDT | 6,050.00 | 144.90 | 155.10 | 157.40 | 0.00 | - | 29 | 0 | 15.94% |
| SPXW250630C06075000 | 2024-06-27 3:49PM EDT | 6,075.00 | 144.51 | 145.70 | 148.00 | 0.00 | - | - | 0 | 15.77% |
| SPXW250630C06100000 | 2024-07-02 11:15AM EDT | 6,100.00 | 129.43 | 136.80 | 138.90 | 0.00 | - | 12 | 0 | 15.60% |
| SPXW250630C06150000 | 2024-07-02 2:33PM EDT | 6,150.00 | 118.04 | 120.00 | 122.10 | 0.00 | - | 80 | 0 | 15.29% |
| SPXW250630C06200000 | 2024-07-02 2:25PM EDT | 6,200.00 | 103.12 | 104.80 | 106.90 | 0.00 | - | 84 | 0 | 15.00% |
| SPXW250630C06250000 | 2024-07-01 3:59PM EDT | 6,250.00 | 84.80 | 91.00 | 92.90 | 0.00 | - | 3 | 0 | 14.71% |
| SPXW250630C06300000 | 2024-06-26 1:38PM EDT | 6,300.00 | 80.99 | 78.80 | 80.60 | 0.00 | - | - | 0 | 14.46% |
| SPXW250630C06400000 | 2024-06-27 9:48AM EDT | 6,400.00 | 63.67 | 58.50 | 60.00 | 0.00 | - | - | 0 | 14.01% |
| SPXW250630C06500000 | 2024-07-02 3:56PM EDT | 6,500.00 | 43.82 | 42.70 | 44.20 | 0.00 | - | 1 | 0 | 13.64% |
| SPXW250630C06600000 | 2024-07-01 3:20PM EDT | 6,600.00 | 29.08 | 30.90 | 32.10 | 0.00 | - | 1 | 0 | 13.33% |
| SPXW250630C06700000 | 2024-07-02 11:23AM EDT | 6,700.00 | 21.10 | 22.20 | 23.20 | 0.00 | - | 38 | 0 | 13.08% |
認沽盤範圍2025年6月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW250630P01200000 | 2024-06-28 3:32PM EDT | 1,200.00 | 1.45 | 1.15 | 1.50 | 0.00 | - | 20 | 0 | 55.95% |
| SPXW250630P01400000 | 2024-06-28 3:31PM EDT | 1,400.00 | 2.05 | 1.70 | 2.05 | 0.00 | - | 4 | 0 | 52.25% |
| SPXW250630P01600000 | 2024-06-28 3:31PM EDT | 1,600.00 | 2.80 | 2.35 | 2.70 | 0.00 | - | 6 | 0 | 49.25% |
| SPXW250630P01800000 | 2024-06-28 3:31PM EDT | 1,800.00 | 3.70 | 3.10 | 3.50 | 0.00 | - | 2 | 0 | 46.13% |
| SPXW250630P02000000 | 2024-07-02 2:44PM EDT | 2,000.00 | 4.40 | 4.10 | 4.50 | 0.00 | - | 2 | 0 | 43.32% |
| SPXW250630P02200000 | 2024-06-26 10:29AM EDT | 2,200.00 | 6.10 | 5.20 | 5.60 | 0.00 | - | - | 0 | 40.62% |
| SPXW250630P02400000 | 2024-07-02 9:33AM EDT | 2,400.00 | 7.17 | 6.60 | 7.10 | 0.00 | - | 4 | 0 | 38.25% |
| SPXW250630P02600000 | 2024-07-01 11:04AM EDT | 2,600.00 | 9.40 | 8.30 | 8.80 | 0.00 | - | 24 | 0 | 35.95% |
| SPXW250630P02800000 | 2024-07-02 11:09AM EDT | 2,800.00 | 10.64 | 10.30 | 10.80 | 0.00 | - | 4 | 0 | 33.76% |
| SPXW250630P02900000 | 2024-06-28 12:07PM EDT | 2,900.00 | 12.40 | 11.40 | 11.90 | 0.00 | - | 23 | 0 | 32.69% |
| SPXW250630P03000000 | 2024-06-28 1:38PM EDT | 3,000.00 | 13.70 | 12.70 | 13.20 | 0.00 | - | 46 | 0 | 31.68% |
| SPXW250630P03100000 | 2024-07-02 2:43PM EDT | 3,100.00 | 14.30 | 14.00 | 14.50 | 0.00 | - | 26 | 0 | 30.64% |
