拍板:3800.00
認購期權範圍2024年6月26日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240628C03800000 | 2024-06-17 1:16PM EDT | 2024-06-28 | 1,670.13 | 1,674.80 | 1,692.20 | 0.00 | - | 1 | 0 | 226.40% |
| SPXW240712C03800000 | 2024-06-17 10:58AM EDT | 2024-07-12 | 1,647.72 | 1,687.50 | 1,694.60 | 0.00 | - | - | 0 | 103.31% |
| SPX240719C03800000 | 2024-04-22 4:13PM EDT | 2024-07-19 | 1,253.64 | 1,564.80 | 1,573.10 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240731C03800000 | 2024-06-17 10:16AM EDT | 2024-07-31 | 1,653.86 | 1,697.20 | 1,704.30 | 0.00 | - | 1 | 0 | 76.84% |
| SPXW240816C03800000 | 2024-04-30 3:56PM EDT | 2024-08-16 | 1,296.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C03800000 | 2024-06-14 2:07PM EDT | 2024-09-20 | 1,671.11 | 1,720.90 | 1,729.60 | 0.00 | - | 4 | 0 | 56.87% |
| SPXW240930C03800000 | 2024-06-20 10:08AM EDT | 2024-09-30 | 1,750.00 | 1,724.70 | 1,733.40 | 0.00 | - | 5 | 0 | 54.81% |
| SPX241018C03800000 | 2024-05-21 1:14PM EDT | 2024-10-18 | 1,583.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241115C03800000 | 2024-05-31 9:59AM EDT | 2024-11-15 | 1,527.63 | 1,750.80 | 1,760.60 | 0.00 | - | 35 | 0 | 50.13% |
| SPX241220C03800000 | 2024-06-25 9:48AM EDT | 2024-12-20 | 1,752.22 | 1,767.70 | 1,776.30 | 0.00 | - | 1 | 0 | 48.02% |
| SPX250117C03800000 | 2024-06-12 10:04AM EDT | 2025-01-17 | 1,746.59 | 1,784.70 | 1,793.40 | 0.00 | - | 3 | 0 | 46.86% |
| SPX250321C03800000 | 2024-06-12 10:32AM EDT | 2025-03-21 | 1,781.71 | 1,814.20 | 1,823.00 | 0.00 | - | 2 | 0 | 44.17% |
| SPX250620C03800000 | 2023-12-19 11:09AM EDT | 2025-06-20 | 1,223.08 | 1,222.60 | 1,233.30 | 0.00 | - | 2 | 118 | 0.00% |
| SPX251219C03800000 | 2024-06-14 10:50AM EDT | 2025-12-19 | 1,865.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C03800000 | 2024-06-18 1:35PM EDT | 2026-12-18 | 2,060.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C03800000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 1,940.63 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| SPX281215C03800000 | 2023-12-26 12:28PM EDT | 2028-12-15 | 1,663.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX291221C03800000 | 2024-06-05 10:28AM EDT | 2029-12-21 | 2,220.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
認沽盤範圍2024年6月26日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P03800000 | 2024-06-21 3:25PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 72 | 0 | 197.66% |
| SPXW240627P03800000 | 2024-06-21 2:21PM EDT | 2024-06-27 | 0.05 | 0.00 | 0.05 | 0.00 | - | 161 | 0 | 139.84% |
| SPXW240628P03800000 | 2024-06-24 9:30AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 0 | 114.06% |
