認購期權範圍2024年7月1日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701C01800000 | 2024-06-27 11:05AM EDT | 1,800.00 | 3,680.77 | 3,669.50 | 3,674.10 | 0.00 | - | 5 | 0 | 590.12% |
| SPXW240701C02000000 | 2024-06-28 11:34AM EDT | 2,000.00 | 3,499.00 | 3,469.50 | 3,474.20 | +18.36 | +0.53% | 10 | 1 | 537.85% |
| SPXW240701C02400000 | 2024-05-23 8:40AM EDT | 2,400.00 | 2,954.62 | 3,063.80 | 3,079.70 | 0.00 | - | - | 3 | 446.50% |
| SPXW240701C03000000 | 2024-06-21 10:10AM EDT | 3,000.00 | 2,465.80 | 2,469.70 | 2,474.40 | 0.00 | - | 1 | 1 | 337.02% |
| SPXW240701C04000000 | 2024-06-13 11:40AM EDT | 4,000.00 | 1,428.80 | 1,469.80 | 1,474.40 | 0.00 | - | 1 | 1 | 191.06% |
| SPXW240701C04450000 | 2024-06-12 9:48AM EDT | 4,450.00 | 994.09 | 1,019.90 | 1,024.50 | 0.00 | - | - | 1 | 134.83% |
| SPXW240701C04500000 | 2024-06-21 12:55PM EDT | 4,500.00 | 974.27 | 969.90 | 974.50 | 0.00 | - | 1 | 1 | 128.75% |
| SPXW240701C04550000 | 2024-06-24 9:57AM EDT | 4,550.00 | 929.76 | 919.90 | 924.50 | 0.00 | - | 4 | 4 | 122.71% |
| SPXW240701C04650000 | 2024-06-28 12:02PM EDT | 4,650.00 | 848.63 | 819.90 | 824.60 | +25.33 | +3.08% | 1 | 2 | 110.80% |
| SPXW240701C04800000 | 2024-06-28 3:29PM EDT | 4,800.00 | 673.51 | 670.00 | 674.70 | -11.87 | -1.73% | 5 | 10 | 93.07% |
| SPXW240701C04825000 | 2024-06-27 10:23AM EDT | 4,825.00 | 664.17 | 645.00 | 649.60 | 0.00 | - | 1 | 2 | 90.00% |
| SPXW240701C04850000 | 2024-06-28 3:41PM EDT | 4,850.00 | 620.42 | 620.40 | 624.20 | -2.15 | -0.35% | 21 | 21 | 87.02% |
| SPXW240701C04900000 | 2024-06-27 10:51AM EDT | 4,900.00 | 583.92 | 570.00 | 574.60 | 0.00 | - | 3 | 84 | 81.05% |
| SPXW240701C04950000 | 2024-06-26 10:09AM EDT | 4,950.00 | 520.20 | 520.00 | 524.60 | 0.00 | - | 7 | 61 | 75.08% |
| SPXW240701C04975000 | 2024-06-27 10:25AM EDT | 4,975.00 | 513.23 | 495.00 | 499.60 | 0.00 | - | 1 | 1 | 72.08% |
| SPXW240701C05000000 | 2024-06-28 2:28PM EDT | 5,000.00 | 477.30 | 470.00 | 474.70 | -2.70 | -0.56% | 3 | 102 | 69.15% |
| SPXW240701C05025000 | 2024-06-06 2:25PM EDT | 5,025.00 | 339.77 | 445.00 | 449.70 | 0.00 | - | 60 | 60 | 66.13% |
| SPXW240701C05050000 | 2024-06-28 1:37PM EDT | 5,050.00 | 433.52 | 420.40 | 424.30 | +47.31 | +12.25% | 20 | 3 | 63.11% |
| SPXW240701C05060000 | 2024-06-28 1:37PM EDT | 5,060.00 | 423.49 | 410.40 | 414.40 | +22.11 | +5.51% | 20 | 4 | 61.96% |
| SPXW240701C05075000 | 2024-06-26 10:09AM EDT | 5,075.00 | 395.70 | 395.10 | 399.70 | 0.00 | - | 3 | 3 | 60.14% |
| SPXW240701C05080000 | 2024-06-26 3:12PM EDT | 5,080.00 | 388.55 | 390.10 | 394.70 | 0.00 | - | 40 | 41 | 59.52% |
| SPXW240701C05090000 | 2024-06-28 2:55PM EDT | 5,090.00 | 383.10 | 380.10 | 384.70 | -9.01 | -2.30% | 1 | 24 | 58.30% |
| SPXW240701C05100000 | 2024-06-28 11:20AM EDT | 5,100.00 | 399.10 | 370.30 | 374.70 | +30.29 | +8.21% | 3 | 82 | 57.20% |
| SPXW240701C05120000 | 2024-06-26 3:48PM EDT | 5,120.00 | 352.48 | 350.10 | 354.70 | 0.00 | - | 35 | 41 | 54.62% |
| SPXW240701C05125000 | 2024-06-28 2:55PM EDT | 5,125.00 | 348.15 | 345.10 | 349.70 | -20.47 | -5.55% | 1 | 1 | 54.01% |
| SPXW240701C05130000 | 2024-06-25 3:07PM EDT | 5,130.00 | 341.82 | 340.10 | 344.70 | 0.00 | - | 6 | 9 | 53.39% |
| SPXW240701C05140000 | 2024-06-21 2:11PM EDT | 5,140.00 | 329.15 | 330.10 | 334.70 | 0.00 | - | 1 | 46 | 52.16% |
| SPXW240701C05150000 | 2024-06-12 3:27PM EDT | 5,150.00 | 292.36 | 320.10 | 324.80 | 0.00 | - | 40 | 46 | 50.97% |
| SPXW240701C05160000 | 2024-06-28 11:02AM EDT | 5,160.00 | 339.05 | 310.10 | 314.80 | +22.35 | +7.06% | 1 | 1 | 52.32% |
| SPXW240701C05170000 | 2024-06-21 11:25AM EDT | 5,170.00 | 306.35 | 300.10 | 304.80 | 0.00 | - | 1 | 5 | 51.03% |
| SPXW240701C05175000 | 2024-06-28 2:43PM EDT | 5,175.00 | 298.34 | 295.10 | 299.80 | +156.37 | +110.14% | 1 | 1 | 50.38% |
| SPXW240701C05180000 | 2024-06-26 3:19PM EDT | 5,180.00 | 290.28 | 290.10 | 294.90 | 0.00 | - | 50 | 74 | 49.84% |
| SPXW240701C05190000 | 2024-05-31 12:29PM EDT | 5,190.00 | 88.91 | 280.20 | 284.90 | 0.00 | - | 1 | 1 | 48.54% |
| SPXW240701C05200000 | 2024-06-27 11:09AM EDT | 5,200.00 | 281.30 | 270.20 | 274.90 | 0.00 | - | 1 | 86 | 47.24% |
