拍板:4300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240628C04300000 | 2024-06-24 10:11AM EDT | 2024-06-28 | 1,191.24 | 1,178.00 | 1,189.50 | 0.00 | - | 1 | 0 | 160.54% |
| SPXW240705C04300000 | 2024-06-07 9:57AM EDT | 2024-07-05 | 1,060.76 | 1,184.20 | 1,191.60 | 0.00 | - | 4 | 0 | 92.67% |
| SPXW240712C04300000 | 2024-06-14 10:01AM EDT | 2024-07-12 | 1,130.92 | 1,189.00 | 1,196.00 | 0.00 | - | - | 0 | 74.63% |
| SPXW240717C04300000 | 2024-06-17 10:30AM EDT | 2024-07-17 | 1,145.39 | 1,190.10 | 1,197.50 | 0.00 | - | 10 | 0 | 66.43% |
| SPX240719C04300000 | 2024-06-21 11:48AM EDT | 2024-07-19 | 1,190.00 | 1,193.20 | 1,200.50 | 0.00 | - | 29 | 0 | 65.37% |
| SPXW240731C04300000 | 2024-06-24 1:49PM EDT | 2024-07-31 | 1,187.13 | 1,200.50 | 1,207.40 | 0.00 | - | 9 | 0 | 56.47% |
| SPX240816C04300000 | 2024-05-28 10:58AM EDT | 2024-08-16 | 1,058.18 | 1,209.90 | 1,217.00 | 0.00 | - | 8 | 0 | 50.08% |
| SPXW240830C04300000 | 2024-04-08 1:26PM EDT | 2024-08-30 | 1,005.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C04300000 | 2024-06-21 2:40PM EDT | 2024-09-20 | 1,221.70 | 1,230.20 | 1,241.00 | 0.00 | - | 1 | 0 | 44.62% |
| SPXW240930C04300000 | 2024-06-24 2:05PM EDT | 2024-09-30 | 1,221.59 | 1,234.60 | 1,245.70 | 0.00 | - | 2 | 0 | 43.12% |
| SPX241018C04300000 | 2024-04-30 11:42AM EDT | 2024-10-18 | 891.03 | 1,037.00 | 1,044.90 | 0.00 | - | 9 | 3,203 | 0.00% |
| SPX241115C04300000 | 2024-06-17 10:30AM EDT | 2024-11-15 | 1,226.51 | 1,269.70 | 1,278.40 | 0.00 | - | 10 | 0 | 40.07% |
| SPX241220C04300000 | 2024-06-25 12:37PM EDT | 2024-12-20 | 1,270.54 | 1,291.20 | 1,299.90 | 0.00 | - | 3 | 0 | 38.38% |
| SPXW241231C04300000 | 2024-06-04 11:45AM EDT | 2024-12-31 | 1,103.21 | 1,298.70 | 1,307.40 | 0.00 | - | 1 | 0 | 38.05% |
| SPX250117C04300000 | 2024-04-26 12:11PM EDT | 2025-01-17 | 984.34 | 1,153.40 | 1,161.30 | 0.00 | - | 2 | 636 | 0.00% |
| SPX250221C04300000 | 2024-06-10 1:31PM EDT | 2025-02-21 | 1,216.97 | 1,333.00 | 1,342.10 | 0.00 | - | 1 | 0 | 36.87% |
| SPX250321C04300000 | 2024-06-20 3:53PM EDT | 2025-03-21 | 1,359.00 | 1,349.10 | 1,358.10 | 0.00 | - | 3 | 0 | 36.22% |
| SPX250620C04300000 | 2024-04-16 1:01PM EDT | 2025-06-20 | 1,075.61 | 1,238.70 | 1,261.10 | 0.00 | - | 20 | 876 | 23.76% |
| SPX251219C04300000 | 2024-05-15 12:23PM EDT | 2025-12-19 | 1,332.37 | 0.00 | 0.00 | 0.00 | - | 160 | 3,503 | 0.00% |
| SPX261218C04300000 | 2024-06-14 11:05AM EDT | 2026-12-18 | 1,597.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX271217C04300000 | 2024-03-28 2:36PM EDT | 2027-12-17 | 1,626.99 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| SPX281215C04300000 | 2024-04-02 11:18AM EDT | 2028-12-15 | 1,735.00 | 0.00 | 0.00 | 0.00 | - | 3 | 361 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P04300000 | 2024-06-21 3:03PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 133.59% |
