拍板:4000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C04000000 | 2024-06-13 10:37AM EDT | 2024-06-26 | 1,419.58 | 1,467.70 | 1,484.60 | 0.00 | - | 1 | 0 | 303.65% |
| SPXW240627C04000000 | 2024-06-13 11:38AM EDT | 2024-06-27 | 1,426.05 | 1,468.40 | 1,485.30 | 0.00 | - | 1 | 0 | 218.13% |
| SPXW240628C04000000 | 2024-06-21 1:01PM EDT | 2024-06-28 | 1,469.42 | 1,473.50 | 1,484.80 | 0.00 | - | 1 | 0 | 186.30% |
| SPXW240701C04000000 | 2024-06-13 11:40AM EDT | 2024-07-01 | 1,428.80 | 1,471.00 | 1,487.90 | 0.00 | - | 1 | 0 | 132.42% |
| SPXW240702C04000000 | 2024-06-13 11:43AM EDT | 2024-07-02 | 1,430.33 | 1,471.70 | 1,488.60 | 0.00 | - | 1 | 0 | 124.05% |
| SPXW240703C04000000 | 2024-06-13 11:44AM EDT | 2024-07-03 | 1,431.14 | 1,473.00 | 1,489.90 | 0.00 | - | 1 | 0 | 118.43% |
| SPXW240705C04000000 | 2024-06-17 12:47PM EDT | 2024-07-05 | 1,471.84 | 1,479.60 | 1,486.80 | 0.00 | - | 1 | 0 | 108.61% |
| SPXW240710C04000000 | 2024-06-20 1:39PM EDT | 2024-07-10 | 1,470.60 | 1,480.70 | 1,487.40 | 0.00 | - | - | 0 | 89.69% |
| SPXW240711C04000000 | 2024-06-21 11:12AM EDT | 2024-07-11 | 1,480.15 | 1,481.30 | 1,487.90 | 0.00 | - | 1 | 0 | 87.45% |
| SPXW240712C04000000 | 2024-06-21 2:55PM EDT | 2024-07-12 | 1,475.53 | 1,483.80 | 1,490.80 | 0.00 | - | 1 | 0 | 87.61% |
| SPXW240719C04000000 | 2024-06-21 1:14PM EDT | 2024-07-19 | 1,485.40 | 1,487.60 | 1,494.80 | 0.00 | - | 2 | 0 | 76.77% |
| SPXW240726C04000000 | 2024-06-25 3:54PM EDT | 2024-07-26 | 1,486.77 | 1,492.30 | 1,499.30 | 0.00 | - | 11 | 0 | 70.40% |
| SPXW240731C04000000 | 2024-06-20 11:57AM EDT | 2024-07-31 | 1,514.33 | 1,494.00 | 1,501.30 | 0.00 | - | 9 | 0 | 66.33% |
| SPXW240802C04000000 | 2024-06-06 1:54PM EDT | 2024-08-02 | 1,381.31 | 1,496.20 | 1,502.60 | 0.00 | - | - | 0 | 65.44% |
| SPX240816C04000000 | 2024-06-25 3:23PM EDT | 2024-08-16 | 1,498.55 | 1,502.50 | 1,509.70 | 0.00 | - | 760 | 0 | 58.66% |
| SPXW240830C04000000 | 2024-06-03 9:53AM EDT | 2024-08-30 | 1,339.54 | 1,509.50 | 1,517.80 | 0.00 | - | 1 | 0 | 54.55% |
| SPXW240920C04000000 | 2024-06-21 1:47PM EDT | 2024-09-20 | 1,512.24 | 1,519.60 | 1,530.60 | 0.00 | - | 6 | 0 | 50.49% |
| SPXW240930C04000000 | 2024-06-25 3:58PM EDT | 2024-09-30 | 1,521.91 | 1,524.40 | 1,532.70 | 0.00 | - | 3 | 0 | 49.54% |
| SPX241018C04000000 | 2024-06-25 3:20PM EDT | 2024-10-18 | 1,533.05 | 1,537.00 | 1,545.60 | 0.00 | - | 157 | 0 | 48.03% |
| SPX241115C04000000 | 2024-06-25 4:02PM EDT | 2024-11-15 | 1,549.03 | 1,553.60 | 1,562.30 | 0.00 | - | 2 | 0 | 45.78% |