| SPXW240701C05210000 | 2024-06-28 3:58PM EDT | 5,210.00 | 257.49 | 260.20 | 264.80 | +93.98 | +57.48% | 3 | 86 | 45.83% |
| SPXW240701C05220000 | 2024-06-28 3:58PM EDT | 5,220.00 | 247.03 | 250.20 | 254.90 | -17.54 | -6.63% | 3 | 67 | 44.61% |
| SPXW240701C05225000 | 2024-06-27 3:41PM EDT | 5,225.00 | 257.31 | 245.20 | 249.80 | 0.00 | - | 162 | 214 | 43.85% |
| SPXW240701C05230000 | 2024-06-28 4:14PM EDT | 5,230.00 | 242.26 | 240.20 | 244.80 | -12.27 | -4.82% | 3 | 15 | 43.19% |
| SPXW240701C05235000 | 2024-06-26 12:54PM EDT | 5,235.00 | 235.85 | 235.40 | 239.80 | 0.00 | - | 2 | 2 | 42.53% |
| SPXW240701C05240000 | 2024-06-28 12:17PM EDT | 5,240.00 | 245.44 | 230.40 | 234.80 | +88.35 | +56.24% | 1 | 44 | 41.86% |
| SPXW240701C05245000 | 2024-06-21 11:02AM EDT | 5,245.00 | 234.82 | 225.20 | 229.80 | 0.00 | - | 1 | 6 | 41.19% |
| SPXW240701C05250000 | 2024-06-28 12:17PM EDT | 5,250.00 | 225.93 | 220.20 | 224.90 | +4.02 | +1.81% | 2 | 224 | 40.61% |
| SPXW240701C05255000 | 2024-06-11 3:59PM EDT | 5,255.00 | 147.77 | 215.20 | 219.90 | 0.00 | - | 9 | 8 | 39.94% |
| SPXW240701C05260000 | 2024-06-28 2:30PM EDT | 5,260.00 | 215.45 | 210.20 | 214.80 | +8.26 | +3.99% | 57 | 89 | 39.18% |
| SPXW240701C05270000 | 2024-06-28 3:44PM EDT | 5,270.00 | 205.72 | 201.90 | 204.20 | +4.77 | +2.37% | 8 | 47 | 37.29% |
| SPXW240701C05275000 | 2024-06-28 2:30PM EDT | 5,275.00 | 200.45 | 196.90 | 199.20 | -13.75 | -6.42% | 1 | 169 | 36.61% |
| SPXW240701C05280000 | 2024-06-28 1:51PM EDT | 5,280.00 | 201.66 | 191.90 | 194.20 | -12.41 | -5.80% | 51 | 77 | 35.94% |
| SPXW240701C05285000 | 2024-06-25 11:13AM EDT | 5,285.00 | 182.57 | 186.90 | 189.20 | 0.00 | - | 40 | 72 | 35.26% |
| SPXW240701C05290000 | 2024-06-27 10:51AM EDT | 5,290.00 | 194.19 | 181.90 | 184.20 | 0.00 | - | 2 | 165 | 34.57% |
| SPXW240701C05295000 | 2024-06-25 11:13AM EDT | 5,295.00 | 224.38 | 176.90 | 179.20 | +51.76 | +29.98% | 1 | 40 | 33.89% |
| SPXW240701C05300000 | 2024-06-28 3:44PM EDT | 5,300.00 | 175.82 | 171.90 | 174.20 | -0.18 | -0.10% | 13 | 3,522 | 33.20% |
| SPXW240701C05305000 | 2024-06-14 10:31AM EDT | 5,305.00 | 131.00 | 166.90 | 169.20 | 0.00 | - | 2 | 22 | 32.50% |
| SPXW240701C05310000 | 2024-06-25 3:53PM EDT | 5,310.00 | 175.98 | 161.90 | 164.30 | +13.28 | +8.16% | 5 | 160 | 31.89% |
| SPXW240701C05315000 | 2024-06-28 2:57PM EDT | 5,315.00 | 159.13 | 156.90 | 159.30 | -2.71 | -1.67% | 3 | 5 | 31.19% |
| SPXW240701C05320000 | 2024-06-28 3:18PM EDT | 5,320.00 | 149.94 | 151.90 | 154.30 | -2.96 | -1.94% | 1 | 41 | 30.49% |
| SPXW240701C05325000 | 2024-06-28 4:00PM EDT | 5,325.00 | 142.50 | 146.90 | 149.30 | -13.17 | -8.46% | 19 | 472 | 29.78% |
| SPXW240701C05330000 | 2024-06-26 9:48AM EDT | 5,330.00 | 142.52 | 142.00 | 144.30 | +6.18 | +4.53% | 8 | 34 | 29.07% |
| SPXW240701C05335000 | 2024-06-28 9:45AM EDT | 5,335.00 | 166.37 | 137.00 | 139.30 | +36.23 | +27.84% | 2 | 39 | 28.35% |
| SPXW240701C05340000 | 2024-06-28 3:42PM EDT | 5,340.00 | 129.94 | 132.00 | 134.30 | -16.07 | -11.01% | 9 | 66 | 27.63% |
| SPXW240701C05345000 | 2024-06-28 10:14AM EDT | 5,345.00 | 178.12 | 127.00 | 129.30 | +61.52 | +52.76% | 7 | 42 | 26.90% |
| SPXW240701C05350000 | 2024-06-28 3:42PM EDT | 5,350.00 | 119.98 | 122.00 | 124.40 | -13.05 | -9.81% | 58 | 2,251 | 26.25% |
| SPXW240701C05355000 | 2024-06-28 2:22PM EDT | 5,355.00 | 121.50 | 117.00 | 119.40 | -6.58 | -5.14% | 19 | 29 | 25.51% |
| SPXW240701C05360000 | 2024-06-28 3:56PM EDT | 5,360.00 | 104.00 | 112.10 | 114.40 | -8.58 | -7.62% | 41 | 926 | 24.77% |
| SPXW240701C05365000 | 2024-06-28 2:45PM EDT | 5,365.00 | 109.47 | 107.10 | 109.40 | -16.05 | -12.79% | 34 | 83 | 24.02% |
| SPXW240701C05370000 | 2024-06-28 10:16AM EDT | 5,370.00 | 153.33 | 102.10 | 104.50 | +41.06 | +36.57% | 47 | 72 | 23.33% |
| SPXW240701C05375000 | 2024-06-28 4:08PM EDT | 5,375.00 | 95.30 | 97.20 | 99.50 | -11.97 | -11.16% | 56 | 1,112 | 22.57% |
| SPXW240701C05380000 | 2024-06-28 4:05PM EDT | 5,380.00 | 88.68 | 92.20 | 94.50 | -10.52 | -10.60% | 48 | 173 | 21.80% |
| SPXW240701C05385000 | 2024-06-28 1:44PM EDT | 5,385.00 | 96.79 | 87.30 | 89.60 | -6.05 | -5.88% | 25 | 59 | 21.09% |
| SPXW240701C05390000 | 2024-06-28 3:38PM EDT | 5,390.00 | 77.70 | 82.40 | 84.70 | -6.95 | -8.21% | 62 | 166 | 20.36% |
