拍板:4350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240628C04350000 | 2024-03-28 10:55AM EDT | 2024-06-28 | 963.82 | 775.60 | 797.20 | 0.00 | - | 1,750 | 4,385 | 0.00% |
| SPXW240709C04350000 | 2024-06-05 3:59PM EDT | 2024-07-09 | 1,023.00 | 1,135.80 | 1,142.80 | 0.00 | - | - | 0 | 76.46% |
| SPX240719C04350000 | 2024-06-18 2:33PM EDT | 2024-07-19 | 1,153.49 | 1,142.50 | 1,149.60 | 0.00 | - | 1 | 0 | 62.44% |
| SPXW240726C04350000 | 2024-05-23 1:11PM EDT | 2024-07-26 | 992.28 | 1,135.00 | 1,150.90 | 0.00 | - | - | 1 | 53.36% |
| SPXW240816C04350000 | 2024-05-23 2:08PM EDT | 2024-08-16 | 974.00 | 1,145.80 | 1,164.10 | 0.00 | - | 1 | 4 | 48.43% |
| SPXW240830C04350000 | 2024-04-22 2:08PM EDT | 2024-08-30 | 778.98 | 1,048.70 | 1,057.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920C04350000 | 2024-05-14 2:56PM EDT | 2024-09-20 | 974.83 | 1,138.10 | 1,143.10 | 0.00 | - | 1 | 3,517 | 31.88% |
| SPXW240930C04350000 | 2024-01-22 4:30PM EDT | 2024-09-30 | 689.09 | 783.70 | 796.60 | 0.00 | - | 4 | 367 | 0.00% |
| SPX241018C04350000 | 2024-03-15 11:46AM EDT | 2024-10-18 | 926.50 | 905.60 | 924.00 | 0.00 | - | 450 | 1,712 | 0.00% |
| SPX241115C04350000 | 2024-06-21 10:59AM EDT | 2024-11-15 | 1,220.00 | 1,221.10 | 1,229.80 | 0.00 | - | 1 | 0 | 38.92% |
| SPX241220C04350000 | 2024-06-21 11:13AM EDT | 2024-12-20 | 1,242.40 | 1,243.00 | 1,251.70 | 0.00 | - | 1 | 0 | 37.34% |
| SPXW241231C04350000 | 2024-05-13 11:07AM EDT | 2024-12-31 | 1,024.52 | 1,200.00 | 1,218.10 | 0.00 | - | 2 | 0 | 32.52% |
| SPX250117C04350000 | 2024-06-07 3:39PM EDT | 2025-01-17 | 1,150.19 | 1,264.60 | 1,274.20 | 0.00 | - | 2 | 0 | 36.94% |
| SPX250221C04350000 | 2024-02-13 3:01PM EDT | 2025-02-21 | 867.31 | 997.40 | 1,092.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPX250321C04350000 | 2024-04-19 12:22PM EDT | 2025-03-21 | 890.36 | 1,139.30 | 1,163.50 | 0.00 | - | 26 | 13 | 21.19% |
| SPX250620C04350000 | 2024-04-25 2:32PM EDT | 2025-06-20 | 994.41 | 1,197.20 | 1,216.20 | 0.00 | - | 4 | 98 | 23.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P04350000 | 2024-06-21 10:38AM EDT | 2024-06-26 | 0.10 | 0.00 | 0.05 | 0.00 | - | 499 | 0 | 127.34% |
| SPXW240627P04350000 | 2024-06-25 3:16PM EDT | 2024-06-27 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 90.23% |
| SPXW240628P04350000 | 2024-06-24 7:58AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 73.44% |
