拍板:4100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C04100000 | 2024-06-24 9:43AM EDT | 2024-06-26 | 1,362.48 | 1,373.10 | 1,390.80 | 0.00 | - | 1 | 0 | 314.92% |
| SPXW240628C04100000 | 2024-06-24 9:43AM EDT | 2024-06-28 | 1,364.23 | 1,378.30 | 1,389.80 | 0.00 | - | 1 | 0 | 187.24% |
| SPX240719C04100000 | 2024-06-17 2:07PM EDT | 2024-07-19 | 1,405.91 | 1,392.80 | 1,400.00 | 0.00 | - | 1 | 0 | 75.24% |
| SPXW240731C04100000 | 2024-06-17 10:15AM EDT | 2024-07-31 | 1,356.58 | 1,399.50 | 1,406.80 | 0.00 | - | - | 0 | 64.72% |
| SPX240816C04100000 | 2024-06-24 10:25AM EDT | 2024-08-16 | 1,415.70 | 1,408.30 | 1,415.40 | 0.00 | - | 1 | 0 | 57.01% |
| SPXW240830C04100000 | 2024-05-28 10:26AM EDT | 2024-08-30 | 1,259.14 | 1,416.30 | 1,425.90 | 0.00 | - | 2 | 0 | 53.32% |
| SPXW240920C04100000 | 2024-06-11 9:31AM EDT | 2024-09-20 | 1,301.79 | 1,427.50 | 1,437.10 | 0.00 | - | 10 | 0 | 50.12% |
| SPXW240930C04100000 | 2024-02-15 1:04PM EDT | 2024-09-30 | 1,044.39 | 1,131.80 | 1,150.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPX241018C04100000 | 2024-04-19 12:10PM EDT | 2024-10-18 | 1,005.59 | 1,281.80 | 1,298.70 | 0.00 | - | 1 | 581 | 0.00% |
| SPX241115C04100000 | 2024-01-12 2:47PM EDT | 2024-11-15 | 872.00 | 1,080.30 | 1,092.60 | 0.00 | - | 4 | 181 | 0.00% |
| SPX241220C04100000 | 2024-06-24 10:25AM EDT | 2024-12-20 | 1,491.40 | 1,481.60 | 1,490.30 | 0.00 | - | 1 | 0 | 42.25% |
| SPXW241231C04100000 | 2024-03-22 3:56PM EDT | 2024-12-31 | 1,304.08 | 1,005.10 | 1,073.90 | 0.00 | - | 23 | 0 | 0.00% |
| SPX250117C04100000 | 2024-05-15 2:41PM EDT | 2025-01-17 | 1,336.60 | 1,455.20 | 1,460.70 | 0.00 | - | 1 | 114 | 35.71% |
| SPX250221C04100000 | 2024-02-22 4:37PM EDT | 2025-02-21 | 1,201.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPX250321C04100000 | 2024-04-10 10:08AM EDT | 2025-03-21 | 1,278.71 | 1,283.90 | 1,304.00 | 0.00 | - | 2 | 30 | 0.00% |
| SPX250417C04100000 | 2024-05-03 3:46PM EDT | 2025-04-17 | 1,230.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620C04100000 | 2024-06-14 10:50AM EDT | 2025-06-20 | 1,519.30 | 1,564.50 | 1,609.30 | 0.00 | - | 1 | 0 | 38.95% |
| SPX251219C04100000 | 2024-06-14 11:07AM EDT | 2025-12-19 | 1,608.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX261218C04100000 | 2024-05-06 12:02PM EDT | 2026-12-18 | 1,531.00 | 0.00 | 0.00 | 0.00 | - | 4 | 830 | 0.00% |
| SPX271217C04100000 | 2024-04-16 1:54PM EDT | 2027-12-17 | 1,643.13 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| SPX281215C04100000 | 2023-12-28 5:13PM EDT | 2028-12-15 | 1,471.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P04100000 | 2024-06-21 9:57AM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 0 | 158.59% |