| SPXW240701C05395000 | 2024-06-28 4:10PM EDT | 5,395.00 | 78.65 | 77.50 | 79.80 | -3.23 | -3.94% | 119 | 51 | 19.63% |
| SPXW240701C05400000 | 2024-06-28 4:08PM EDT | 5,400.00 | 70.65 | 72.70 | 74.90 | -10.10 | -12.51% | 69 | 443 | 18.88% |
| SPXW240701C05405000 | 2024-06-28 4:05PM EDT | 5,405.00 | 64.33 | 67.80 | 70.10 | -15.47 | -19.39% | 24 | 98 | 18.17% |
| SPXW240701C05410000 | 2024-06-28 3:35PM EDT | 5,410.00 | 52.77 | 63.10 | 65.30 | -18.68 | -26.14% | 25 | 865 | 17.45% |
| SPXW240701C05415000 | 2024-06-28 3:41PM EDT | 5,415.00 | 55.64 | 58.40 | 60.60 | -8.74 | -13.58% | 46 | 87 | 16.77% |
| SPXW240701C05420000 | 2024-06-28 3:58PM EDT | 5,420.00 | 47.31 | 53.70 | 55.90 | -15.31 | -24.45% | 53 | 411 | 16.07% |
| SPXW240701C05425000 | 2024-06-28 4:08PM EDT | 5,425.00 | 48.58 | 49.20 | 51.30 | -17.55 | -26.54% | 43 | 599 | 15.40% |
| SPXW240701C05430000 | 2024-06-28 4:06PM EDT | 5,430.00 | 42.50 | 44.70 | 46.80 | -12.80 | -23.15% | 86 | 198 | 14.75% |
| SPXW240701C05435000 | 2024-06-28 4:07PM EDT | 5,435.00 | 38.22 | 40.40 | 42.40 | -8.82 | -18.75% | 83 | 63 | 14.12% |
| SPXW240701C05440000 | 2024-06-28 4:10PM EDT | 5,440.00 | 36.09 | 36.10 | 38.10 | -10.81 | -23.05% | 171 | 180 | 13.50% |
| SPXW240701C05445000 | 2024-06-28 4:04PM EDT | 5,445.00 | 30.50 | 32.00 | 33.90 | -10.10 | -24.88% | 307 | 299 | 12.88% |
| SPXW240701C05450000 | 2024-06-28 4:13PM EDT | 5,450.00 | 28.67 | 28.10 | 29.90 | -15.95 | -35.75% | 448 | 1,076 | 12.32% |
| SPXW240701C05455000 | 2024-06-28 4:14PM EDT | 5,455.00 | 24.50 | 24.30 | 26.00 | -14.57 | -37.29% | 433 | 366 | 11.73% |
| SPXW240701C05460000 | 2024-06-28 4:14PM EDT | 5,460.00 | 21.25 | 20.70 | 22.40 | -17.53 | -45.20% | 1,026 | 302 | 11.22% |
| SPXW240701C05465000 | 2024-06-28 4:14PM EDT | 5,465.00 | 17.95 | 17.40 | 18.90 | -17.15 | -48.86% | 1,831 | 313 | 10.67% |
| SPXW240701C05470000 | 2024-06-28 4:14PM EDT | 5,470.00 | 14.65 | 14.70 | 15.40 | -16.05 | -52.28% | 4,280 | 531 | 10.01% |
| SPXW240701C05475000 | 2024-06-28 4:14PM EDT | 5,475.00 | 12.10 | 12.00 | 12.60 | -15.20 | -55.68% | 5,811 | 542 | 9.60% |
| SPXW240701C05480000 | 2024-06-28 4:14PM EDT | 5,480.00 | 9.67 | 9.60 | 10.10 | -15.51 | -61.60% | 4,903 | 361 | 9.21% |
| SPXW240701C05485000 | 2024-06-28 4:14PM EDT | 5,485.00 | 7.60 | 7.50 | 8.00 | -14.20 | -65.14% | 6,862 | 389 | 8.90% |
| SPXW240701C05490000 | 2024-06-28 4:14PM EDT | 5,490.00 | 5.82 | 5.70 | 5.80 | -13.36 | -69.66% | 7,717 | 641 | 8.35% |
| SPXW240701C05495000 | 2024-06-28 4:14PM EDT | 5,495.00 | 4.41 | 4.20 | 4.60 | -11.87 | -72.91% | 5,598 | 279 | 8.27% |
| SPXW240701C05500000 | 2024-06-28 4:14PM EDT | 5,500.00 | 3.25 | 3.10 | 3.40 | -11.36 | -77.75% | 10,914 | 3,063 | 8.04% |
| SPXW240701C05505000 | 2024-06-28 4:14PM EDT | 5,505.00 | 2.33 | 2.20 | 2.45 | -10.17 | -81.36% | 5,197 | 346 | 7.83% |
| SPXW240701C05510000 | 2024-06-28 4:14PM EDT | 5,510.00 | 1.63 | 1.50 | 1.75 | -8.72 | -84.25% | 6,919 | 491 | 7.68% |
| SPXW240701C05515000 | 2024-06-28 4:14PM EDT | 5,515.00 | 1.05 | 1.05 | 1.20 | -7.80 | -88.14% | 6,785 | 848 | 7.51% |
| SPXW240701C05520000 | 2024-06-28 4:14PM EDT | 5,520.00 | 0.75 | 0.65 | 0.85 | -6.25 | -89.29% | 7,805 | 729 | 7.45% |
| SPXW240701C05525000 | 2024-06-28 4:14PM EDT | 5,525.00 | 0.48 | 0.40 | 0.60 | -5.32 | -91.72% | 9,677 | 1,163 | 7.41% |
| SPXW240701C05530000 | 2024-06-28 4:14PM EDT | 5,530.00 | 0.32 | 0.25 | 0.40 | -4.28 | -93.04% | 7,253 | 1,053 | 7.33% |
| SPXW240701C05535000 | 2024-06-28 4:13PM EDT | 5,535.00 | 0.20 | 0.15 | 0.30 | -3.45 | -94.52% | 5,151 | 504 | 7.41% |
| SPXW240701C05540000 | 2024-06-28 4:14PM EDT | 5,540.00 | 0.10 | 0.10 | 0.25 | -2.70 | -96.43% | 7,094 | 620 | 7.62% |
| SPXW240701C05545000 | 2024-06-28 4:14PM EDT | 5,545.00 | 0.12 | 0.05 | 0.20 | -2.08 | -94.55% | 4,099 | 373 | 7.76% |
| SPXW240701C05550000 | 2024-06-28 4:14PM EDT | 5,550.00 | 0.10 | 0.05 | 0.20 | -1.45 | -93.55% | 8,740 | 4,299 | 8.16% |
| SPXW240701C05555000 | 2024-06-28 4:13PM EDT | 5,555.00 | 0.07 | 0.05 | 0.10 | -1.09 | -93.97% | 3,224 | 1,263 | 7.81% |
| SPXW240701C05560000 | 2024-06-28 4:09PM EDT | 5,560.00 | 0.05 | 0.05 | 0.10 | -0.75 | -93.75% | 3,005 | 770 | 8.18% |