| SPX241220C04000000 | 2024-06-25 3:36PM EDT | 2024-12-20 | 1,568.49 | 1,572.00 | 1,580.80 | 0.00 | - | 3,966 | 0 | 43.55% |
| SPXW241231C04000000 | 2024-05-02 8:18PM EDT | 2024-12-31 | 1,211.76 | 1,385.00 | 1,422.50 | 0.00 | - | 1 | 54 | 0.00% |
| SPX250117C04000000 | 2024-06-21 3:15PM EDT | 2025-01-17 | 1,590.19 | 1,591.30 | 1,600.00 | 0.00 | - | 38 | 0 | 42.77% |
| SPX250221C04000000 | 2024-06-10 9:42AM EDT | 2025-02-21 | 1,480.05 | 1,609.30 | 1,618.20 | 0.00 | - | 4 | 0 | 41.45% |
| SPX250321C04000000 | 2024-06-25 2:39PM EDT | 2025-03-21 | 1,617.99 | 1,623.00 | 1,631.60 | 0.00 | - | 42 | 0 | 40.52% |
| SPXW250331C04000000 | 2024-06-17 2:00PM EDT | 2025-03-31 | 1,632.17 | 1,615.10 | 1,648.50 | 0.00 | - | 1 | 0 | 41.34% |
| SPX250417C04000000 | 2024-06-21 10:13AM EDT | 2025-04-17 | 1,635.13 | 1,636.20 | 1,650.30 | 0.00 | - | 4,000 | 0 | 40.29% |
| SPX250516C04000000 | 2024-05-23 11:50AM EDT | 2025-05-16 | 1,514.31 | 1,634.70 | 1,668.50 | 0.00 | - | 2 | 16 | 39.95% |
| SPX250620C04000000 | 2024-06-25 4:12PM EDT | 2025-06-20 | 1,662.47 | 1,665.00 | 1,680.00 | 0.00 | - | 2,200 | 0 | 38.85% |
| SPX251219C04000000 | 2024-06-25 1:24PM EDT | 2025-12-19 | 1,733.48 | 0.00 | 0.00 | 0.00 | - | 7,000 | 0 | 0.00% |
| SPX261218C04000000 | 2024-06-24 2:30PM EDT | 2026-12-18 | 1,876.51 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| SPX271217C04000000 | 2024-06-20 2:42PM EDT | 2027-12-17 | 2,017.60 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 0.00% |
| SPX281215C04000000 | 2024-06-20 3:09PM EDT | 2028-12-15 | 2,133.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX291221C04000000 | 2024-06-20 10:27AM EDT | 2029-12-21 | 2,276.63 | 0.00 | 0.00 | 0.00 | - | 6 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P04000000 | 2024-06-24 10:17AM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 171.09% |
| SPXW240627P04000000 | 2024-06-21 11:58AM EDT | 2024-06-27 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 0 | 121.09% |
| SPXW240628P04000000 | 2024-06-23 8:15PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 0 | 98.83% |
| SPXW240701P04000000 | 2024-06-24 4:06PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.05 | 0.00 | - | 679 | 0 | 69.92% |
| SPXW240702P04000000 | 2024-06-25 1:25PM EDT | 2024-07-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 0 | 64.65% |
| SPXW240703P04000000 | 2024-06-25 4:14PM EDT | 2024-07-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 130 | 0 | 63.48% |