| SPXW240627P04300000 | 2024-06-24 9:14AM EDT | 2024-06-27 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 94.53% |
| SPXW240628P04300000 | 2024-06-23 8:15PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 76.95% |
| SPXW240701P04300000 | 2024-06-25 3:00PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 0 | 54.49% |
| SPXW240702P04300000 | 2024-06-25 4:12PM EDT | 2024-07-02 | 0.05 | 0.00 | 0.10 | 0.00 | - | 80 | 0 | 53.13% |
| SPXW240703P04300000 | 2024-06-25 4:02PM EDT | 2024-07-03 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 52.39% |
| SPXW240705P04300000 | 2024-06-25 2:25PM EDT | 2024-07-05 | 0.15 | 0.05 | 0.15 | 0.00 | - | 761 | 0 | 48.49% |
| SPXW240708P04300000 | 2024-06-21 11:49AM EDT | 2024-07-08 | 0.60 | 0.10 | 0.20 | 0.00 | - | 10,000 | 0 | 43.60% |
| SPXW240709P04300000 | 2024-06-10 4:00PM EDT | 2024-07-09 | 0.90 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 42.90% |
| SPXW240710P04300000 | 2024-06-25 12:30PM EDT | 2024-07-10 | 0.41 | 0.20 | 0.30 | 0.00 | - | 106 | 0 | 42.16% |
| SPXW240711P04300000 | 2024-06-20 2:36PM EDT | 2024-07-11 | 0.85 | 0.25 | 0.40 | 0.00 | - | 108 | 0 | 41.98% |
| SPXW240712P04300000 | 2024-06-25 4:03PM EDT | 2024-07-12 | 0.45 | 0.35 | 0.45 | 0.00 | - | 621 | 0 | 41.21% |
| SPXW240715P04300000 | 2024-06-20 3:23PM EDT | 2024-07-15 | 1.10 | 0.45 | 0.55 | 0.00 | - | 10 | 0 | 38.79% |
| SPXW240716P04300000 | 2024-06-18 4:01PM EDT | 2024-07-16 | 0.95 | 0.50 | 0.65 | 0.00 | - | - | 0 | 38.53% |
| SPXW240717P04300000 | 2024-06-20 10:45AM EDT | 2024-07-17 | 0.95 | 0.55 | 0.70 | 0.00 | - | - | 0 | 37.95% |
| SPXW240718P04300000 | 2024-06-13 3:13PM EDT | 2024-07-18 | 1.38 | 0.65 | 0.80 | 0.00 | - | 33 | 0 | 37.67% |
| SPXW240719P04300000 | 2024-06-24 3:56PM EDT | 2024-07-19 | 1.10 | 0.75 | 0.85 | 0.00 | - | 6 | 0 | 37.12% |
| SPXW240722P04300000 | 2024-06-20 3:52PM EDT | 2024-07-22 | 1.55 | 0.75 | 0.95 | 0.00 | - | 8 | 0 | 35.44% |
| SPXW240723P04300000 | 2024-06-24 3:50PM EDT | 2024-07-23 | 1.25 | 0.85 | 1.00 | 0.00 | - | 737 | 0 | 35.01% |
| SPXW240724P04300000 | 2024-06-25 3:28PM EDT | 2024-07-24 | 1.10 | 0.90 | 1.05 | 0.00 | - | 737 | 0 | 34.60% |
| SPXW240725P04300000 | 2024-06-17 2:46PM EDT | 2024-07-25 | 1.58 | 0.95 | 1.15 | 0.00 | - | - | 0 | 34.38% |
| SPXW240726P04300000 | 2024-06-24 3:57PM EDT | 2024-07-26 | 1.55 | 1.10 | 1.20 | 0.00 | - | 69 | 0 | 34.00% |
| SPXW240729P04300000 | 2024-06-25 4:02AM EDT | 2024-07-29 | 1.55 | 1.15 | 1.30 | 0.00 | - | 1 | 0 | 32.78% |
| SPXW240731P04300000 | 2024-06-25 9:59AM EDT | 2024-07-31 | 1.80 | 1.40 | 1.55 | 0.00 | - | 4 | 0 | 32.55% |
| SPXW240801P04300000 | 2024-06-19 7:21AM EDT | 2024-08-01 | 1.95 | 1.45 | 1.60 | 0.00 | - | - | 0 | 32.23% |