| SPXW240701C05565000 | 2024-06-28 4:10PM EDT | 5,565.00 | 0.07 | 0.00 | 0.10 | -0.53 | -88.33% | 6,129 | 6,678 | 8.55% |
| SPXW240701C05570000 | 2024-06-28 4:13PM EDT | 5,570.00 | 0.05 | 0.00 | 0.10 | -0.32 | -86.49% | 3,573 | 3,273 | 8.89% |
| SPXW240701C05575000 | 2024-06-28 4:14PM EDT | 5,575.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 2,711 | 3,768 | 9.25% |
| SPXW240701C05580000 | 2024-06-28 4:14PM EDT | 5,580.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 1,092 | 1,060 | 10.08% |
| SPXW240701C05585000 | 2024-06-28 4:12PM EDT | 5,585.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1,805 | 1,442 | 10.44% |
| SPXW240701C05590000 | 2024-06-28 3:57PM EDT | 5,590.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1,893 | 909 | 10.80% |
| SPXW240701C05595000 | 2024-06-28 3:53PM EDT | 5,595.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 229 | 995 | 9.89% |
| SPXW240701C05600000 | 2024-06-28 4:05PM EDT | 5,600.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1,798 | 1,305 | 10.21% |
| SPXW240701C05605000 | 2024-06-28 3:47PM EDT | 5,605.00 | 0.05 | 0.00 | 0.00 | -0.12 | -70.59% | 136 | 674 | 6.25% |
| SPXW240701C05610000 | 2024-06-28 3:34PM EDT | 5,610.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 166 | 774 | 10.84% |
| SPXW240701C05615000 | 2024-06-28 3:33PM EDT | 5,615.00 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 84 | 161 | 6.25% |
| SPXW240701C05620000 | 2024-06-28 3:33PM EDT | 5,620.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 220 | 126 | 11.50% |
| SPXW240701C05625000 | 2024-06-28 3:44PM EDT | 5,625.00 | 0.05 | 0.00 | 0.00 | -0.04 | -44.44% | 85 | 8,223 | 6.25% |
| SPXW240701C05630000 | 2024-06-28 2:30PM EDT | 5,630.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 53 | 462 | 12.16% |
| SPXW240701C05640000 | 2024-06-28 2:30PM EDT | 5,640.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 58 | 2,788 | 12.79% |
| SPXW240701C05650000 | 2024-06-28 1:15PM EDT | 5,650.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 166 | 1,732 | 13.38% |
| SPXW240701C05660000 | 2024-06-28 1:15PM EDT | 5,660.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 161 | 14.01% |
| SPXW240701C05670000 | 2024-06-28 12:13PM EDT | 5,670.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 8 | 159 | 14.65% |
| SPXW240701C05675000 | 2024-06-27 4:00PM EDT | 5,675.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 506 | 14.94% |
| SPXW240701C05700000 | 2024-06-28 1:09PM EDT | 5,700.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 902 | 16.50% |
| SPXW240701C05725000 | 2024-06-24 4:08PM EDT | 5,725.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 461 | 516 | 18.02% |
| SPXW240701C05750000 | 2024-06-28 9:37AM EDT | 5,750.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 73 | 19.53% |
| SPXW240701C05775000 | 2024-06-24 12:25PM EDT | 5,775.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 250 | 374 | 21.00% |
| SPXW240701C05800000 | 2024-06-27 10:54AM EDT | 5,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,018 | 22.46% |
| SPXW240701C05900000 | 2024-06-24 2:43PM EDT | 5,900.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 35 | 181 | 12.50% |
| SPXW240701C06000000 | 2024-06-21 4:00PM EDT | 6,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 468 | 33.69% |
| SPXW240701C06100000 | 2024-06-21 3:00PM EDT | 6,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 39.06% |
| SPXW240701C06200000 | 2024-06-24 1:55PM EDT | 6,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 44.34% |
| SPXW240701C06400000 | 2024-06-18 9:30AM EDT | 6,400.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4,211 | 51.56% |
認沽盤範圍2024年7月1日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240701P02200000 | 2024-06-03 3:11PM EDT | 2,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 273.44% |
| SPXW240701P02400000 | 2024-05-28 2:25PM EDT | 2,400.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 259.38% |
| SPXW240701P02600000 | 2024-05-29 9:39AM EDT | 2,600.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 100.00% |