| SPXW240705P04000000 | 2024-06-25 1:13PM EDT | 2024-07-05 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1,800 | 0 | 58.50% |
| SPXW240708P04000000 | 2024-06-21 3:50PM EDT | 2024-07-08 | 0.25 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 52.49% |
| SPXW240709P04000000 | 2024-06-18 1:04PM EDT | 2024-07-09 | 0.35 | 0.00 | 0.15 | 0.00 | - | 50 | 0 | 52.30% |
| SPXW240710P04000000 | 2024-06-25 9:55AM EDT | 2024-07-10 | 0.20 | 0.05 | 0.20 | 0.00 | - | 11 | 0 | 51.76% |
| SPXW240711P04000000 | 2024-06-25 1:35AM EDT | 2024-07-11 | 0.27 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 51.12% |
| SPXW240712P04000000 | 2024-06-25 10:02AM EDT | 2024-07-12 | 0.35 | 0.20 | 0.25 | 0.00 | - | 100 | 0 | 49.61% |
| SPXW240715P04000000 | 2024-06-24 10:54AM EDT | 2024-07-15 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 0 | 46.48% |
| SPXW240716P04000000 | 2024-06-25 10:02AM EDT | 2024-07-16 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 0 | 46.61% |
| SPXW240717P04000000 | 2024-06-25 2:18PM EDT | 2024-07-17 | 0.52 | 0.30 | 0.45 | 0.00 | - | 25 | 0 | 46.07% |
| SPXW240718P04000000 | 2024-06-21 3:19PM EDT | 2024-07-18 | 0.86 | 0.40 | 0.50 | 0.00 | - | 126 | 0 | 45.53% |
| SPX240719P04000000 | 2024-06-25 4:13PM EDT | 2024-07-19 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1,429 | 0 | 44.57% |
| SPXW240722P04000000 | 2024-06-25 3:33PM EDT | 2024-07-22 | 0.60 | 0.45 | 0.60 | 0.00 | - | 7 | 0 | 42.80% |
| SPXW240723P04000000 | 2024-06-18 11:02AM EDT | 2024-07-23 | 0.82 | 0.50 | 0.65 | 0.00 | - | - | 0 | 42.38% |
| SPXW240724P04000000 | 2024-06-24 1:37PM EDT | 2024-07-24 | 0.87 | 0.55 | 0.70 | 0.00 | - | 10 | 0 | 41.97% |
| SPXW240725P04000000 | 2024-06-24 1:39PM EDT | 2024-07-25 | 0.92 | 0.60 | 0.75 | 0.00 | - | 10 | 0 | 41.57% |
| SPXW240726P04000000 | 2024-06-25 3:54PM EDT | 2024-07-26 | 0.82 | 0.70 | 0.80 | 0.00 | - | 14 | 0 | 41.16% |
| SPXW240731P04000000 | 2024-06-25 1:27PM EDT | 2024-07-31 | 1.20 | 0.90 | 1.00 | 0.00 | - | 1 | 0 | 39.15% |
| SPXW240801P04000000 | 2024-06-18 2:11PM EDT | 2024-08-01 | 1.31 | 0.90 | 1.05 | 0.00 | - | - | 0 | 38.83% |
| SPXW240802P04000000 | 2024-06-24 2:51PM EDT | 2024-08-02 | 1.31 | 1.05 | 1.15 | 0.00 | - | 5 | 0 | 38.71% |
| SPXW240809P04000000 | 2024-06-25 10:04AM EDT | 2024-08-09 | 1.60 | 1.25 | 1.40 | 0.00 | - | 100 | 0 | 36.39% |
| SPXW240816P04000000 | 2024-06-25 2:29PM EDT | 2024-08-16 | 1.80 | 1.65 | 1.75 | 0.00 | - | 106 | 0 | 34.77% |
