認購期權範圍2025年9月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250919C04700000 | 2024-06-18 3:57PM EDT | 4,700.00 | 1,125.75 | 1,089.70 | 1,123.20 | 0.00 | - | - | 14 | 30.29% |
| SPX250919C04850000 | 2024-06-17 2:11PM EDT | 4,850.00 | 1,004.35 | 968.80 | 1,002.00 | 0.00 | - | - | 1 | 28.74% |
| SPX250919C04925000 | 2024-06-17 3:52PM EDT | 4,925.00 | 975.00 | 909.60 | 942.70 | 0.00 | - | - | 1 | 27.99% |
| SPX250919C05250000 | 2024-06-18 3:57PM EDT | 5,250.00 | 698.65 | 665.60 | 697.50 | 0.00 | - | - | 11 | 24.84% |
| SPX250919C05300000 | 2024-06-18 3:41PM EDT | 5,300.00 | 662.35 | 630.00 | 661.70 | 0.00 | - | - | 4 | 24.37% |
| SPX250919C05400000 | 2024-06-25 3:56PM EDT | 5,400.00 | 577.92 | 560.00 | 591.80 | 0.00 | - | 3 | 7 | 23.43% |
| SPX250919C05450000 | 2024-06-28 3:07PM EDT | 5,450.00 | 537.80 | 526.30 | 557.20 | -6.61 | -1.21% | 2 | 5 | 22.94% |
| SPX250919C05500000 | 2024-06-24 10:08AM EDT | 5,500.00 | 532.70 | 493.40 | 523.90 | 0.00 | - | 4 | 433 | 22.48% |
| SPX250919C05650000 | 2024-06-24 1:47PM EDT | 5,650.00 | 418.16 | 399.90 | 429.10 | 0.00 | - | 12 | 10 | 21.15% |
| SPX250919C05700000 | 2024-06-28 3:07PM EDT | 5,700.00 | 382.29 | 382.60 | 387.60 | -3.71 | -0.96% | 20 | 395 | 20.24% |
| SPX250919C05750000 | 2024-06-28 2:11PM EDT | 5,750.00 | 362.15 | 353.90 | 358.80 | +2.26 | +0.63% | 49 | 540 | 19.81% |
| SPX250919C05800000 | 2024-06-27 11:56AM EDT | 5,800.00 | 332.98 | 314.60 | 342.00 | 0.00 | - | 80 | 83 | 19.86% |
| SPX250919C05825000 | 2024-06-21 2:35PM EDT | 5,825.00 | 321.23 | 301.40 | 328.40 | 0.00 | - | 12 | 41 | 19.65% |
| SPX250919C05850000 | 2024-06-21 4:10PM EDT | 5,850.00 | 309.86 | 297.40 | 305.40 | 0.00 | - | 62 | 32 | 19.03% |
| SPX250919C05900000 | 2024-06-25 1:38PM EDT | 5,900.00 | 277.26 | 272.20 | 280.00 | 0.00 | - | 40 | 46 | 18.64% |
| SPX250919C05975000 | 2024-06-24 1:47PM EDT | 5,975.00 | 246.81 | 236.50 | 244.30 | 0.00 | - | 2 | 2 | 18.08% |
| SPX250919C06000000 | 2024-06-26 12:41PM EDT | 6,000.00 | 236.50 | 225.30 | 233.00 | 0.00 | - | 60 | 109 | 17.90% |
| SPX250919C06050000 | 2024-06-25 2:42PM EDT | 6,050.00 | 213.32 | 203.90 | 211.40 | 0.00 | - | 8 | 4 | 17.55% |
| SPX250919C06075000 | 2024-06-24 9:37AM EDT | 6,075.00 | 205.26 | 195.80 | 200.00 | 0.00 | - | 2 | 601 | 17.33% |
| SPX250919C06200000 | 2024-06-27 1:40PM EDT | 6,200.00 | 159.22 | 147.60 | 160.00 | 0.00 | - | 50 | 51 | 16.84% |
