拍板:4650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C04650000 | 2024-05-23 1:16PM EDT | 2024-06-26 | 674.87 | 815.20 | 826.60 | 0.00 | - | - | 1 | 138.50% |
| SPXW240627C04650000 | 2024-06-14 11:02AM EDT | 2024-06-27 | 772.48 | 823.10 | 831.50 | 0.00 | - | - | 0 | 126.62% |
| SPXW240628C04650000 | 2024-06-24 9:40AM EDT | 2024-06-28 | 819.46 | 825.10 | 833.40 | 0.00 | - | 1 | 0 | 107.88% |
| SPXW240701C04650000 | 2024-06-21 2:28PM EDT | 2024-07-01 | 823.30 | 826.30 | 834.60 | 0.00 | - | 2 | 0 | 78.07% |
| SPXW240703C04650000 | 2024-06-21 3:57PM EDT | 2024-07-03 | 823.51 | 828.50 | 836.80 | 0.00 | - | 4 | 0 | 70.22% |
| SPXW240705C04650000 | 2024-06-21 2:36PM EDT | 2024-07-05 | 826.18 | 830.80 | 837.40 | 0.00 | - | 1 | 0 | 64.24% |
| SPXW240708C04650000 | 2024-06-21 12:57PM EDT | 2024-07-08 | 829.10 | 831.50 | 838.20 | 0.00 | - | 1 | 0 | 56.97% |
| SPXW240712C04650000 | 2024-06-12 12:22PM EDT | 2024-07-12 | 804.28 | 835.80 | 842.40 | 0.00 | - | - | 0 | 52.69% |
| SPX240719C04650000 | 2024-05-20 10:08AM EDT | 2024-07-19 | 713.12 | 859.50 | 867.90 | 0.00 | - | 1 | 0 | 55.13% |
| SPXW240722C04650000 | 2024-06-13 10:33AM EDT | 2024-07-22 | 793.76 | 841.60 | 848.20 | 0.00 | - | 1 | 0 | 46.00% |
| SPXW240724C04650000 | 2024-06-18 10:51AM EDT | 2024-07-24 | 852.74 | 843.40 | 849.80 | 0.00 | - | - | 0 | 45.04% |
| SPXW240725C04650000 | 2024-06-17 2:21PM EDT | 2024-07-25 | 857.42 | 844.20 | 850.60 | 0.00 | - | 2 | 0 | 44.59% |
| SPXW240726C04650000 | 2024-06-21 2:54PM EDT | 2024-07-26 | 838.97 | 846.80 | 853.80 | 0.00 | - | 1 | 0 | 45.06% |
| SPXW240731C04650000 | 2024-06-17 11:16AM EDT | 2024-07-31 | 823.96 | 849.10 | 855.50 | 0.00 | - | 2 | 0 | 42.39% |
| SPXW240802C04650000 | 2024-06-21 3:49PM EDT | 2024-08-02 | 845.45 | 852.10 | 858.40 | 0.00 | - | 1 | 0 | 42.18% |
| SPXW240816C04650000 | 2024-06-05 3:43PM EDT | 2024-08-16 | 749.99 | 860.80 | 867.20 | 0.00 | - | - | 0 | 38.32% |
| SPXW240830C04650000 | 2024-03-25 11:19AM EDT | 2024-08-30 | 704.04 | 525.10 | 541.50 | 0.00 | - | 40 | 21 | 0.00% |
| SPX240920C04650000 | 2024-06-24 9:50AM EDT | 2024-09-20 | 882.17 | 886.60 | 895.10 | 0.00 | - | 1 | 0 | 34.51% |
| SPXW240930C04650000 | 2024-05-29 9:48AM EDT | 2024-09-30 | 713.60 | 891.80 | 902.70 | 0.00 | - | 1 | 0 | 33.83% |
| SPX241018C04650000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 601.12 | 737.50 | 750.20 | 0.00 | - | 6 | 1,257 | 0.00% |
| SPXW241031C04650000 | 2024-05-29 3:52PM EDT | 2024-10-31 | 744.32 | 919.20 | 927.50 | 0.00 | - | - | 0 | 32.54% |