| SPXW250630P03300000 | 2024-06-28 10:25AM EDT | 3,300.00 | 18.00 | 17.00 | 17.60 | 0.00 | - | 24 | 0 | 28.67% |
| SPXW250630P03500000 | 2024-06-27 3:23PM EDT | 3,500.00 | 22.74 | 20.70 | 21.40 | 0.00 | - | - | 0 | 26.79% |
| SPXW250630P03600000 | 2024-06-27 3:31PM EDT | 3,600.00 | 25.40 | 22.90 | 23.60 | 0.00 | - | - | 0 | 25.87% |
| SPXW250630P03700000 | 2024-06-27 3:23PM EDT | 3,700.00 | 27.88 | 25.30 | 26.00 | 0.00 | - | - | 0 | 24.96% |
| SPXW250630P03800000 | 2024-07-02 11:09AM EDT | 3,800.00 | 29.36 | 28.00 | 28.80 | 0.00 | - | 1 | 0 | 24.09% |
| SPXW250630P03850000 | 2024-07-01 3:59PM EDT | 3,850.00 | 30.80 | 29.50 | 30.30 | 0.00 | - | 3 | 0 | 23.65% |
| SPXW250630P04000000 | 2024-07-02 3:57PM EDT | 4,000.00 | 34.80 | 34.60 | 35.50 | 0.00 | - | 3 | 0 | 22.39% |
| SPXW250630P04150000 | 2024-06-28 10:56AM EDT | 4,150.00 | 42.80 | 40.80 | 41.80 | 0.00 | - | 4 | 0 | 21.17% |
| SPXW250630P04175000 | 2024-06-27 3:40PM EDT | 4,175.00 | 45.91 | 42.00 | 43.00 | 0.00 | - | - | 0 | 20.97% |
| SPXW250630P04200000 | 2024-07-02 2:49PM EDT | 4,200.00 | 43.80 | 43.20 | 44.20 | 0.00 | - | 4 | 0 | 20.77% |
| SPXW250630P04375000 | 2024-06-24 10:49AM EDT | 4,375.00 | 60.99 | 53.10 | 54.10 | 0.00 | - | - | 0 | 19.41% |
| SPXW250630P04450000 | 2024-07-01 10:08AM EDT | 4,450.00 | 63.00 | 58.00 | 59.20 | 0.00 | - | 1 | 0 | 18.84% |
| SPXW250630P04475000 | 2024-07-01 11:54AM EDT | 4,475.00 | 64.90 | 59.80 | 61.00 | 0.00 | - | 1 | 0 | 18.66% |
| SPXW250630P04525000 | 2024-07-02 11:31AM EDT | 4,525.00 | 65.90 | 63.50 | 64.80 | 0.00 | - | 1 | 0 | 18.28% |
| SPXW250630P04575000 | 2024-07-01 3:26PM EDT | 4,575.00 | 72.30 | 67.50 | 68.80 | 0.00 | - | 1 | 0 | 17.90% |
| SPXW250630P04600000 | 2024-07-02 3:19PM EDT | 4,600.00 | 70.40 | 69.60 | 71.00 | 0.00 | - | 1 | 0 | 17.72% |
| SPXW250630P04700000 | 2024-06-27 3:40PM EDT | 4,700.00 | 85.22 | 78.90 | 80.30 | 0.00 | - | - | 0 | 16.97% |
| SPXW250630P04725000 | 2024-06-24 11:11AM EDT | 4,725.00 | 90.50 | 81.50 | 82.90 | 0.00 | - | - | 0 | 16.79% |
| SPXW250630P04775000 | 2024-06-24 2:12PM EDT | 4,775.00 | 99.50 | 86.80 | 88.30 | 0.00 | - | - | 0 | 16.42% |
| SPXW250630P04825000 | 2024-06-28 10:17AM EDT | 4,825.00 | 94.62 | 92.50 | 94.10 | 0.00 | - | 4 | 0 | 16.05% |
| SPXW250630P04850000 | 2024-06-24 2:12PM EDT | 4,850.00 | 108.93 | 95.50 | 97.10 | 0.00 | - | - | 0 | 15.86% |
| SPXW250630P04875000 | 2024-06-28 10:04AM EDT | 4,875.00 | 101.23 | 98.60 | 100.20 | 0.00 | - | 4 | 0 | 15.68% |
| SPXW250630P04900000 | 2024-07-01 3:56PM EDT | 4,900.00 | 108.00 | 101.80 | 103.50 | 0.00 | - | 50 | 0 | 15.49% |
