拍板:4400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C04400000 | 2024-06-20 10:37AM EDT | 2024-06-26 | 1,099.43 | 1,067.70 | 1,084.70 | 0.00 | - | - | 0 | 222.77% |
| SPXW240628C04400000 | 2024-06-20 1:55PM EDT | 2024-06-28 | 1,076.98 | 1,073.90 | 1,085.40 | 0.00 | - | 1 | 0 | 138.40% |
| SPXW240717C04400000 | 2024-06-17 10:30AM EDT | 2024-07-17 | 1,046.02 | 1,086.70 | 1,093.30 | 0.00 | - | 10 | 0 | 58.99% |
| SPXW240719C04400000 | 2024-06-21 10:22AM EDT | 2024-07-19 | 1,085.63 | 1,089.50 | 1,096.00 | 0.00 | - | 1 | 0 | 58.12% |
| SPXW240802C04400000 | 2024-06-21 12:59PM EDT | 2024-08-02 | 1,097.30 | 1,099.60 | 1,105.90 | 0.00 | - | 1 | 0 | 50.39% |
| SPXW240816C04400000 | 2024-06-12 12:56PM EDT | 2024-08-16 | 1,074.45 | 1,107.00 | 1,113.50 | 0.00 | - | 1 | 0 | 46.42% |
| SPXW240830C04400000 | 2024-05-09 3:54PM EDT | 2024-08-30 | 884.52 | 987.90 | 1,006.00 | 0.00 | - | 10 | 11 | 0.00% |
| SPX240920C04400000 | 2024-06-10 9:59AM EDT | 2024-09-20 | 1,004.00 | 1,128.60 | 1,139.40 | 0.00 | - | 15 | 0 | 41.20% |
| SPXW240930C04400000 | 2024-06-20 10:09AM EDT | 2024-09-30 | 1,167.00 | 1,133.60 | 1,144.40 | 0.00 | - | 2 | 0 | 39.90% |
| SPX241018C04400000 | 2024-04-16 10:36AM EDT | 2024-10-18 | 802.61 | 995.40 | 1,012.80 | 0.00 | - | 2 | 1,181 | 0.00% |
| SPXW241031C04400000 | 2024-05-08 9:34AM EDT | 2024-10-31 | 886.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX241115C04400000 | 2024-06-17 10:30AM EDT | 2024-11-15 | 1,131.54 | 1,169.90 | 1,178.40 | 0.00 | - | 10 | 0 | 37.42% |
| SPXW241129C04400000 | 2024-06-21 11:49AM EDT | 2024-11-29 | 1,181.97 | 1,178.40 | 1,186.70 | 0.00 | - | 1 | 0 | 36.70% |
| SPX241220C04400000 | 2024-06-24 11:46AM EDT | 2024-12-20 | 1,204.36 | 1,192.80 | 1,201.50 | 0.00 | - | 1 | 0 | 36.08% |
| SPXW241231C04400000 | 2024-01-19 4:54PM EDT | 2024-12-31 | 697.86 | 815.70 | 852.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250117C04400000 | 2024-06-10 9:59AM EDT | 2025-01-17 | 1,090.30 | 1,214.90 | 1,223.60 | 0.00 | - | 15 | 0 | 35.69% |
| SPX250221C04400000 | 2024-06-17 3:51PM EDT | 2025-02-21 | 1,240.00 | 1,237.10 | 1,245.90 | 0.00 | - | 4 | 0 | 34.92% |
| SPX250321C04400000 | 2024-06-17 12:33PM EDT | 2025-03-21 | 1,236.64 | 1,253.50 | 1,262.90 | 0.00 | - | 2 | 0 | 34.41% |
| SPX250417C04400000 | 2024-04-29 2:00PM EDT | 2025-04-17 | 968.10 | 1,067.70 | 1,102.40 | 0.00 | - | 20 | 21 | 17.97% |
| SPX250620C04400000 | 2024-06-14 11:04AM EDT | 2025-06-20 | 1,258.56 | 1,306.90 | 1,321.60 | 0.00 | - | 2 | 0 | 33.63% |
| SPX251219C04400000 | 2024-05-23 1:08PM EDT | 2025-12-19 | 1,270.49 | 1,394.10 | 1,427.70 | 0.00 | - | 4 | 2,520 | 32.80% |
| SPX261218C04400000 | 2024-06-14 11:05AM EDT | 2026-12-18 | 1,521.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX271217C04400000 | 2024-03-08 12:23PM EDT | 2027-12-17 | 1,482.81 | 0.00 | 0.00 | 0.00 | - | 40 | 459 | 0.00% |