| SPXW240701P02800000 | 2024-06-10 10:38AM EDT | 2,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 15 | 203.13% |
| SPXW240701P03000000 | 2024-06-12 10:50AM EDT | 3,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 182.81% |
| SPXW240701P03200000 | 2024-06-13 4:10PM EDT | 3,200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 164.06% |
| SPXW240701P03400000 | 2024-06-21 10:11AM EDT | 3,400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 295 | 146.09% |
| SPXW240701P03600000 | 2024-06-24 3:26PM EDT | 3,600.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 550 | 949 | 129.69% |
| SPXW240701P03800000 | 2024-06-27 12:16PM EDT | 3,800.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4,821 | 113.28% |
| SPXW240701P04000000 | 2024-06-24 4:06PM EDT | 4,000.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 679 | 1,149 | 98.44% |
| SPXW240701P04100000 | 2024-06-24 11:38AM EDT | 4,100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 523 | 91.02% |
| SPXW240701P04200000 | 2024-06-24 12:10PM EDT | 4,200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 510 | 83.59% |
| SPXW240701P04250000 | 2024-06-26 1:59PM EDT | 4,250.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 198 | 3,258 | 84.18% |
| SPXW240701P04300000 | 2024-06-27 9:52AM EDT | 4,300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 2,679 | 80.47% |
| SPXW240701P04350000 | 2024-06-27 11:29AM EDT | 4,350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3,600 | 3,939 | 76.95% |
| SPXW240701P04400000 | 2024-06-24 3:40PM EDT | 4,400.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 122 | 264 | 73.24% |
| SPXW240701P04450000 | 2024-06-26 11:20AM EDT | 4,450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 56 | 337 | 69.73% |
| SPXW240701P04500000 | 2024-06-26 11:20AM EDT | 4,500.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 57 | 11,439 | 66.21% |
| SPXW240701P04550000 | 2024-06-26 1:06PM EDT | 4,550.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 289 | 529 | 62.70% |
| SPXW240701P04600000 | 2024-06-27 12:02PM EDT | 4,600.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 1,285 | 59.18% |
| SPXW240701P04650000 | 2024-06-27 4:00PM EDT | 4,650.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2,583 | 3,218 | 55.66% |
| SPXW240701P04700000 | 2024-06-28 4:14PM EDT | 4,700.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,026 | 1,767 | 52.15% |
| SPXW240701P04750000 | 2024-06-28 4:14PM EDT | 4,750.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,645 | 822 | 51.66% |
| SPXW240701P04800000 | 2024-06-28 4:13PM EDT | 4,800.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 840 | 1,261 | 49.95% |
| SPXW240701P04825000 | 2024-06-28 4:03PM EDT | 4,825.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 593 | 3,077 | 48.10% |
| SPXW240701P04850000 | 2024-06-28 4:03PM EDT | 4,850.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 2,383 | 1,532 | 46.29% |
| SPXW240701P04875000 | 2024-06-28 2:59PM EDT | 4,875.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 735 | 332 | 44.43% |
| SPXW240701P04900000 | 2024-06-28 4:14PM EDT | 4,900.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 2,418 | 2,945 | 42.58% |
| SPXW240701P04925000 | 2024-06-28 7:16AM EDT | 4,925.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 110 | 1,230 | 40.77% |
| SPXW240701P04950000 | 2024-06-28 4:09PM EDT | 4,950.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1,036 | 4,678 | 38.97% |
| SPXW240701P04975000 | 2024-06-28 4:14PM EDT | 4,975.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 573 | 1,260 | 37.16% |
| SPXW240701P05000000 | 2024-06-28 4:13PM EDT | 5,000.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1,787 | 7,971 | 35.30% |
| SPXW240701P05020000 | 2024-06-28 3:51PM EDT | 5,020.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 432 | 151 | 34.86% |
| SPXW240701P05025000 | 2024-06-28 4:11PM EDT | 5,025.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 167 | 458 | 34.52% |
| SPXW240701P05030000 | 2024-06-28 3:44PM EDT | 5,030.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 62 | 276 | 34.13% |
| SPXW240701P05040000 | 2024-06-28 3:51PM EDT | 5,040.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 257 | 122 | 33.40% |