| SPXW250630P04925000 | 2024-06-27 3:25PM EDT | 4,925.00 | 112.90 | 105.10 | 106.80 | 0.00 | - | - | 0 | 15.30% |
| SPXW250630P04950000 | 2024-07-02 3:59PM EDT | 4,950.00 | 108.62 | 108.60 | 110.30 | 0.00 | - | 1 | 0 | 15.12% |
| SPXW250630P04975000 | 2024-06-27 3:25PM EDT | 4,975.00 | 120.20 | 112.10 | 113.80 | 0.00 | - | - | 0 | 14.92% |
| SPXW250630P05000000 | 2024-07-01 2:08PM EDT | 5,000.00 | 123.20 | 115.80 | 117.50 | 0.00 | - | 2 | 0 | 14.73% |
| SPXW250630P05025000 | 2024-06-27 3:25PM EDT | 5,025.00 | 128.10 | 119.60 | 121.30 | 0.00 | - | - | 0 | 14.54% |
| SPXW250630P05075000 | 2024-07-01 9:45AM EDT | 5,075.00 | 137.64 | 127.50 | 129.30 | 0.00 | - | 1 | 0 | 14.15% |
| SPXW250630P05100000 | 2024-07-01 9:45AM EDT | 5,100.00 | 141.99 | 131.70 | 133.50 | 0.00 | - | 1 | 0 | 13.95% |
| SPXW250630P05200000 | 2024-06-28 11:31AM EDT | 5,200.00 | 155.50 | 149.60 | 151.50 | 0.00 | - | 1 | 0 | 13.13% |
| SPXW250630P05225000 | 2024-06-28 12:42PM EDT | 5,225.00 | 162.22 | 154.40 | 156.40 | 0.00 | - | 104 | 0 | 12.92% |
| SPXW250630P05275000 | 2024-06-28 10:17AM EDT | 5,275.00 | 166.24 | 164.60 | 166.50 | 0.00 | - | 2 | 0 | 12.48% |
| SPXW250630P05325000 | 2024-06-28 10:04AM EDT | 5,325.00 | 177.96 | 175.30 | 177.30 | 0.00 | - | 2 | 0 | 12.04% |
| SPXW250630P05400000 | 2024-07-02 3:55PM EDT | 5,400.00 | 192.80 | 192.50 | 194.80 | 0.00 | - | 1 | 0 | 11.33% |
| SPXW250630P05450000 | 2024-07-01 1:44PM EDT | 5,450.00 | 216.50 | 205.00 | 207.30 | 0.00 | - | 4 | 0 | 10.83% |
| SPXW250630P05475000 | 2024-07-02 12:47PM EDT | 5,475.00 | 219.70 | 211.50 | 213.80 | 0.00 | - | 3 | 0 | 10.56% |
| SPXW250630P05500000 | 2024-06-25 1:09PM EDT | 5,500.00 | 243.90 | 218.20 | 220.60 | 0.00 | - | - | 0 | 10.29% |
| SPXW250630P05550000 | 2024-06-27 1:02PM EDT | 5,550.00 | 245.93 | 232.40 | 234.80 | 0.00 | - | - | 0 | 9.73% |
| SPXW250630P05700000 | 2024-06-25 12:15PM EDT | 5,700.00 | 310.00 | 281.00 | 283.60 | 0.00 | - | - | 0 | 7.71% |
| SPXW250630P05800000 | 2024-07-01 3:12PM EDT | 5,800.00 | 336.54 | 319.30 | 322.00 | 0.00 | - | 22 | 0 | 5.67% |
| SPXW250630P05900000 | 2024-06-25 3:12PM EDT | 5,900.00 | 391.20 | 363.30 | 366.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW250630P06000000 | 2024-06-26 1:30PM EDT | 6,000.00 | 441.90 | 413.30 | 416.10 | 0.00 | - | - | 0 | 0.00% |
| SPXW250630P06025000 | 2024-06-26 1:30PM EDT | 6,025.00 | 455.90 | 426.80 | 429.80 | 0.00 | - | - | 0 | 0.00% |
| SPXW250630P06050000 | 2024-06-26 1:32PM EDT | 6,050.00 | 469.80 | 440.70 | 443.70 | 0.00 | - | - | 0 | 0.00% |
| SPXW250630P06100000 | 2024-06-24 1:05PM EDT | 6,100.00 | 497.57 | 469.70 | 472.60 | 0.00 | - | - | 0 | 0.00% |