| SPXW240830P04000000 | 2024-06-25 3:55PM EDT | 2024-08-30 | 2.75 | 2.50 | 2.70 | 0.00 | - | 160 | 0 | 32.62% |
| SPXW240920P04000000 | 2024-06-25 4:14PM EDT | 2024-09-20 | 4.50 | 4.30 | 4.40 | 0.00 | - | 13 | 0 | 30.42% |
| SPXW240930P04000000 | 2024-06-25 3:58PM EDT | 2024-09-30 | 5.20 | 5.00 | 5.20 | 0.00 | - | 112 | 0 | 29.54% |
| SPX241018P04000000 | 2024-06-25 3:50PM EDT | 2024-10-18 | 7.14 | 6.90 | 7.20 | 0.00 | - | 608 | 0 | 28.55% |
| SPXW241031P04000000 | 2024-06-25 2:28PM EDT | 2024-10-31 | 8.40 | 8.10 | 8.40 | 0.00 | - | 1 | 0 | 27.76% |
| SPX241115P04000000 | 2024-06-25 4:02PM EDT | 2024-11-15 | 10.65 | 10.40 | 10.60 | 0.00 | - | 603 | 0 | 27.34% |
| SPXW241129P04000000 | 2024-06-25 2:34PM EDT | 2024-11-29 | 12.43 | 12.00 | 12.20 | 0.00 | - | 1 | 0 | 26.76% |
| SPX241220P04000000 | 2024-06-25 3:36PM EDT | 2024-12-20 | 15.00 | 14.70 | 15.00 | 0.00 | - | 3,972 | 0 | 26.13% |
| SPXW241231P04000000 | 2024-06-25 2:34PM EDT | 2024-12-31 | 16.21 | 15.70 | 15.90 | 0.00 | - | 4 | 0 | 25.64% |
| SPX250117P04000000 | 2024-06-25 2:34PM EDT | 2025-01-17 | 18.51 | 17.90 | 18.30 | 0.00 | - | 1 | 0 | 25.26% |
| SPX250221P04000000 | 2024-06-25 10:51AM EDT | 2025-02-21 | 23.75 | 22.40 | 22.80 | 0.00 | - | 6 | 0 | 24.45% |
| SPX250321P04000000 | 2024-06-25 3:36PM EDT | 2025-03-21 | 26.80 | 26.30 | 26.50 | 0.00 | - | 522 | 0 | 23.91% |
| SPXW250331P04000000 | 2024-06-24 9:54AM EDT | 2025-03-31 | 28.95 | 27.40 | 27.80 | 0.00 | - | 3 | 0 | 23.73% |
| SPX250417P04000000 | 2024-06-21 10:13AM EDT | 2025-04-17 | 32.55 | 29.70 | 30.10 | 0.00 | - | 4,000 | 0 | 23.46% |
| SPX250516P04000000 | 2024-06-17 11:22AM EDT | 2025-05-16 | 34.10 | 33.10 | 33.70 | 0.00 | - | 91 | 0 | 22.99% |
| SPX250620P04000000 | 2024-06-25 4:12PM EDT | 2025-06-20 | 37.95 | 37.20 | 37.70 | 0.00 | - | 2,802 | 0 | 22.44% |
| SPX251219P04000000 | 2024-06-25 2:08PM EDT | 2025-12-19 | 61.50 | 59.50 | 61.10 | 0.00 | - | 7,100 | 0 | 20.76% |
| SPX260618P04000000 | 2024-06-25 12:15PM EDT | 2026-06-18 | 81.16 | 75.70 | 83.60 | 0.00 | - | 654 | 0 | 19.71% |
| SPX261218P04000000 | 2024-06-25 3:12PM EDT | 2026-12-18 | 98.68 | 94.70 | 100.50 | 0.00 | - | 102 | 0 | 18.67% |
| SPX271217P04000000 | 2024-06-20 2:42PM EDT | 2027-12-17 | 135.00 | 126.70 | 141.40 | 0.00 | - | 1,003 | 0 | 17.74% |
| SPX281215P04000000 | 2024-06-20 3:09PM EDT | 2028-12-15 | 175.71 | 146.40 | 198.20 | 0.00 | - | 1 | 0 | 17.81% |
| SPX291221P04000000 | 2024-06-20 10:27AM EDT | 2029-12-21 | 205.94 | 178.90 | 238.90 | 0.00 | - | 6 | 0 | 17.39% |