| SPX250919C06225000 | 2024-06-28 10:30AM EDT | 6,225.00 | 160.91 | 139.50 | 151.60 | +12.87 | +8.69% | 2 | 27 | 16.69% |
| SPX250919C06300000 | 2024-06-27 3:48PM EDT | 6,300.00 | 124.29 | 117.10 | 128.20 | 0.00 | - | 18 | 17 | 16.26% |
| SPX250919C06350000 | 2024-06-28 3:07PM EDT | 6,350.00 | 106.52 | 105.40 | 109.00 | -4.04 | -3.65% | 134 | 158 | 15.70% |
| SPX250919C06400000 | 2024-06-28 2:26PM EDT | 6,400.00 | 97.38 | 93.10 | 96.70 | -2.62 | -2.62% | 638 | 768 | 15.46% |
| SPX250919C06450000 | 2024-06-28 1:02PM EDT | 6,450.00 | 86.38 | 82.10 | 85.50 | -1.88 | -2.13% | 8 | 3 | 15.23% |
| SPX250919C06500000 | 2024-06-28 12:59PM EDT | 6,500.00 | 76.64 | 72.20 | 75.40 | -1.01 | -1.30% | 4 | 655 | 15.02% |
| SPX250919C06600000 | 2024-06-25 2:42PM EDT | 6,600.00 | 61.46 | 53.90 | 62.30 | 0.00 | - | 20 | 31 | 14.94% |
| SPX250919C06700000 | 2024-06-24 9:37AM EDT | 6,700.00 | 49.66 | 41.00 | 48.00 | 0.00 | - | 2 | 6 | 14.60% |
| SPX250919C06800000 | 2024-06-26 1:34PM EDT | 6,800.00 | 36.08 | 30.80 | 36.80 | 0.00 | - | 4 | 3 | 14.32% |
| SPX250919C06900000 | 2024-06-25 3:43PM EDT | 6,900.00 | 27.70 | 23.10 | 27.70 | 0.00 | - | 3 | 2 | 14.04% |
| SPX250919C07000000 | 2024-06-28 9:32AM EDT | 7,000.00 | 20.70 | 18.40 | 19.80 | -3.77 | -15.41% | 2 | 14 | 13.67% |
| SPX250919C07200000 | 2024-06-28 12:59PM EDT | 7,200.00 | 11.87 | 10.60 | 11.90 | -2.02 | -14.54% | 44 | 2 | 13.52% |
| SPX250919C07400000 | 2024-06-28 2:18PM EDT | 7,400.00 | 7.00 | 6.20 | 7.50 | -1.58 | -18.41% | 98 | 41 | 13.53% |
| SPX250919C07600000 | 2024-06-18 12:08PM EDT | 7,600.00 | 6.10 | 3.20 | 5.40 | 0.00 | - | - | 3 | 13.82% |
| SPX250919C07800000 | 2024-06-28 4:21AM EDT | 7,800.00 | 3.50 | 1.90 | 4.00 | -0.95 | -21.35% | 1 | 15 | 14.14% |
| SPX250919C08000000 | 2024-06-28 12:59PM EDT | 8,000.00 | 2.43 | 1.75 | 2.80 | -0.28 | -10.33% | 276 | 8 | 14.33% |
| SPX250919C08200000 | 2024-06-28 2:18PM EDT | 8,200.00 | 1.79 | 1.20 | 2.25 | -0.11 | -5.79% | 18 | 10 | 14.73% |
| SPX250919C08400000 | 2024-06-28 9:32AM EDT | 8,400.00 | 1.50 | 0.80 | 1.85 | -0.09 | -5.66% | 4 | 12 | 15.15% |
| SPX250919C08600000 | 2024-06-24 1:07PM EDT | 8,600.00 | 1.22 | 0.30 | 2.10 | 0.00 | - | 3 | 35 | 16.09% |
| SPX250919C08800000 | 2024-06-21 3:58PM EDT | 8,800.00 | 0.93 | 0.20 | 1.95 | 0.00 | - | 4 | 12 | 16.65% |
| SPX250919C09000000 | 2024-06-21 2:43PM EDT | 9,000.00 | 0.78 | 0.10 | 1.80 | 0.00 | - | 4 | 4 | 17.18% |
