拍板:4500.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C04500000 | 2024-06-25 11:20AM EDT | 2024-06-26 | 966.15 | 972.20 | 980.70 | 0.00 | - | 1 | 0 | 204.47% |
| SPXW240628C04500000 | 2024-06-24 2:47PM EDT | 2024-06-28 | 968.81 | 975.10 | 983.50 | 0.00 | - | 11 | 0 | 125.61% |
| SPXW240701C04500000 | 2024-06-21 12:55PM EDT | 2024-07-01 | 974.27 | 976.20 | 984.70 | 0.00 | - | 1 | 0 | 90.72% |
| SPXW240705C04500000 | 2024-05-06 3:57PM EDT | 2024-07-05 | 713.24 | 862.70 | 884.50 | 0.00 | - | - | 20 | 0.00% |
| SPXW240708C04500000 | 2024-06-21 12:55PM EDT | 2024-07-08 | 978.82 | 981.10 | 987.80 | 0.00 | - | 1 | 0 | 65.64% |
| SPXW240709C04500000 | 2024-06-17 1:16PM EDT | 2024-07-09 | 978.82 | 981.90 | 988.60 | 0.00 | - | - | 0 | 63.96% |
| SPXW240710C04500000 | 2024-06-18 3:21PM EDT | 2024-07-10 | 995.96 | 982.00 | 988.80 | 0.00 | - | - | 0 | 61.91% |
| SPXW240718C04500000 | 2024-06-21 12:19PM EDT | 2024-07-18 | 993.31 | 987.90 | 994.60 | 0.00 | - | 1 | 0 | 53.63% |
| SPX240719C04500000 | 2024-06-25 2:07PM EDT | 2024-07-19 | 979.20 | 989.80 | 997.00 | 0.00 | - | 12 | 0 | 53.68% |
| SPXW240731C04500000 | 2024-06-25 9:30AM EDT | 2024-07-31 | 987.38 | 997.70 | 1,004.90 | 0.00 | - | 2 | 0 | 48.42% |
| SPXW240809C04500000 | 2024-06-24 10:14AM EDT | 2024-08-09 | 1,020.40 | 1,005.40 | 1,011.90 | 0.00 | - | 1 | 0 | 45.52% |
| SPX240816C04500000 | 2024-06-21 2:13PM EDT | 2024-08-16 | 1,002.35 | 1,008.00 | 1,015.20 | 0.00 | - | 23 | 0 | 43.26% |
| SPXW240830C04500000 | 2024-06-21 1:14PM EDT | 2024-08-30 | 1,016.98 | 1,017.20 | 1,028.10 | 0.00 | - | 9 | 0 | 41.38% |
| SPXW240920C04500000 | 2024-06-14 9:49AM EDT | 2024-09-20 | 984.31 | 1,031.70 | 1,040.00 | 0.00 | - | 5 | 0 | 38.24% |
| SPXW240930C04500000 | 2024-06-20 10:07AM EDT | 2024-09-30 | 1,070.00 | 1,036.60 | 1,047.40 | 0.00 | - | 9 | 0 | 37.45% |
| SPX241018C04500000 | 2024-06-24 1:04PM EDT | 2024-10-18 | 1,057.16 | 1,052.70 | 1,061.40 | 0.00 | - | 2 | 0 | 36.44% |
| SPX241115C04500000 | 2024-06-21 1:53PM EDT | 2024-11-15 | 1,072.72 | 1,074.60 | 1,083.20 | 0.00 | - | 19 | 0 | 35.37% |
| SPX241220C04500000 | 2024-06-25 9:40AM EDT | 2024-12-20 | 1,085.57 | 1,098.90 | 1,107.40 | 0.00 | - | 1 | 0 | 34.23% |
| SPXW241231C04500000 | 2024-06-10 12:15PM EDT | 2024-12-31 | 1,001.25 | 1,106.50 | 1,114.80 | 0.00 | - | 1 | 0 | 33.94% |
| SPX250117C04500000 | 2024-06-25 9:33AM EDT | 2025-01-17 | 1,109.69 | 1,122.30 | 1,130.90 | 0.00 | - | 1 | 0 | 33.99% |
| SPX250221C04500000 | 2024-06-24 11:24AM EDT | 2025-02-21 | 1,157.88 | 1,145.60 | 1,154.20 | 0.00 | - | 1 | 0 | 33.35% |
| SPX250321C04500000 | 2024-05-24 9:56AM EDT | 2025-03-21 | 996.14 | 1,147.30 | 1,181.10 | 0.00 | - | 80 | 48 | 33.60% |
| SPXW250331C04500000 | 2024-05-16 12:29PM EDT | 2025-03-31 | 1,033.57 | 1,056.10 | 1,206.70 | 0.00 | - | 1 | 25 | 34.85% |
| SPX250417C04500000 | 2024-05-15 12:49PM EDT | 2025-04-17 | 1,028.05 | 1,097.50 | 1,192.70 | 0.00 | - | 1 | 24 | 32.85% |
| SPX250516C04500000 | 2024-06-05 10:40AM EDT | 2025-05-16 | 1,062.00 | 1,183.40 | 1,224.40 | 0.00 | - | - | 0 | 33.46% |