| SPX281215C04400000 | 2024-06-05 3:16PM EDT | 2028-12-15 | 1,759.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX291221C04400000 | 2024-02-12 11:47AM EDT | 2029-12-21 | 1,652.19 | 1,727.80 | 1,807.80 | 0.00 | - | - | 10 | 26.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P04400000 | 2024-06-21 3:03PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 121.48% |
| SPXW240627P04400000 | 2024-06-24 1:43PM EDT | 2024-06-27 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 85.94% |
| SPXW240628P04400000 | 2024-06-25 9:30AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 0 | 70.31% |
| SPXW240701P04400000 | 2024-06-24 3:40PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.10 | 0.00 | - | 122 | 0 | 52.15% |
| SPXW240702P04400000 | 2024-06-25 3:33PM EDT | 2024-07-02 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2,503 | 0 | 51.03% |
| SPXW240703P04400000 | 2024-06-24 3:55PM EDT | 2024-07-03 | 0.16 | 0.00 | 0.10 | 0.00 | - | 3,069 | 0 | 47.75% |
| SPXW240705P04400000 | 2024-06-25 3:51PM EDT | 2024-07-05 | 0.16 | 0.10 | 0.20 | 0.00 | - | 3,070 | 0 | 45.34% |
| SPXW240708P04400000 | 2024-06-25 2:44PM EDT | 2024-07-08 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 0 | 40.60% |
| SPXW240709P04400000 | 2024-06-24 3:58PM EDT | 2024-07-09 | 0.42 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 39.80% |
| SPXW240710P04400000 | 2024-06-21 9:57AM EDT | 2024-07-10 | 0.90 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 39.04% |
| SPXW240711P04400000 | 2024-06-25 12:18PM EDT | 2024-07-11 | 0.60 | 0.35 | 0.45 | 0.00 | - | 20 | 0 | 38.77% |
| SPXW240712P04400000 | 2024-06-25 12:18PM EDT | 2024-07-12 | 0.70 | 0.45 | 0.55 | 0.00 | - | 421 | 0 | 38.40% |
| SPXW240715P04400000 | 2024-06-21 10:17AM EDT | 2024-07-15 | 1.17 | 0.50 | 0.65 | 0.00 | - | 4 | 0 | 36.06% |
| SPXW240716P04400000 | 2024-06-11 2:40PM EDT | 2024-07-16 | 1.64 | 0.60 | 0.75 | 0.00 | - | - | 0 | 35.74% |
| SPXW240717P04400000 | 2024-06-20 3:27PM EDT | 2024-07-17 | 1.45 | 0.70 | 0.85 | 0.00 | - | 49 | 0 | 35.43% |
| SPXW240718P04400000 | 2024-06-18 3:59PM EDT | 2024-07-18 | 1.30 | 0.75 | 0.90 | 0.00 | - | 735 | 0 | 34.88% |
| SPX240719P04400000 | 2024-06-25 3:28PM EDT | 2024-07-19 | 0.95 | 0.85 | 0.95 | 0.00 | - | 2,359 | 0 | 34.35% |
| SPXW240722P04400000 | 2024-06-25 3:55PM EDT | 2024-07-22 | 1.10 | 0.90 | 1.10 | 0.00 | - | 50 | 0 | 32.95% |
| SPXW240723P04400000 | 2024-06-20 4:11PM EDT | 2024-07-23 | 1.85 | 1.00 | 1.15 | 0.00 | - | - | 0 | 32.53% |
| SPXW240724P04400000 | 2024-06-14 2:53AM EDT | 2024-07-24 | 1.95 | 1.05 | 1.25 | 0.00 | - | 1 | 0 | 32.29% |
| SPXW240725P04400000 | 2024-06-24 3:58PM EDT | 2024-07-25 | 1.57 | 1.20 | 1.30 | 0.00 | - | 1 | 0 | 31.90% |
| SPXW240726P04400000 | 2024-06-25 3:20PM EDT | 2024-07-26 | 1.48 | 1.30 | 1.40 | 0.00 | - | 514 | 0 | 31.67% |