| SPXW240701P04350000 | 2024-06-24 9:33AM EDT | 2024-07-01 | 0.10 | 0.00 | 0.10 | 0.00 | - | 200 | 0 | 54.69% |
| SPXW240702P04350000 | 2024-06-25 4:02PM EDT | 2024-07-02 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 0 | 50.68% |
| SPXW240703P04350000 | 2024-06-24 8:49PM EDT | 2024-07-03 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 50.05% |
| SPXW240705P04350000 | 2024-06-25 1:15PM EDT | 2024-07-05 | 0.25 | 0.05 | 0.15 | 0.00 | - | 5 | 0 | 46.34% |
| SPXW240708P04350000 | 2024-06-25 2:25PM EDT | 2024-07-08 | 0.25 | 0.10 | 0.20 | 0.00 | - | 922 | 0 | 41.70% |
| SPXW240709P04350000 | 2024-06-25 9:33AM EDT | 2024-07-09 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 40.99% |
| SPXW240710P04350000 | 2024-06-20 1:43PM EDT | 2024-07-10 | 0.80 | 0.20 | 0.30 | 0.00 | - | 10 | 0 | 40.31% |
| SPXW240711P04350000 | 2024-06-25 3:47PM EDT | 2024-07-11 | 0.45 | 0.30 | 0.40 | 0.00 | - | 129 | 0 | 40.14% |
| SPXW240712P04350000 | 2024-06-25 10:45AM EDT | 2024-07-12 | 0.57 | 0.40 | 0.50 | 0.00 | - | 2 | 0 | 39.83% |
| SPXW240715P04350000 | 2024-06-24 9:43AM EDT | 2024-07-15 | 0.94 | 0.45 | 0.60 | 0.00 | - | 16 | 0 | 37.44% |
| SPXW240716P04350000 | 2024-06-21 9:46AM EDT | 2024-07-16 | 1.30 | 0.55 | 0.70 | 0.00 | - | 12 | 0 | 37.15% |
| SPXW240717P04350000 | 2024-06-20 12:30PM EDT | 2024-07-17 | 1.15 | 0.60 | 0.75 | 0.00 | - | 16 | 0 | 36.57% |
| SPXW240718P04350000 | 2024-06-24 9:45AM EDT | 2024-07-18 | 1.20 | 0.70 | 0.85 | 0.00 | - | 34 | 0 | 36.28% |
| SPXW240719P04350000 | 2024-06-24 3:59PM EDT | 2024-07-19 | 1.15 | 0.80 | 0.90 | 0.00 | - | 168 | 0 | 35.74% |
| SPXW240722P04350000 | 2024-06-24 3:22PM EDT | 2024-07-22 | 1.20 | 0.85 | 1.00 | 0.00 | - | 32 | 0 | 34.11% |
| SPXW240723P04350000 | 2024-06-20 3:52PM EDT | 2024-07-23 | 1.75 | 0.90 | 1.05 | 0.00 | - | - | 0 | 33.69% |
| SPXW240724P04350000 | 2024-06-25 9:37AM EDT | 2024-07-24 | 1.30 | 0.95 | 1.15 | 0.00 | - | 50 | 0 | 33.46% |
| SPXW240725P04350000 | 2024-06-20 3:52PM EDT | 2024-07-25 | 1.95 | 1.05 | 1.20 | 0.00 | - | 11 | 0 | 33.07% |
| SPXW240726P04350000 | 2024-06-25 4:11PM EDT | 2024-07-26 | 1.32 | 1.20 | 1.30 | 0.00 | - | 427 | 0 | 32.85% |
| SPXW240731P04350000 | 2024-06-24 3:40PM EDT | 2024-07-31 | 1.94 | 1.50 | 1.65 | 0.00 | - | 5 | 0 | 31.40% |
| SPXW240801P04350000 | 2024-06-20 11:22AM EDT | 2024-08-01 | 2.15 | 1.55 | 1.75 | 0.00 | - | - | 0 | 31.21% |