| SPXW240701P05050000 | 2024-06-28 4:05PM EDT | 5,050.00 | 0.10 | 0.05 | 0.20 | -0.02 | -16.67% | 159 | 1,784 | 32.64% |
| SPXW240701P05060000 | 2024-06-28 4:12PM EDT | 5,060.00 | 0.12 | 0.05 | 0.20 | -0.13 | -52.00% | 577 | 254 | 31.91% |
| SPXW240701P05070000 | 2024-06-28 3:26PM EDT | 5,070.00 | 0.10 | 0.10 | 0.20 | -0.10 | -50.00% | 115 | 199 | 31.15% |
| SPXW240701P05075000 | 2024-06-28 4:14PM EDT | 5,075.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 329 | 217 | 30.79% |
| SPXW240701P05080000 | 2024-06-28 4:01PM EDT | 5,080.00 | 0.12 | 0.10 | 0.20 | -0.08 | -40.00% | 128 | 686 | 30.42% |
| SPXW240701P05090000 | 2024-06-28 3:46PM EDT | 5,090.00 | 0.12 | 0.10 | 0.20 | -0.03 | -20.00% | 101 | 605 | 29.69% |
| SPXW240701P05100000 | 2024-06-28 4:02PM EDT | 5,100.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 568 | 1,208 | 28.93% |
| SPXW240701P05110000 | 2024-06-28 3:52PM EDT | 5,110.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 304 | 257 | 28.17% |
| SPXW240701P05120000 | 2024-06-28 4:01PM EDT | 5,120.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 702 | 27.44% |
| SPXW240701P05125000 | 2024-06-28 3:29PM EDT | 5,125.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 8 | 748 | 27.08% |
| SPXW240701P05130000 | 2024-06-28 4:13PM EDT | 5,130.00 | 0.12 | 0.10 | 0.20 | -0.11 | -47.83% | 125 | 195 | 26.71% |
| SPXW240701P05135000 | 2024-06-28 3:29PM EDT | 5,135.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 1 | 183 | 26.32% |
| SPXW240701P05140000 | 2024-06-25 3:58PM EDT | 5,140.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 3 | 744 | 25.95% |
| SPXW240701P05145000 | 2024-06-28 3:54PM EDT | 5,145.00 | 0.12 | 0.10 | 0.20 | -0.18 | -60.00% | 30 | 119 | 25.59% |
| SPXW240701P05150000 | 2024-06-28 3:24PM EDT | 5,150.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 295 | 1,150 | 25.20% |
| SPXW240701P05155000 | 2024-06-28 4:14PM EDT | 5,155.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 543 | 771 | 25.46% |
| SPXW240701P05160000 | 2024-06-28 4:14PM EDT | 5,160.00 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 425 | 79 | 25.07% |
| SPXW240701P05165000 | 2024-06-28 4:14PM EDT | 5,165.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 5 | 134 | 24.71% |
| SPXW240701P05170000 | 2024-06-28 4:10PM EDT | 5,170.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 110 | 221 | 24.32% |
| SPXW240701P05175000 | 2024-06-28 4:08PM EDT | 5,175.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 457 | 527 | 23.93% |
| SPXW240701P05180000 | 2024-06-28 4:10PM EDT | 5,180.00 | 0.15 | 0.10 | 0.25 | -0.05 | -25.00% | 78 | 217 | 23.56% |
| SPXW240701P05185000 | 2024-06-28 4:10PM EDT | 5,185.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 403 | 274 | 23.17% |
| SPXW240701P05190000 | 2024-06-28 4:10PM EDT | 5,190.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 336 | 315 | 22.78% |
| SPXW240701P05195000 | 2024-06-28 4:09PM EDT | 5,195.00 | 0.15 | 0.15 | 0.25 | -0.02 | -11.76% | 181 | 61 | 22.41% |
| SPXW240701P05200000 | 2024-06-28 4:07PM EDT | 5,200.00 | 0.15 | 0.15 | 0.25 | -0.02 | -11.76% | 697 | 7,270 | 22.02% |
| SPXW240701P05205000 | 2024-06-28 3:05PM EDT | 5,205.00 | 0.10 | 0.15 | 0.25 | -0.07 | -41.18% | 63 | 87 | 21.63% |
| SPXW240701P05210000 | 2024-06-28 2:15PM EDT | 5,210.00 | 0.10 | 0.15 | 0.25 | -0.08 | -44.44% | 23 | 1,536 | 21.25% |
| SPXW240701P05215000 | 2024-06-28 10:53AM EDT | 5,215.00 | 0.10 | 0.15 | 0.25 | -0.07 | -41.18% | 19 | 126 | 20.87% |
| SPXW240701P05220000 | 2024-06-28 3:44PM EDT | 5,220.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 12 | 124 | 20.48% |
| SPXW240701P05225000 | 2024-06-28 4:14PM EDT | 5,225.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 66 | 217 | 20.09% |
| SPXW240701P05230000 | 2024-06-28 4:08PM EDT | 5,230.00 | 0.15 | 0.15 | 0.25 | -0.02 | -11.76% | 38 | 470 | 19.72% |
| SPXW240701P05235000 | 2024-06-28 4:07PM EDT | 5,235.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 66 | 309 | 19.34% |
| SPXW240701P05240000 | 2024-06-28 3:03PM EDT | 5,240.00 | 0.10 | 0.15 | 0.25 | -0.10 | -50.00% | 37 | 389 | 18.95% |