| SPXW240731P04400000 | 2024-06-21 12:45PM EDT | 2024-07-31 | 2.31 | 1.65 | 1.75 | 0.00 | - | 31 | 0 | 30.24% |
| SPXW240802P04400000 | 2024-06-25 4:07PM EDT | 2024-08-02 | 2.00 | 1.90 | 2.00 | 0.00 | - | 9 | 0 | 29.95% |
| SPXW240809P04400000 | 2024-06-21 12:28PM EDT | 2024-08-09 | 3.20 | 2.35 | 2.55 | 0.00 | - | 1 | 0 | 28.46% |
| SPXW240816P04400000 | 2024-06-25 9:37AM EDT | 2024-08-16 | 3.60 | 3.00 | 3.20 | 0.00 | - | 2 | 0 | 27.34% |
| SPXW240830P04400000 | 2024-06-25 3:47PM EDT | 2024-08-30 | 4.85 | 4.60 | 4.80 | 0.00 | - | 763 | 0 | 25.82% |
| SPXW240920P04400000 | 2024-06-25 3:24PM EDT | 2024-09-20 | 7.81 | 7.60 | 7.70 | 0.00 | - | 2 | 0 | 24.35% |
| SPXW240930P04400000 | 2024-06-24 2:26PM EDT | 2024-09-30 | 9.83 | 8.70 | 9.00 | 0.00 | - | 7 | 0 | 23.72% |
| SPXW241018P04400000 | 2024-06-17 1:56PM EDT | 2024-10-18 | 13.10 | 12.00 | 12.30 | 0.00 | - | 4 | 0 | 23.12% |
| SPXW241031P04400000 | 2024-06-24 10:17AM EDT | 2024-10-31 | 15.00 | 13.90 | 14.20 | 0.00 | - | 1 | 0 | 22.56% |
| SPX241115P04400000 | 2024-06-25 11:23AM EDT | 2024-11-15 | 18.72 | 17.70 | 18.00 | 0.00 | - | 26 | 0 | 22.44% |
| SPXW241129P04400000 | 2024-06-24 1:09PM EDT | 2024-11-29 | 21.97 | 20.10 | 20.40 | 0.00 | - | 2 | 0 | 22.02% |
| SPX241220P04400000 | 2024-06-25 2:42PM EDT | 2024-12-20 | 24.95 | 24.20 | 24.50 | 0.00 | - | 19 | 0 | 21.57% |
| SPXW241231P04400000 | 2024-06-20 3:48PM EDT | 2024-12-31 | 28.24 | 25.80 | 26.10 | 0.00 | - | 10 | 0 | 21.25% |
| SPX250117P04400000 | 2024-06-24 11:33AM EDT | 2025-01-17 | 30.17 | 29.00 | 29.30 | 0.00 | - | 10 | 0 | 20.94% |
| SPX250221P04400000 | 2024-06-25 11:33AM EDT | 2025-02-21 | 37.27 | 35.60 | 36.20 | 0.00 | - | 1 | 0 | 20.44% |
| SPX250321P04400000 | 2024-06-25 11:29AM EDT | 2025-03-21 | 43.40 | 41.60 | 42.00 | 0.00 | - | 2 | 0 | 20.14% |
| SPXW250331P04400000 | 2024-06-07 2:58PM EDT | 2025-03-31 | 46.17 | 43.30 | 43.90 | 0.00 | - | 3 | 0 | 20.02% |
| SPX250417P04400000 | 2024-06-21 10:42AM EDT | 2025-04-17 | 50.60 | 46.70 | 47.40 | 0.00 | - | 1 | 0 | 19.86% |
| SPX250516P04400000 | 2024-06-14 2:49PM EDT | 2025-05-16 | 54.54 | 52.10 | 52.80 | 0.00 | - | 11 | 0 | 19.55% |
| SPX250620P04400000 | 2024-06-25 3:59PM EDT | 2025-06-20 | 58.87 | 58.40 | 59.00 | 0.00 | - | 983 | 0 | 19.21% |
| SPX251219P04400000 | 2024-06-21 3:42PM EDT | 2025-12-19 | 95.70 | 90.40 | 92.70 | 0.00 | - | 119 | 0 | 18.15% |
| SPX261218P04400000 | 2024-06-25 10:35AM EDT | 2026-12-18 | 145.03 | 136.80 | 145.80 | 0.00 | - | 75 | 0 | 16.65% |
| SPX271217P04400000 | 2024-06-24 1:54PM EDT | 2027-12-17 | 191.40 | 175.00 | 200.10 | 0.00 | - | 4 | 0 | 16.10% |
| SPX281215P04400000 | 2024-06-05 3:16PM EDT | 2028-12-15 | 245.51 | 192.90 | 271.80 | 0.00 | - | 3 | 0 | 16.40% |
| SPX291221P04400000 | 2024-06-13 12:07PM EDT | 2029-12-21 | 280.60 | 229.20 | 319.20 | 0.00 | - | 145 | 0 | 16.07% |