| SPX250620C04500000 | 2024-06-24 12:19PM EDT | 2025-06-20 | 1,233.21 | 1,224.30 | 1,228.40 | 0.00 | - | 17 | 0 | 32.04% |
| SPX251219C04500000 | 2024-06-14 11:05AM EDT | 2025-12-19 | 1,275.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPX261218C04500000 | 2024-06-13 12:30PM EDT | 2026-12-18 | 1,428.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C04500000 | 2024-06-03 12:38PM EDT | 2027-12-17 | 1,466.91 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPX281215C04500000 | 2024-06-03 10:04AM EDT | 2028-12-15 | 1,651.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX291221C04500000 | 2024-06-14 10:07AM EDT | 2029-12-21 | 1,878.41 | 0.00 | 0.00 | 0.00 | - | 1 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P04500000 | 2024-06-24 11:18AM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 0 | 109.77% |
| SPXW240627P04500000 | 2024-06-24 4:06PM EDT | 2024-06-27 | 0.05 | 0.00 | 0.05 | 0.00 | - | 358 | 0 | 77.73% |
| SPXW240628P04500000 | 2024-06-25 1:50PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,081 | 0 | 63.28% |
| SPXW240701P04500000 | 2024-06-25 4:02PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 49.81% |
| SPXW240702P04500000 | 2024-06-25 3:29PM EDT | 2024-07-02 | 0.05 | 0.00 | 0.10 | 0.00 | - | 148 | 0 | 46.09% |
| SPXW240703P04500000 | 2024-06-25 3:46PM EDT | 2024-07-03 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 44.68% |
| SPXW240705P04500000 | 2024-06-25 2:11PM EDT | 2024-07-05 | 0.25 | 0.15 | 0.20 | 0.00 | - | 2,069 | 0 | 41.02% |
| SPXW240708P04500000 | 2024-06-14 3:48PM EDT | 2024-07-08 | 1.20 | 0.20 | 0.30 | 0.00 | - | 6 | 0 | 37.40% |
| SPXW240709P04500000 | 2024-06-25 12:30PM EDT | 2024-07-09 | 0.50 | 0.25 | 0.35 | 0.00 | - | 21 | 0 | 36.60% |
| SPXW240710P04500000 | 2024-06-21 9:56AM EDT | 2024-07-10 | 1.02 | 0.35 | 0.40 | 0.00 | - | 13 | 0 | 35.83% |
| SPXW240711P04500000 | 2024-06-20 9:39AM EDT | 2024-07-11 | 0.89 | 0.45 | 0.55 | 0.00 | - | 66 | 0 | 35.88% |
| SPXW240712P04500000 | 2024-06-25 12:51PM EDT | 2024-07-12 | 0.81 | 0.50 | 0.60 | 0.00 | - | 11 | 0 | 35.13% |
| SPXW240715P04500000 | 2024-06-17 9:35AM EDT | 2024-07-15 | 1.60 | 0.60 | 0.75 | 0.00 | - | 2 | 0 | 33.21% |
| SPXW240716P04500000 | 2024-06-21 1:30PM EDT | 2024-07-16 | 1.40 | 0.75 | 0.85 | 0.00 | - | 2 | 0 | 32.87% |
| SPXW240717P04500000 | 2024-06-18 2:08PM EDT | 2024-07-17 | 1.35 | 0.80 | 0.95 | 0.00 | - | 82 | 0 | 32.54% |
| SPXW240718P04500000 | 2024-06-20 11:06AM EDT | 2024-07-18 | 1.39 | 0.90 | 1.05 | 0.00 | - | 12 | 0 | 32.22% |
| SPXW240719P04500000 | 2024-06-24 10:59AM EDT | 2024-07-19 | 1.40 | 1.00 | 1.10 | 0.00 | - | 41 | 0 | 31.71% |
| SPXW240722P04500000 | 2024-06-21 1:22PM EDT | 2024-07-22 | 1.80 | 1.10 | 1.25 | 0.00 | - | 71 | 0 | 30.37% |
| SPXW240723P04500000 | 2024-06-24 10:25AM EDT | 2024-07-23 | 1.65 | 1.15 | 1.30 | 0.00 | - | 1 | 0 | 29.97% |
| SPXW240724P04500000 | 2024-06-24 3:05PM EDT | 2024-07-24 | 1.75 | 1.25 | 1.40 | 0.00 | - | 37 | 0 | 29.72% |
| SPXW240725P04500000 | 2024-06-25 3:12PM EDT | 2024-07-25 | 1.60 | 1.35 | 1.50 | 0.00 | - | 3 | 0 | 29.49% |
| SPXW240726P04500000 | 2024-06-25 3:41PM EDT | 2024-07-26 | 1.70 | 1.50 | 1.65 | 0.00 | - | 9 | 0 | 29.37% |