| SPXW240627P04100000 | 2024-06-20 1:14PM EDT | 2024-06-27 | 0.10 | 0.00 | 0.05 | 0.00 | - | 303 | 0 | 111.72% |
| SPXW240628P04100000 | 2024-06-21 12:05PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,961 | 0 | 91.41% |
| SPXW240701P04100000 | 2024-06-24 11:38AM EDT | 2024-07-01 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 0 | 64.45% |
| SPXW240702P04100000 | 2024-06-25 8:35AM EDT | 2024-07-02 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 59.77% |
| SPXW240703P04100000 | 2024-06-21 10:42AM EDT | 2024-07-03 | 0.20 | 0.05 | 0.10 | 0.00 | - | 5 | 0 | 60.55% |
| SPXW240705P04100000 | 2024-06-25 4:04PM EDT | 2024-07-05 | 0.10 | 0.05 | 0.10 | 0.00 | - | 54 | 0 | 54.20% |
| SPXW240708P04100000 | 2024-06-24 12:42PM EDT | 2024-07-08 | 0.20 | 0.00 | 0.15 | 0.00 | - | 37 | 0 | 50.29% |
| SPXW240709P04100000 | 2024-06-24 11:57AM EDT | 2024-07-09 | 0.30 | 0.05 | 0.15 | 0.00 | - | 40 | 0 | 48.44% |
| SPXW240710P04100000 | 2024-06-24 9:54AM EDT | 2024-07-10 | 0.32 | 0.10 | 0.20 | 0.00 | - | 60 | 0 | 47.97% |
| SPXW240711P04100000 | 2024-06-20 11:44AM EDT | 2024-07-11 | 0.50 | 0.15 | 0.25 | 0.00 | - | 233 | 0 | 47.39% |
| SPXW240712P04100000 | 2024-06-25 12:18PM EDT | 2024-07-12 | 0.43 | 0.20 | 0.30 | 0.00 | - | 2,036 | 0 | 46.75% |
| SPXW240715P04100000 | 2024-06-21 11:44AM EDT | 2024-07-15 | 0.78 | 0.25 | 0.40 | 0.00 | - | 10 | 0 | 44.29% |
| SPXW240716P04100000 | 2024-06-17 3:35PM EDT | 2024-07-16 | 0.85 | 0.35 | 0.45 | 0.00 | - | - | 0 | 43.73% |
| SPXW240717P04100000 | 2024-06-24 9:41AM EDT | 2024-07-17 | 0.80 | 0.40 | 0.50 | 0.00 | - | 11 | 0 | 43.18% |
| SPXW240718P04100000 | 2024-06-21 3:19PM EDT | 2024-07-18 | 0.99 | 0.50 | 0.55 | 0.00 | - | 38 | 0 | 42.64% |
| SPX240719P04100000 | 2024-06-25 3:37PM EDT | 2024-07-19 | 0.60 | 0.50 | 0.60 | 0.00 | - | 4,103 | 0 | 42.11% |
| SPXW240723P04100000 | 2024-06-24 12:34PM EDT | 2024-07-23 | 0.85 | 0.60 | 0.75 | 0.00 | - | 3 | 0 | 39.92% |
| SPXW240724P04100000 | 2024-06-25 12:33PM EDT | 2024-07-24 | 0.95 | 0.65 | 0.80 | 0.00 | - | 3 | 0 | 39.50% |
| SPXW240725P04100000 | 2024-06-24 3:52PM EDT | 2024-07-25 | 1.05 | 0.70 | 0.85 | 0.00 | - | 7 | 0 | 39.09% |
| SPXW240726P04100000 | 2024-06-24 3:56PM EDT | 2024-07-26 | 1.15 | 0.80 | 0.90 | 0.00 | - | 11 | 0 | 38.70% |
| SPXW240731P04100000 | 2024-06-25 12:11PM EDT | 2024-07-31 | 1.34 | 1.05 | 1.15 | 0.00 | - | 2 | 0 | 36.92% |
| SPXW240802P04100000 | 2024-06-25 12:18PM EDT | 2024-08-02 | 1.43 | 1.20 | 1.30 | 0.00 | - | 2,000 | 0 | 36.45% |