| SPX250919C09200000 | 2024-06-21 10:57AM EDT | 9,200.00 | 0.68 | 0.05 | 1.70 | 0.00 | - | 4 | 2 | 17.73% |
| SPX250919C09400000 | 2024-06-21 11:49AM EDT | 9,400.00 | 0.57 | 0.00 | 1.60 | 0.00 | - | 4 | 2 | 18.25% |
認沽盤範圍2025年9月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX250919P00400000 | 2024-06-28 11:09AM EDT | 400.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 4 | 4 | 76.93% |
| SPX250919P01000000 | 2024-06-28 12:58PM EDT | 1,000.00 | 1.35 | 0.85 | 1.40 | 0.00 | - | 10 | 6 | 55.16% |
| SPX250919P01200000 | 2024-06-28 3:30PM EDT | 1,200.00 | 1.95 | 1.55 | 2.05 | -0.05 | -2.50% | 5 | 131 | 51.73% |
| SPX250919P01400000 | 2024-06-28 3:31PM EDT | 1,400.00 | 2.80 | 2.35 | 2.85 | -0.18 | -6.04% | 9 | 16 | 49.00% |
| SPX250919P01600000 | 2024-06-28 12:10PM EDT | 1,600.00 | 3.70 | 3.30 | 3.80 | -0.59 | -13.75% | 5 | 1 | 45.88% |
| SPX250919P01800000 | 2024-06-28 3:31PM EDT | 1,800.00 | 5.00 | 4.50 | 5.50 | 0.00 | - | 2 | 97 | 43.65% |
| SPX250919P02300000 | 2024-06-20 12:20PM EDT | 2,300.00 | 9.51 | 7.80 | 9.80 | 0.00 | - | - | 7 | 37.47% |
| SPX250919P02400000 | 2024-06-24 1:08PM EDT | 2,400.00 | 10.60 | 8.70 | 10.90 | 0.00 | - | 5 | 18 | 36.36% |
| SPX250919P02700000 | 2024-06-17 9:46AM EDT | 2,700.00 | 14.10 | 12.20 | 14.40 | 0.00 | - | - | 2 | 33.04% |
| SPX250919P02900000 | 2024-06-21 11:11AM EDT | 2,900.00 | 17.77 | 15.10 | 17.40 | 0.00 | - | 4 | 0 | 31.03% |
| SPX250919P03000000 | 2024-06-28 9:32AM EDT | 3,000.00 | 18.00 | 17.40 | 18.50 | -1.50 | -7.69% | 2 | 150 | 29.89% |
| SPX250919P03250000 | 2024-06-25 9:44AM EDT | 3,250.00 | 24.50 | 21.50 | 23.90 | 0.00 | - | 13 | 13 | 27.69% |
| SPX250919P03450000 | 2024-06-20 9:47AM EDT | 3,450.00 | 27.71 | 26.10 | 28.90 | 0.00 | - | - | 1 | 25.94% |
| SPX250919P03500000 | 2024-06-17 3:55PM EDT | 3,500.00 | 29.75 | 27.50 | 30.30 | 0.00 | - | - | 2 | 25.51% |
| SPX250919P03650000 | 2024-06-20 3:47PM EDT | 3,650.00 | 35.98 | 31.70 | 35.10 | 0.00 | - | - | 2 | 24.28% |
| SPX250919P03850000 | 2024-06-28 3:59PM EDT | 3,850.00 | 41.58 | 40.60 | 41.90 | -0.11 | -0.26% | 400 | 29 | 22.56% |
| SPX250919P03875000 | 2024-06-18 1:22PM EDT | 3,875.00 | 43.20 | 40.10 | 43.80 | 0.00 | - | - | 22 | 22.47% |
| SPX250919P03900000 | 2024-06-18 9:30AM EDT | 3,900.00 | 39.00 | 41.10 | 44.90 | 0.00 | - | - | 20 | 22.27% |