| SPXW240729P04500000 | 2024-06-25 10:32PM EDT | 2024-07-29 | 1.70 | 1.60 | 1.70 | -0.30 | -15.00% | 2 | 0 | 28.15% |
| SPXW240731P04500000 | 2024-06-25 9:30AM EDT | 2024-07-31 | 2.40 | 1.90 | 2.05 | 0.00 | - | 2 | 0 | 28.06% |
| SPXW240802P04500000 | 2024-06-21 9:59AM EDT | 2024-08-02 | 3.38 | 2.20 | 2.35 | 0.00 | - | 1 | 0 | 27.83% |
| SPXW240809P04500000 | 2024-06-25 11:14AM EDT | 2024-08-09 | 3.30 | 2.75 | 2.95 | 0.00 | - | 52 | 0 | 26.42% |
| SPXW240816P04500000 | 2024-06-24 10:55AM EDT | 2024-08-16 | 4.25 | 3.60 | 3.80 | 0.00 | - | 1 | 0 | 25.53% |
| SPXW240830P04500000 | 2024-06-25 1:52PM EDT | 2024-08-30 | 5.90 | 5.40 | 5.60 | 0.00 | - | 4 | 0 | 24.13% |
| SPX240920P04500000 | 2024-06-25 3:41PM EDT | 2024-09-20 | 9.05 | 8.70 | 9.00 | 0.00 | - | 1,355 | 0 | 22.87% |
| SPXW240930P04500000 | 2024-06-24 3:46PM EDT | 2024-09-30 | 11.40 | 10.20 | 10.50 | 0.00 | - | 142 | 0 | 22.30% |
| SPXW241018P04500000 | 2024-06-24 11:30AM EDT | 2024-10-18 | 14.95 | 13.90 | 14.30 | 0.00 | - | 6 | 0 | 21.81% |
| SPXW241031P04500000 | 2024-06-25 3:54PM EDT | 2024-10-31 | 16.52 | 16.20 | 16.40 | 0.00 | - | 2 | 0 | 21.29% |
| SPX241115P04500000 | 2024-06-25 11:23AM EDT | 2024-11-15 | 21.70 | 20.40 | 20.80 | 0.00 | - | 2 | 0 | 21.25% |
| SPXW241129P04500000 | 2024-06-18 9:47AM EDT | 2024-11-29 | 24.20 | 23.10 | 23.50 | 0.00 | - | 34 | 0 | 20.87% |
| SPX241220P04500000 | 2024-06-25 12:38PM EDT | 2024-12-20 | 29.90 | 27.90 | 28.20 | 0.00 | - | 2 | 0 | 20.50% |
| SPXW241231P04500000 | 2024-06-25 3:53PM EDT | 2024-12-31 | 30.24 | 29.60 | 30.00 | 0.00 | - | 2 | 0 | 20.21% |
| SPX250117P04500000 | 2024-06-25 3:33PM EDT | 2025-01-17 | 33.60 | 33.10 | 33.50 | 0.00 | - | 7 | 0 | 19.93% |
| SPX250221P04500000 | 2024-06-24 11:32AM EDT | 2025-02-21 | 41.75 | 40.50 | 41.10 | 0.00 | - | 11 | 0 | 19.48% |
| SPX250321P04500000 | 2024-06-25 11:40AM EDT | 2025-03-21 | 49.00 | 47.10 | 47.60 | 0.00 | - | 40 | 0 | 19.24% |
| SPXW250331P04500000 | 2024-06-24 11:33AM EDT | 2025-03-31 | 50.30 | 48.90 | 49.80 | 0.00 | - | 3 | 0 | 19.14% |
| SPX250417P04500000 | 2024-06-25 2:08PM EDT | 2025-04-17 | 54.90 | 52.80 | 53.50 | 0.00 | - | 11 | 0 | 18.99% |
| SPX250516P04500000 | 2024-06-20 11:36AM EDT | 2025-05-16 | 59.40 | 58.80 | 59.60 | 0.00 | - | 1 | 0 | 18.74% |
| SPX250620P04500000 | 2024-06-25 3:01PM EDT | 2025-06-20 | 67.40 | 65.70 | 66.50 | 0.00 | - | 1,052 | 0 | 18.44% |
| SPX250919P04500000 | 2024-06-24 3:13PM EDT | 2025-09-19 | 87.00 | 83.90 | 85.50 | 0.00 | - | 161 | 0 | 17.94% |
| SPX251219P04500000 | 2024-06-25 10:49AM EDT | 2025-12-19 | 105.40 | 100.60 | 103.00 | 0.00 | - | 200 | 0 | 17.51% |
| SPX261218P04500000 | 2024-06-24 1:51PM EDT | 2026-12-18 | 159.46 | 150.20 | 159.60 | 0.00 | - | 20 | 0 | 16.14% |
| SPX271217P04500000 | 2024-06-24 1:56PM EDT | 2027-12-17 | 206.97 | 190.10 | 214.20 | 0.00 | - | 40 | 0 | 15.57% |
| SPX281215P04500000 | 2024-06-03 10:04AM EDT | 2028-12-15 | 265.44 | 208.90 | 291.10 | 0.00 | - | 1 | 0 | 15.99% |
| SPX291221P04500000 | 2024-06-14 10:07AM EDT | 2029-12-21 | 301.61 | 246.40 | 339.50 | 0.00 | - | 1 | 0 | 15.68% |