| SPXW240701P05245000 | 2024-06-28 4:13PM EDT | 5,245.00 | 0.20 | 0.15 | 0.25 | -0.02 | -9.09% | 235 | 226 | 18.56% |
| SPXW240701P05250000 | 2024-06-28 4:11PM EDT | 5,250.00 | 0.22 | 0.15 | 0.30 | +0.02 | +10.00% | 599 | 6,340 | 18.58% |
| SPXW240701P05255000 | 2024-06-28 4:05PM EDT | 5,255.00 | 0.15 | 0.15 | 0.30 | -0.05 | -25.00% | 108 | 992 | 18.19% |
| SPXW240701P05260000 | 2024-06-28 4:11PM EDT | 5,260.00 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 274 | 185 | 17.80% |
| SPXW240701P05265000 | 2024-06-28 4:12PM EDT | 5,265.00 | 0.22 | 0.15 | 0.30 | +0.02 | +10.00% | 292 | 275 | 17.41% |
| SPXW240701P05270000 | 2024-06-28 4:11PM EDT | 5,270.00 | 0.20 | 0.20 | 0.30 | +0.05 | +33.33% | 166 | 2,253 | 17.01% |
| SPXW240701P05275000 | 2024-06-28 4:09PM EDT | 5,275.00 | 0.20 | 0.20 | 0.30 | -0.01 | -4.76% | 643 | 1,095 | 16.60% |
| SPXW240701P05280000 | 2024-06-28 4:13PM EDT | 5,280.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 351 | 1,090 | 16.21% |
| SPXW240701P05285000 | 2024-06-28 4:12PM EDT | 5,285.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 807 | 1,244 | 15.81% |
| SPXW240701P05290000 | 2024-06-28 4:04PM EDT | 5,290.00 | 0.17 | 0.20 | 0.30 | -0.05 | -22.73% | 407 | 667 | 15.41% |
| SPXW240701P05295000 | 2024-06-28 4:07PM EDT | 5,295.00 | 0.20 | 0.20 | 0.35 | -0.05 | -20.00% | 111 | 788 | 15.32% |
| SPXW240701P05300000 | 2024-06-28 4:14PM EDT | 5,300.00 | 0.25 | 0.20 | 0.35 | +0.03 | +13.64% | 864 | 6,204 | 14.92% |
| SPXW240701P05305000 | 2024-06-28 4:14PM EDT | 5,305.00 | 0.25 | 0.20 | 0.35 | +0.05 | +25.00% | 120 | 286 | 14.52% |
| SPXW240701P05310000 | 2024-06-28 4:12PM EDT | 5,310.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 1,019 | 640 | 14.10% |
| SPXW240701P05315000 | 2024-06-28 4:10PM EDT | 5,315.00 | 0.25 | 0.25 | 0.35 | +0.05 | +25.00% | 418 | 561 | 13.68% |
| SPXW240701P05320000 | 2024-06-28 4:10PM EDT | 5,320.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 360 | 449 | 13.28% |
| SPXW240701P05325000 | 2024-06-28 4:10PM EDT | 5,325.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 830 | 5,559 | 13.11% |
| SPXW240701P05330000 | 2024-06-28 4:12PM EDT | 5,330.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 264 | 2,807 | 12.70% |
| SPXW240701P05335000 | 2024-06-28 3:58PM EDT | 5,335.00 | 0.20 | 0.30 | 0.40 | -0.12 | -37.50% | 565 | 2,510 | 12.27% |
| SPXW240701P05340000 | 2024-06-28 4:08PM EDT | 5,340.00 | 0.30 | 0.30 | 0.40 | +0.01 | +3.45% | 608 | 2,382 | 11.85% |
| SPXW240701P05345000 | 2024-06-28 4:10PM EDT | 5,345.00 | 0.30 | 0.30 | 0.45 | +0.05 | +20.00% | 967 | 678 | 11.63% |
| SPXW240701P05350000 | 2024-06-28 4:13PM EDT | 5,350.00 | 0.32 | 0.35 | 0.45 | +0.02 | +6.67% | 2,858 | 2,636 | 11.20% |
| SPXW240701P05355000 | 2024-06-28 4:14PM EDT | 5,355.00 | 0.30 | 0.35 | 0.45 | -0.09 | -23.08% | 1,519 | 665 | 10.77% |
| SPXW240701P05360000 | 2024-06-28 4:14PM EDT | 5,360.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 695 | 1,512 | 10.51% |
| SPXW240701P05365000 | 2024-06-28 4:10PM EDT | 5,365.00 | 0.35 | 0.35 | 0.55 | -0.14 | -28.57% | 1,219 | 399 | 10.22% |
| SPXW240701P05370000 | 2024-06-28 4:14PM EDT | 5,370.00 | 0.45 | 0.45 | 0.45 | -0.05 | -10.00% | 1,086 | 1,955 | 9.45% |
| SPXW240701P05375000 | 2024-06-28 4:13PM EDT | 5,375.00 | 0.45 | 0.45 | 0.60 | -0.05 | -10.00% | 1,696 | 2,302 | 9.46% |
| SPXW240701P05380000 | 2024-06-28 4:14PM EDT | 5,380.00 | 0.55 | 0.55 | 0.65 | -0.10 | -15.38% | 5,687 | 1,673 | 9.13% |
| SPXW240701P05385000 | 2024-06-28 4:14PM EDT | 5,385.00 | 0.60 | 0.60 | 0.75 | -0.10 | -14.29% | 2,186 | 445 | 8.89% |
| SPXW240701P05390000 | 2024-06-28 4:13PM EDT | 5,390.00 | 0.65 | 0.65 | 0.80 | -0.15 | -18.75% | 6,962 | 861 | 8.52% |
| SPXW240701P05395000 | 2024-06-28 4:14PM EDT | 5,395.00 | 0.70 | 0.75 | 0.95 | -0.22 | -23.91% | 3,707 | 1,466 | 8.31% |
| SPXW240701P05400000 | 2024-06-28 4:14PM EDT | 5,400.00 | 0.90 | 0.95 | 1.00 | -0.25 | -21.74% | 9,334 | 3,445 | 7.89% |
| SPXW240701P05405000 | 2024-06-28 4:14PM EDT | 5,405.00 | 1.10 | 1.05 | 1.25 | -0.15 | -12.00% | 2,918 | 599 | 7.76% |
| SPXW240701P05410000 | 2024-06-28 4:14PM EDT | 5,410.00 | 1.40 | 1.30 | 1.45 | -0.10 | -6.67% | 4,045 | 735 | 7.49% |