| SPX250919P03925000 | 2024-06-28 9:56AM EDT | 3,925.00 | 43.65 | 43.80 | 45.30 | -3.35 | -7.13% | 4 | 6 | 21.99% |
| SPX250919P03950000 | 2024-06-25 10:49AM EDT | 3,950.00 | 44.89 | 45.10 | 46.40 | -3.59 | -7.41% | 4 | 4 | 21.79% |
| SPX250919P03975000 | 2024-06-28 9:48AM EDT | 3,975.00 | 46.14 | 46.20 | 47.70 | -1.56 | -3.27% | 44 | 10 | 21.61% |
| SPX250919P04125000 | 2024-06-24 2:19PM EDT | 4,125.00 | 58.83 | 52.70 | 56.80 | 0.00 | - | 2 | 8 | 20.59% |
| SPX250919P04150000 | 2024-06-28 10:09AM EDT | 4,150.00 | 54.45 | 55.90 | 57.40 | -5.65 | -9.40% | 4 | 4 | 20.31% |
| SPX250919P04225000 | 2024-06-21 10:03AM EDT | 4,225.00 | 66.34 | 59.40 | 63.20 | 0.00 | - | 72 | 36 | 19.86% |
| SPX250919P04250000 | 2024-06-21 11:50AM EDT | 4,250.00 | 66.89 | 60.60 | 65.00 | 0.00 | - | 84 | 42 | 19.68% |
| SPX250919P04275000 | 2024-06-25 10:50AM EDT | 4,275.00 | 63.57 | 64.30 | 65.80 | -4.87 | -7.12% | 4 | 6 | 19.42% |
| SPX250919P04300000 | 2024-06-27 3:18PM EDT | 4,300.00 | 66.70 | 64.10 | 68.60 | 0.00 | - | 50 | 153 | 19.32% |
| SPX250919P04325000 | 2024-06-21 10:05AM EDT | 4,325.00 | 73.96 | 66.00 | 70.50 | 0.00 | - | 4 | 2 | 19.14% |
| SPX250919P04350000 | 2024-06-20 12:47PM EDT | 4,350.00 | 73.82 | 67.90 | 72.40 | 0.00 | - | - | 4 | 18.96% |
| SPX250919P04450000 | 2024-06-21 10:02AM EDT | 4,450.00 | 85.86 | 76.10 | 81.00 | 0.00 | - | 4 | 2 | 18.27% |
| SPX250919P04500000 | 2024-06-28 9:59AM EDT | 4,500.00 | 81.70 | 82.90 | 84.40 | -4.40 | -5.11% | 1 | 268 | 17.82% |
| SPX250919P04525000 | 2024-06-28 9:43AM EDT | 4,525.00 | 84.12 | 85.30 | 86.80 | -1.88 | -2.19% | 48 | 2 | 17.65% |
| SPX250919P04550000 | 2024-06-21 1:04PM EDT | 4,550.00 | 92.43 | 87.10 | 90.00 | 0.00 | - | 96 | 440 | 17.53% |
| SPX250919P04600000 | 2024-06-28 9:48AM EDT | 4,600.00 | 91.53 | 92.20 | 95.20 | -5.03 | -5.21% | 22 | 464 | 17.18% |
| SPX250919P04675000 | 2024-06-25 3:42PM EDT | 4,675.00 | 104.29 | 97.20 | 104.40 | 0.00 | - | 4 | 4 | 16.70% |
| SPX250919P04700000 | 2024-06-28 10:09AM EDT | 4,700.00 | 100.25 | 103.50 | 106.60 | -4.65 | -4.43% | 6 | 78 | 16.48% |
| SPX250919P04725000 | 2024-06-28 10:16AM EDT | 4,725.00 | 103.18 | 106.60 | 109.70 | -7.28 | -6.59% | 96 | 48 | 16.30% |
| SPX250919P04775000 | 2024-06-25 10:50AM EDT | 4,775.00 | 119.43 | 109.30 | 117.00 | 0.00 | - | 2 | 1 | 16.00% |
| SPX250919P04825000 | 2024-06-28 9:55AM EDT | 4,825.00 | 117.99 | 119.60 | 122.90 | -2.91 | -2.41% | 62 | 31 | 15.60% |