| SPXW240701P03800000 | 2024-06-24 3:56PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,385 | 0 | 80.47% |
| SPXW240702P03800000 | 2024-06-25 9:38AM EDT | 2024-07-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 0 | 74.61% |
| SPXW240703P03800000 | 2024-06-25 4:12PM EDT | 2024-07-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 452 | 0 | 69.92% |
| SPXW240705P03800000 | 2024-06-25 8:15PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 0 | 65.43% |
| SPXW240708P03800000 | 2024-06-25 1:06PM EDT | 2024-07-08 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 0 | 59.18% |
| SPXW240709P03800000 | 2024-06-24 11:56AM EDT | 2024-07-09 | 0.15 | 0.00 | 0.10 | 0.00 | - | 69 | 0 | 55.27% |
| SPXW240710P03800000 | 2024-06-25 11:59AM EDT | 2024-07-10 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 55.08% |
| SPXW240711P03800000 | 2024-06-25 1:35AM EDT | 2024-07-11 | 0.17 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 55.47% |
| SPXW240712P03800000 | 2024-06-25 4:14PM EDT | 2024-07-12 | 0.15 | 0.10 | 0.20 | 0.00 | - | 18 | 0 | 54.64% |
| SPXW240715P03800000 | 2024-06-21 11:48AM EDT | 2024-07-15 | 0.45 | 0.10 | 0.25 | 0.00 | - | 15 | 0 | 51.03% |
| SPXW240716P03800000 | 2024-06-21 12:41PM EDT | 2024-07-16 | 0.49 | 0.15 | 0.30 | 0.00 | - | 5 | 0 | 50.88% |
| SPXW240717P03800000 | 2024-06-24 9:41AM EDT | 2024-07-17 | 0.50 | 0.20 | 0.35 | 0.00 | - | 10 | 0 | 50.61% |
| SPXW240718P03800000 | 2024-06-20 11:19AM EDT | 2024-07-18 | 0.47 | 0.25 | 0.35 | 0.00 | - | 66 | 0 | 50.59% |
| SPX240719P03800000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 0.35 | 0.25 | 0.40 | 0.00 | - | 2 | 0 | 50.15% |
| SPXW240722P03800000 | 2024-06-24 9:30AM EDT | 2024-07-22 | 0.66 | 0.30 | 0.50 | 0.00 | - | 3 | 0 | 48.30% |
| SPXW240723P03800000 | 2024-06-21 10:19AM EDT | 2024-07-23 | 0.72 | 0.35 | 0.50 | 0.00 | - | 2 | 0 | 47.44% |
| SPXW240724P03800000 | 2024-06-24 9:50AM EDT | 2024-07-24 | 0.67 | 0.40 | 0.55 | 0.00 | - | 2 | 0 | 47.05% |
| SPXW240725P03800000 | 2024-06-25 12:50PM EDT | 2024-07-25 | 0.60 | 0.40 | 0.60 | 0.00 | - | 2 | 0 | 46.66% |
| SPXW240726P03800000 | 2024-06-25 12:03PM EDT | 2024-07-26 | 0.70 | 0.50 | 0.60 | 0.00 | - | 7 | 0 | 45.90% |
| SPXW240729P03800000 | 2024-06-21 2:23PM EDT | 2024-07-29 | 0.95 | 0.50 | 0.70 | 0.00 | - | 6 | 0 | 44.52% |
| SPXW240730P03800000 | 2024-06-21 1:22PM EDT | 2024-07-30 | 0.90 | 0.55 | 0.70 | 0.00 | - | 5 | 0 | 43.88% |
| SPXW240731P03800000 | 2024-06-24 10:36AM EDT | 2024-07-31 | 0.95 | 0.65 | 0.75 | 0.00 | - | 25 | 0 | 43.58% |
| SPXW240801P03800000 | 2024-06-21 2:17PM EDT | 2024-08-01 | 1.10 | 0.65 | 0.80 | 0.00 | - | 2 | 0 | 43.27% |