| SPXW240701P05415000 | 2024-06-28 4:14PM EDT | 5,415.00 | 1.55 | 1.60 | 1.75 | -0.20 | -11.43% | 4,554 | 1,379 | 7.28% |
| SPXW240701P05420000 | 2024-06-28 4:14PM EDT | 5,420.00 | 1.95 | 1.95 | 2.15 | -0.12 | -5.80% | 4,261 | 1,069 | 7.10% |
| SPXW240701P05425000 | 2024-06-28 4:14PM EDT | 5,425.00 | 2.35 | 2.30 | 2.50 | -0.20 | -7.84% | 6,713 | 3,268 | 6.80% |
| SPXW240701P05430000 | 2024-06-28 4:14PM EDT | 5,430.00 | 2.89 | 2.80 | 3.00 | -0.03 | -1.03% | 8,943 | 770 | 6.55% |
| SPXW240701P05435000 | 2024-06-28 4:14PM EDT | 5,435.00 | 3.50 | 3.40 | 3.80 | +0.05 | +1.45% | 7,481 | 529 | 6.43% |
| SPXW240701P05440000 | 2024-06-28 4:14PM EDT | 5,440.00 | 4.40 | 4.10 | 4.50 | +0.17 | +4.02% | 4,862 | 1,200 | 6.13% |
| SPXW240701P05445000 | 2024-06-28 4:14PM EDT | 5,445.00 | 5.30 | 4.90 | 5.40 | +0.30 | +6.00% | 3,791 | 722 | 5.84% |
| SPXW240701P05450000 | 2024-06-28 4:14PM EDT | 5,450.00 | 6.30 | 5.90 | 6.40 | +0.41 | +6.96% | 6,645 | 1,074 | 5.50% |
| SPXW240701P05455000 | 2024-06-28 4:12PM EDT | 5,455.00 | 7.00 | 7.20 | 7.60 | +0.10 | +1.45% | 3,816 | 863 | 5.12% |
| SPXW240701P05460000 | 2024-06-28 4:14PM EDT | 5,460.00 | 9.41 | 8.40 | 9.00 | +1.16 | +14.06% | 5,811 | 1,171 | 4.68% |
| SPXW240701P05465000 | 2024-06-28 4:14PM EDT | 5,465.00 | 10.70 | 10.10 | 10.70 | +1.30 | +13.83% | 5,298 | 379 | 4.17% |
| SPXW240701P05470000 | 2024-06-28 4:14PM EDT | 5,470.00 | 12.60 | 12.00 | 12.60 | +1.20 | +10.53% | 6,496 | 427 | 3.45% |
| SPXW240701P05475000 | 2024-06-28 4:14PM EDT | 5,475.00 | 15.36 | 14.20 | 14.80 | +2.80 | +22.29% | 5,358 | 755 | 1.95% |
| SPXW240701P05480000 | 2024-06-28 4:14PM EDT | 5,480.00 | 17.53 | 16.60 | 17.50 | +2.81 | +19.09% | 5,146 | 838 | 0.00% |
| SPXW240701P05485000 | 2024-06-28 4:14PM EDT | 5,485.00 | 20.40 | 19.00 | 20.80 | +3.88 | +23.49% | 3,735 | 432 | 0.00% |
| SPXW240701P05490000 | 2024-06-28 4:13PM EDT | 5,490.00 | 23.42 | 22.20 | 24.00 | +4.27 | +22.30% | 4,164 | 252 | 0.00% |
| SPXW240701P05495000 | 2024-06-28 4:13PM EDT | 5,495.00 | 26.97 | 25.60 | 27.60 | +5.97 | +28.43% | 3,333 | 88 | 0.00% |
| SPXW240701P05500000 | 2024-06-28 4:14PM EDT | 5,500.00 | 32.00 | 29.40 | 31.50 | +7.65 | +31.42% | 5,408 | 2,284 | 0.00% |
| SPXW240701P05505000 | 2024-06-28 4:14PM EDT | 5,505.00 | 35.30 | 33.40 | 35.60 | +8.49 | +31.67% | 1,373 | 95 | 0.00% |
| SPXW240701P05510000 | 2024-06-28 4:12PM EDT | 5,510.00 | 37.70 | 37.70 | 39.90 | +0.70 | +1.89% | 1,333 | 177 | 0.00% |
| SPXW240701P05520000 | 2024-06-28 4:12PM EDT | 5,520.00 | 46.90 | 46.80 | 49.10 | +9.53 | +25.50% | 1,499 | 55 | 0.00% |
| SPXW240701P05525000 | 2024-06-28 4:00PM EDT | 5,525.00 | 57.79 | 51.50 | 53.90 | +17.19 | +42.34% | 1,669 | 13 | 0.00% |
| SPXW240701P05530000 | 2024-06-28 3:56PM EDT | 5,530.00 | 64.49 | 56.30 | 58.70 | +19.62 | +43.73% | 943 | 58 | 0.00% |
| SPXW240701P05535000 | 2024-06-28 3:28PM EDT | 5,535.00 | 63.58 | 61.20 | 63.60 | -4.50 | -6.61% | 68 | 26 | 0.00% |
| SPXW240701P05540000 | 2024-06-28 4:00PM EDT | 5,540.00 | 72.00 | 65.70 | 69.70 | +11.50 | +19.01% | 273 | 16 | 0.00% |
| SPXW240701P05545000 | 2024-06-28 3:25PM EDT | 5,545.00 | 73.49 | 70.80 | 74.60 | +10.17 | +16.06% | 39 | 10 | 0.00% |
| SPXW240701P05550000 | 2024-06-28 4:08PM EDT | 5,550.00 | 81.91 | 75.70 | 79.60 | +9.72 | +13.46% | 1,049 | 2,427 | 0.00% |
| SPXW240701P05555000 | 2024-06-28 3:59PM EDT | 5,555.00 | 93.56 | 80.40 | 85.00 | +3.94 | +4.40% | 19 | 3 | 0.00% |
| SPXW240701P05570000 | 2024-06-27 11:36AM EDT | 5,570.00 | 97.54 | 95.30 | 100.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240701P05580000 | 2024-06-28 10:08AM EDT | 5,580.00 | 60.90 | 105.30 | 110.00 | -46.56 | -43.33% | 3 | 2 | 0.00% |
| SPXW240701P05585000 | 2024-06-28 4:05PM EDT | 5,585.00 | 115.00 | 110.70 | 114.60 | +5.16 | +4.70% | 7 | 5 | 0.00% |
| SPXW240701P05590000 | 2024-06-28 3:54PM EDT | 5,590.00 | 119.79 | 115.70 | 119.60 | +13.22 | +12.40% | 124 | 12 | 0.00% |
| SPXW240701P05600000 | 2024-06-28 3:55PM EDT | 5,600.00 | 132.50 | 125.70 | 129.60 | +15.88 | +13.62% | 16 | 45 | 0.00% |
| SPXW240701P05700000 | 2024-06-28 10:52AM EDT | 5,700.00 | 185.00 | 225.20 | 229.90 | -155.88 | -45.73% | 2 | 2 | 0.00% |