| SPXW240802P04350000 | 2024-06-20 9:32AM EDT | 2024-08-02 | 2.20 | 1.75 | 1.85 | 0.00 | - | 250 | 0 | 31.02% |
| SPXW240809P04350000 | 2024-06-25 10:34AM EDT | 2024-08-09 | 2.60 | 2.15 | 2.30 | 0.00 | - | 180 | 0 | 29.34% |
| SPX240816P04350000 | 2024-06-21 12:12PM EDT | 2024-08-16 | 3.70 | 2.75 | 2.90 | 0.00 | - | 6 | 0 | 28.19% |
| SPXW240830P04350000 | 2024-06-26 3:24AM EDT | 2024-08-30 | 4.30 | 4.20 | 4.40 | -0.16 | -3.46% | 10 | 0 | 26.62% |
| SPXW240920P04350000 | 2024-06-25 10:31AM EDT | 2024-09-20 | 7.70 | 7.00 | 7.10 | 0.00 | - | 2 | 0 | 25.07% |
| SPXW240930P04350000 | 2024-06-25 3:54PM EDT | 2024-09-30 | 8.53 | 8.00 | 8.30 | 0.00 | - | 120 | 0 | 24.40% |
| SPX241018P04350000 | 2024-06-25 10:42AM EDT | 2024-10-18 | 12.00 | 11.00 | 11.30 | 0.00 | - | 1 | 0 | 23.72% |
| SPXW241031P04350000 | 2024-06-21 3:14PM EDT | 2024-10-31 | 14.73 | 12.90 | 13.20 | 0.00 | - | 31 | 0 | 23.18% |
| SPX241115P04350000 | 2024-06-25 10:08AM EDT | 2024-11-15 | 17.95 | 16.30 | 16.70 | 0.00 | - | 1 | 0 | 23.02% |
| SPXW241129P04350000 | 2024-06-25 11:32AM EDT | 2024-11-29 | 19.75 | 18.60 | 18.90 | 0.00 | - | 1 | 0 | 22.56% |
| SPX241220P04350000 | 2024-06-25 9:47AM EDT | 2024-12-20 | 24.50 | 22.50 | 22.80 | 0.00 | - | 195 | 0 | 22.09% |
| SPXW241231P04350000 | 2024-06-18 1:05PM EDT | 2024-12-31 | 25.31 | 23.90 | 24.20 | 0.00 | - | 136 | 0 | 21.74% |
| SPX250117P04350000 | 2024-06-21 11:28AM EDT | 2025-01-17 | 30.00 | 27.00 | 27.40 | 0.00 | - | 2 | 0 | 21.44% |
| SPX250221P04350000 | 2024-06-24 10:10AM EDT | 2025-02-21 | 34.63 | 33.20 | 33.80 | 0.00 | - | 396 | 0 | 20.89% |
| SPX250321P04350000 | 2024-06-25 9:43AM EDT | 2025-03-21 | 41.40 | 38.80 | 39.30 | 0.00 | - | 4 | 0 | 20.56% |
| SPXW250331P04350000 | 2024-06-12 11:55AM EDT | 2025-03-31 | 39.26 | 40.60 | 41.10 | 0.00 | - | 1 | 0 | 20.43% |
| SPX250417P04350000 | 2024-06-24 12:03PM EDT | 2025-04-17 | 45.32 | 43.60 | 44.50 | 0.00 | - | 1 | 0 | 20.28% |
| SPX250516P04350000 | 2024-06-14 2:49PM EDT | 2025-05-16 | 51.44 | 48.80 | 49.60 | 0.00 | - | 1 | 0 | 19.95% |
| SPX250620P04350000 | 2024-06-24 11:15AM EDT | 2025-06-20 | 56.50 | 54.80 | 55.50 | 0.00 | - | 30 | 0 | 19.58% |
| SPX250919P04350000 | 2024-06-20 12:47PM EDT | 2025-09-19 | 73.82 | 70.80 | 71.90 | 0.00 | - | - | 0 | 18.94% |
| SPX251219P04350000 | 2024-06-25 10:26AM EDT | 2025-12-19 | 90.15 | 85.40 | 87.50 | 0.00 | - | 4 | 0 | 18.43% |