| SPX241115C04650000 | 2024-04-25 12:08PM EDT | 2024-11-15 | 570.38 | 782.50 | 797.30 | 0.00 | - | 3 | 691 | 0.00% |
| SPX241220C04650000 | 2024-06-17 2:34PM EDT | 2024-12-20 | 976.40 | 959.90 | 968.40 | 0.00 | - | 2 | 0 | 31.58% |
| SPXW241231C04650000 | 2024-06-06 4:40AM EDT | 2024-12-31 | 867.45 | 968.10 | 976.40 | 0.00 | - | 1 | 0 | 31.37% |
| SPX250117C04650000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 669.26 | 837.80 | 844.40 | 0.00 | - | 4 | 378 | 16.02% |
| SPX250221C04650000 | 2024-02-26 12:45PM EDT | 2025-02-21 | 735.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPX250321C04650000 | 2024-05-20 9:41AM EDT | 2025-03-21 | 893.83 | 1,041.10 | 1,062.30 | 0.00 | - | 1 | 0 | 32.47% |
| SPXW250331C04650000 | 2024-05-28 11:26AM EDT | 2025-03-31 | 898.21 | 1,030.60 | 1,051.40 | 0.00 | - | 1 | 0 | 31.14% |
| SPX250516C04650000 | 2024-05-21 10:48AM EDT | 2025-05-16 | 940.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPX250620C04650000 | 2024-05-01 10:53AM EDT | 2025-06-20 | 741.17 | 923.30 | 941.60 | 0.00 | - | 2 | 154 | 20.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P04650000 | 2024-06-24 3:27PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 0 | 92.19% |
| SPXW240627P04650000 | 2024-06-25 3:54PM EDT | 2024-06-27 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 0 | 65.23% |
| SPXW240628P04650000 | 2024-06-25 4:11PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.10 | 0.00 | - | 19 | 0 | 56.25% |
| SPXW240701P04650000 | 2024-06-25 4:01PM EDT | 2024-07-01 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 0 | 42.04% |
| SPXW240702P04650000 | 2024-06-25 3:28PM EDT | 2024-07-02 | 0.12 | 0.05 | 0.15 | 0.00 | - | 510 | 0 | 40.33% |
| SPXW240703P04650000 | 2024-06-25 3:26PM EDT | 2024-07-03 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 0 | 38.77% |
| SPXW240705P04650000 | 2024-06-25 3:42PM EDT | 2024-07-05 | 0.35 | 0.20 | 0.30 | 0.00 | - | 6 | 0 | 36.06% |
| SPXW240708P04650000 | 2024-06-25 4:01PM EDT | 2024-07-08 | 0.40 | 0.30 | 0.40 | 0.00 | - | 27 | 0 | 32.58% |
| SPXW240709P04650000 | 2024-06-25 3:23PM EDT | 2024-07-09 | 0.55 | 0.35 | 0.45 | 0.00 | - | 3 | 0 | 31.79% |
| SPXW240710P04650000 | 2024-06-25 3:35PM EDT | 2024-07-10 | 0.65 | 0.45 | 0.55 | 0.00 | - | 31 | 0 | 31.40% |
| SPXW240711P04650000 | 2024-06-25 3:19PM EDT | 2024-07-11 | 0.80 | 0.60 | 0.70 | 0.00 | - | 3 | 0 | 31.24% |
| SPXW240712P04650000 | 2024-06-25 3:23PM EDT | 2024-07-12 | 0.90 | 0.70 | 0.80 | 0.00 | - | 3 | 0 | 30.79% |