| SPXW240802P04300000 | 2024-06-24 2:21PM EDT | 2024-08-02 | 2.02 | 1.60 | 1.70 | 0.00 | - | 29 | 0 | 32.05% |
| SPXW240809P04300000 | 2024-06-20 3:46PM EDT | 2024-08-09 | 3.10 | 2.00 | 2.20 | 0.00 | - | 16 | 0 | 30.46% |
| SPX240816P04300000 | 2024-06-25 12:56PM EDT | 2024-08-16 | 3.05 | 2.55 | 2.70 | 0.00 | - | 104 | 0 | 29.14% |
| SPXW240830P04300000 | 2024-06-25 3:49PM EDT | 2024-08-30 | 4.20 | 3.90 | 4.10 | 0.00 | - | 3 | 0 | 27.48% |
| SPXW240920P04300000 | 2024-06-24 11:46AM EDT | 2024-09-20 | 7.10 | 6.50 | 6.60 | 0.00 | - | 26 | 0 | 25.82% |
| SPXW240930P04300000 | 2024-06-24 2:05PM EDT | 2024-09-30 | 8.50 | 7.50 | 7.80 | 0.00 | - | 2 | 0 | 25.16% |
| SPX241018P04300000 | 2024-06-25 10:41AM EDT | 2024-10-18 | 11.23 | 10.30 | 10.50 | 0.00 | - | 4 | 0 | 24.38% |
| SPXW241031P04300000 | 2024-06-17 11:09AM EDT | 2024-10-31 | 13.89 | 12.00 | 12.30 | 0.00 | - | 40 | 0 | 23.81% |
| SPX241115P04300000 | 2024-06-25 11:23AM EDT | 2024-11-15 | 16.29 | 15.20 | 15.60 | 0.00 | - | 1 | 0 | 23.62% |
| SPXW241129P04300000 | 2024-06-25 10:16AM EDT | 2024-11-29 | 18.88 | 17.40 | 17.70 | 0.00 | - | 1 | 0 | 23.15% |
| SPX241220P04300000 | 2024-06-25 12:37PM EDT | 2024-12-20 | 22.75 | 21.10 | 21.40 | 0.00 | - | 2,177 | 0 | 22.66% |
| SPXW241231P04300000 | 2024-06-25 2:42PM EDT | 2024-12-31 | 23.18 | 22.50 | 22.80 | 0.00 | - | 3 | 0 | 22.30% |
| SPX250117P04300000 | 2024-06-21 10:44AM EDT | 2025-01-17 | 28.70 | 25.30 | 25.70 | 0.00 | - | 8 | 0 | 21.96% |
| SPX250221P04300000 | 2024-06-25 2:54PM EDT | 2025-02-21 | 32.47 | 31.30 | 31.80 | 0.00 | - | 2 | 0 | 21.37% |
| SPX250321P04300000 | 2024-06-24 3:35PM EDT | 2025-03-21 | 38.80 | 36.60 | 37.00 | 0.00 | - | 2,710 | 0 | 21.02% |
| SPXW250331P04300000 | 2024-06-25 2:36AM EDT | 2025-03-31 | 40.99 | 38.00 | 38.80 | 0.00 | - | 5 | 0 | 20.90% |
| SPX250417P04300000 | 2024-06-17 3:04PM EDT | 2025-04-17 | 41.04 | 41.30 | 41.80 | 0.00 | - | 24 | 0 | 20.69% |
| SPX250516P04300000 | 2024-06-17 11:06AM EDT | 2025-05-16 | 47.56 | 46.00 | 46.60 | 0.00 | - | 4 | 0 | 20.34% |
| SPX250620P04300000 | 2024-06-25 11:14AM EDT | 2025-06-20 | 54.57 | 51.70 | 52.20 | 0.00 | - | 399 | 0 | 19.96% |
| SPX250919P04300000 | 2024-06-21 10:03AM EDT | 2025-09-19 | 71.87 | 67.00 | 68.10 | 0.00 | - | 8 | 0 | 19.30% |
| SPX251219P04300000 | 2024-06-17 11:41AM EDT | 2025-12-19 | 84.11 | 81.30 | 82.90 | 0.00 | - | 2 | 0 | 18.75% |
| SPX261218P04300000 | 2024-06-20 10:23AM EDT | 2026-12-18 | 129.05 | 124.20 | 132.60 | 0.00 | - | 414 | 0 | 17.13% |
| SPX271217P04300000 | 2024-04-26 4:12PM EDT | 2027-12-17 | 220.87 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| SPX281215P04300000 | 2024-03-06 3:34PM EDT | 2028-12-15 | 296.00 | 188.50 | 351.50 | 0.00 | - | 5 | 339 | 19.77% |
| SPX291221P04300000 | 2024-06-06 11:45AM EDT | 2029-12-21 | 259.56 | 234.20 | 273.60 | 0.00 | - | 60 | 0 | 15.74% |