| SPXW240802P03800000 | 2024-06-24 9:45AM EDT | 2024-08-02 | 1.10 | 0.75 | 0.85 | 0.00 | - | 20 | 0 | 42.98% |
| SPXW240809P03800000 | 2024-06-25 2:42PM EDT | 2024-08-09 | 1.10 | 0.95 | 1.05 | 0.00 | - | 12 | 0 | 40.41% |
| SPXW240816P03800000 | 2024-06-25 4:13PM EDT | 2024-08-16 | 1.35 | 1.20 | 1.30 | 0.00 | - | 10 | 0 | 38.50% |
| SPXW240830P03800000 | 2024-06-25 3:43PM EDT | 2024-08-30 | 2.09 | 1.85 | 2.00 | 0.00 | - | 1 | 0 | 35.96% |
| SPX240920P03800000 | 2024-06-25 3:35PM EDT | 2024-09-20 | 3.40 | 3.20 | 3.30 | 0.00 | - | 154 | 0 | 33.41% |
| SPXW240930P03800000 | 2024-06-24 12:33PM EDT | 2024-09-30 | 4.20 | 3.70 | 4.00 | 0.00 | - | 1 | 0 | 32.49% |
| SPX241018P03800000 | 2024-06-21 11:57AM EDT | 2024-10-18 | 6.40 | 5.20 | 5.50 | 0.00 | - | 1,450 | 0 | 31.24% |
| SPXW241031P03800000 | 2024-06-24 3:20PM EDT | 2024-10-31 | 6.85 | 6.20 | 6.50 | 0.00 | - | 50 | 0 | 30.38% |
| SPX241115P03800000 | 2024-06-25 10:46AM EDT | 2024-11-15 | 8.79 | 8.00 | 8.30 | 0.00 | - | 15 | 0 | 29.88% |
| SPXW241129P03800000 | 2024-06-17 2:19PM EDT | 2024-11-29 | 10.18 | 9.30 | 9.60 | 0.00 | - | 4 | 0 | 29.21% |
| SPX241220P03800000 | 2024-06-25 11:25AM EDT | 2024-12-20 | 12.40 | 11.60 | 11.90 | 0.00 | - | 16 | 0 | 28.47% |
| SPXW241231P03800000 | 2024-06-25 10:43AM EDT | 2024-12-31 | 13.30 | 12.40 | 12.70 | 0.00 | - | 1 | 0 | 27.95% |
| SPX250117P03800000 | 2024-06-24 1:34PM EDT | 2025-01-17 | 15.70 | 14.20 | 14.70 | 0.00 | - | 142 | 0 | 27.50% |
| SPX250221P03800000 | 2024-06-24 11:11AM EDT | 2025-02-21 | 19.00 | 18.00 | 18.50 | 0.00 | - | 9 | 0 | 26.57% |
| SPX250321P03800000 | 2024-06-21 11:15AM EDT | 2025-03-21 | 23.50 | 21.10 | 21.50 | 0.00 | - | 12 | 0 | 25.92% |
| SPXW250331P03800000 | 2024-06-18 12:52PM EDT | 2025-03-31 | 22.96 | 22.00 | 22.50 | 0.00 | - | 2 | 0 | 25.69% |
| SPX250417P03800000 | 2024-06-25 1:01PM EDT | 2025-04-17 | 25.52 | 24.00 | 24.50 | 0.00 | - | 11 | 0 | 25.39% |
| SPX250516P03800000 | 2024-06-24 11:16AM EDT | 2025-05-16 | 28.05 | 26.70 | 27.20 | 0.00 | - | 18 | 0 | 24.78% |
| SPX250620P03800000 | 2024-06-21 1:10PM EDT | 2025-06-20 | 32.40 | 29.90 | 30.50 | 0.00 | - | 262 | 0 | 24.14% |
| SPX251219P03800000 | 2024-06-20 12:58PM EDT | 2025-12-19 | 51.20 | 48.30 | 49.60 | 0.00 | - | 142 | 0 | 22.10% |
| SPX261218P03800000 | 2024-06-20 10:04AM EDT | 2026-12-18 | 80.14 | 78.10 | 83.20 | 0.00 | - | 10 | 0 | 19.71% |
| SPX271217P03800000 | 2024-06-25 12:58PM EDT | 2027-12-17 | 116.03 | 106.30 | 119.40 | 0.00 | - | 6 | 0 | 18.65% |
| SPX281215P03800000 | 2024-02-02 2:44PM EDT | 2028-12-15 | 220.14 | 0.00 | 0.00 | 0.00 | - | 50 | 96 | 3.13% |
| SPX291221P03800000 | 2024-01-11 1:07PM EDT | 2029-12-21 | 300.00 | 0.00 | 0.00 | 0.00 | - | 75 | 160 | 3.13% |