| SPX250919P04900000 | 2024-06-28 2:15PM EDT | 4,900.00 | 129.44 | 130.50 | 133.80 | -4.86 | -3.62% | 4 | 41 | 15.06% |
| SPX250919P04925000 | 2024-06-28 10:09AM EDT | 4,925.00 | 129.55 | 134.30 | 137.70 | -9.25 | -6.66% | 4 | 0 | 14.88% |
| SPX250919P04975000 | 2024-06-24 1:37PM EDT | 4,975.00 | 149.57 | 140.70 | 146.70 | 0.00 | - | 4 | 3 | 14.56% |
| SPX250919P05000000 | 2024-06-28 2:41PM EDT | 5,000.00 | 147.40 | 146.40 | 149.90 | -0.75 | -0.51% | 1 | 201 | 14.32% |
| SPX250919P05025000 | 2024-06-21 11:50AM EDT | 5,025.00 | 156.73 | 149.00 | 155.30 | 0.00 | - | 42 | 23 | 14.19% |
| SPX250919P05075000 | 2024-06-20 3:43PM EDT | 5,075.00 | 164.51 | 157.90 | 164.20 | 0.00 | - | - | 12 | 13.81% |
| SPX250919P05100000 | 2024-06-20 3:37PM EDT | 5,100.00 | 169.20 | 164.20 | 167.70 | +0.10 | +0.06% | 1 | 49 | 13.56% |
| SPX250919P05150000 | 2024-06-21 2:33PM EDT | 5,150.00 | 181.10 | 172.20 | 178.50 | 0.00 | - | 46 | 23 | 13.22% |
| SPX250919P05200000 | 2024-06-25 9:30AM EDT | 5,200.00 | 194.04 | 182.20 | 188.80 | 0.00 | - | 39 | 56 | 12.81% |
| SPX250919P05225000 | 2024-06-25 4:09PM EDT | 5,225.00 | 194.47 | 187.40 | 194.10 | 0.00 | - | 2 | 3 | 12.61% |
| SPX250919P05250000 | 2024-06-21 10:02AM EDT | 5,250.00 | 190.76 | 194.50 | 198.20 | -16.06 | -7.77% | 2 | 12 | 12.34% |
| SPX250919P05300000 | 2024-06-28 2:43PM EDT | 5,300.00 | 206.16 | 205.70 | 209.50 | -3.34 | -1.59% | 100 | 100 | 11.90% |
| SPX250919P05350000 | 2024-06-28 9:50AM EDT | 5,350.00 | 213.10 | 217.50 | 221.30 | -10.08 | -4.52% | 2 | 35 | 11.45% |
| SPX250919P05400000 | 2024-06-27 9:38AM EDT | 5,400.00 | 230.40 | 229.90 | 233.80 | 0.00 | - | 1 | 327 | 10.98% |
| SPX250919P05500000 | 2024-06-26 1:03PM EDT | 5,500.00 | 262.82 | 250.50 | 262.30 | 0.00 | - | 40 | 65 | 10.01% |
| SPX250919P05600000 | 2024-06-20 3:30PM EDT | 5,600.00 | 291.81 | 279.80 | 292.40 | 0.00 | - | - | 0 | 8.84% |
| SPX250919P05725000 | 2024-06-25 4:10PM EDT | 5,725.00 | 336.50 | 327.30 | 334.80 | 0.00 | - | 38 | 13 | 6.95% |
| SPX250919P05750000 | 2024-06-25 4:09PM EDT | 5,750.00 | 345.88 | 336.40 | 344.20 | 0.00 | - | 26 | 263 | 6.46% |
| SPX250919P05800000 | 2024-06-24 1:50PM EDT | 5,800.00 | 369.60 | 355.70 | 363.50 | 0.00 | - | 2 | 13 | 5.19% |
| SPX250919P05900000 | 2024-06-26 1:03PM EDT | 5,900.00 | 406.77 | 397.70 | 405.50 | 0.00 | - | 40 | 43 | 0.00% |