| SPXW240809P04100000 | 2024-06-25 10:02AM EDT | 2024-08-09 | 1.85 | 1.45 | 1.60 | 0.00 | - | 50 | 0 | 34.35% |
| SPXW240816P04100000 | 2024-06-25 2:30PM EDT | 2024-08-16 | 2.10 | 1.90 | 2.00 | 0.00 | - | 2 | 0 | 32.85% |
| SPXW240830P04100000 | 2024-06-25 3:30PM EDT | 2024-08-30 | 3.10 | 2.90 | 3.10 | 0.00 | - | 26 | 0 | 30.91% |
| SPX240920P04100000 | 2024-06-25 4:02PM EDT | 2024-09-20 | 5.05 | 4.80 | 5.00 | 0.00 | - | 402 | 0 | 28.86% |
| SPXW240930P04100000 | 2024-06-25 3:55PM EDT | 2024-09-30 | 5.95 | 5.60 | 5.90 | 0.00 | - | 263 | 0 | 28.04% |
| SPXW241018P04100000 | 2024-06-24 10:46AM EDT | 2024-10-18 | 8.72 | 7.80 | 8.10 | 0.00 | - | 2 | 0 | 27.12% |
| SPXW241031P04100000 | 2024-06-06 10:46AM EDT | 2024-10-31 | 11.61 | 9.10 | 9.40 | 0.00 | - | 20 | 0 | 26.38% |
| SPX241115P04100000 | 2024-06-25 10:41AM EDT | 2024-11-15 | 12.68 | 11.70 | 12.00 | 0.00 | - | 4 | 0 | 26.08% |
| SPXW241129P04100000 | 2024-06-21 11:39AM EDT | 2024-11-29 | 15.64 | 13.40 | 13.70 | 0.00 | - | 2 | 0 | 25.52% |
| SPX241220P04100000 | 2024-06-25 11:48AM EDT | 2024-12-20 | 17.40 | 16.50 | 16.80 | 0.00 | - | 456 | 0 | 24.95% |
| SPXW241231P04100000 | 2024-06-20 3:39PM EDT | 2024-12-31 | 19.85 | 17.60 | 17.80 | 0.00 | - | 14 | 0 | 24.50% |
| SPX250117P04100000 | 2024-06-25 1:52PM EDT | 2025-01-17 | 20.90 | 19.90 | 20.30 | 0.00 | - | 5 | 0 | 24.11% |
| SPX250221P04100000 | 2024-06-24 12:51PM EDT | 2025-02-21 | 26.21 | 24.80 | 25.30 | 0.00 | - | 53 | 0 | 23.39% |
| SPX250321P04100000 | 2024-06-25 10:28AM EDT | 2025-03-21 | 30.90 | 29.00 | 29.40 | 0.00 | - | 50 | 0 | 22.91% |
| SPXW250331P04100000 | 2024-05-16 10:21AM EDT | 2025-03-31 | 35.30 | 32.00 | 33.50 | 0.00 | - | 1 | 3 | 23.20% |
| SPX250417P04100000 | 2024-06-14 3:53PM EDT | 2025-04-17 | 35.01 | 32.90 | 33.30 | 0.00 | - | 54 | 0 | 22.49% |
| SPX250516P04100000 | 2024-06-10 3:59PM EDT | 2025-05-16 | 38.08 | 36.60 | 37.20 | 0.00 | - | 4 | 0 | 22.06% |
| SPX250620P04100000 | 2024-06-25 3:10PM EDT | 2025-06-20 | 42.20 | 41.20 | 41.70 | 0.00 | - | 1 | 0 | 21.57% |
| SPX251219P04100000 | 2024-06-25 3:38PM EDT | 2025-12-19 | 67.80 | 65.70 | 67.30 | 0.00 | - | 1,138 | 0 | 20.05% |
| SPX261218P04100000 | 2024-06-13 3:18PM EDT | 2026-12-18 | 108.51 | 103.70 | 109.60 | 0.00 | - | 100 | 0 | 18.11% |
| SPX271217P04100000 | 2024-04-16 1:54PM EDT | 2027-12-17 | 210.07 | 0.00 | 0.00 | 0.00 | - | 5 | 333 | 3.13% |
| SPX281215P04100000 | 2024-03-12 1:51PM EDT | 2028-12-15 | 239.70 | 150.00 | 297.40 | 0.00 | - | 25 | 129 | 20.19% |
| SPX291221P04100000 | 2024-06-25 2:13PM EDT | 2029-12-21 | 224.92 | 202.70 | 238.90 | 0.00 | - | 75 | 0 | 16.50% |