| SPXW240715P04650000 | 2024-06-25 3:19PM EDT | 2024-07-15 | 1.05 | 0.85 | 0.95 | 0.00 | - | 3 | 0 | 28.97% |
| SPXW240716P04650000 | 2024-06-25 9:38PM EDT | 2024-07-16 | 1.00 | 0.95 | 1.10 | -0.20 | -16.67% | 1 | 0 | 28.79% |
| SPXW240717P04650000 | 2024-06-25 3:23PM EDT | 2024-07-17 | 1.30 | 1.05 | 1.20 | 0.00 | - | 3 | 0 | 28.44% |
| SPXW240718P04650000 | 2024-06-25 3:25PM EDT | 2024-07-18 | 1.40 | 1.20 | 1.35 | 0.00 | - | 3 | 0 | 28.24% |
| SPX240719P04650000 | 2024-06-25 2:03PM EDT | 2024-07-19 | 1.60 | 1.25 | 1.40 | 0.00 | - | 21 | 0 | 27.78% |
| SPXW240722P04650000 | 2024-06-25 3:28PM EDT | 2024-07-22 | 1.65 | 1.40 | 1.60 | 0.00 | - | 4 | 0 | 26.66% |
| SPXW240723P04650000 | 2024-06-25 3:25PM EDT | 2024-07-23 | 1.75 | 1.50 | 1.65 | 0.00 | - | 3 | 0 | 26.29% |
| SPXW240724P04650000 | 2024-06-25 3:23PM EDT | 2024-07-24 | 1.90 | 1.65 | 1.80 | 0.00 | - | 4 | 0 | 26.14% |
| SPXW240725P04650000 | 2024-06-25 3:23PM EDT | 2024-07-25 | 2.05 | 1.75 | 1.95 | 0.00 | - | 5 | 0 | 25.98% |
| SPXW240726P04650000 | 2024-06-25 3:23PM EDT | 2024-07-26 | 2.20 | 1.95 | 2.05 | 0.00 | - | 5 | 0 | 25.74% |
| SPXW240731P04650000 | 2024-06-25 3:47PM EDT | 2024-07-31 | 2.70 | 2.50 | 2.60 | 0.00 | - | 5 | 0 | 24.72% |
| SPXW240801P04650000 | 2024-06-25 3:25PM EDT | 2024-08-01 | 2.90 | 2.65 | 2.80 | 0.00 | - | 3 | 0 | 24.66% |
| SPXW240802P04650000 | 2024-06-25 3:19PM EDT | 2024-08-02 | 3.10 | 2.85 | 2.95 | 0.00 | - | 3 | 0 | 24.52% |
| SPXW240809P04650000 | 2024-06-25 3:23PM EDT | 2024-08-09 | 3.80 | 3.60 | 3.80 | -0.10 | -2.56% | 1 | 0 | 23.44% |
| SPXW240816P04650000 | 2024-06-25 3:24PM EDT | 2024-08-16 | 5.00 | 4.70 | 4.90 | 0.00 | - | 15 | 0 | 22.74% |
| SPXW240830P04650000 | 2024-06-25 3:56PM EDT | 2024-08-30 | 7.50 | 7.10 | 7.20 | 0.00 | - | 32 | 0 | 21.61% |
| SPX240920P04650000 | 2024-06-25 3:18PM EDT | 2024-09-20 | 11.80 | 11.30 | 11.60 | 0.00 | - | 1 | 0 | 20.67% |
| SPXW240930P04650000 | 2024-06-25 2:12PM EDT | 2024-09-30 | 14.10 | 13.20 | 13.50 | 0.00 | - | 417 | 0 | 20.22% |
| SPXW241018P04650000 | 2024-06-21 12:00PM EDT | 2024-10-18 | 20.13 | 17.80 | 18.10 | 0.00 | - | 70 | 0 | 19.84% |
| SPXW241031P04650000 | 2024-06-21 3:14PM EDT | 2024-10-31 | 22.89 | 20.50 | 20.70 | 0.00 | - | 2 | 0 | 19.42% |
| SPX241115P04650000 | 2024-06-25 11:00AM EDT | 2024-11-15 | 27.75 | 25.90 | 26.30 | 0.00 | - | 6 | 0 | 19.51% |
| SPXW241129P04650000 | 2024-06-13 4:05PM EDT | 2024-11-29 | 30.33 | 29.20 | 29.50 | 0.00 | - | 80 | 0 | 19.19% |
| SPX241220P04650000 | 2024-06-25 3:31PM EDT | 2024-12-20 | 35.34 | 34.80 | 35.10 | 0.00 | - | 67 | 0 | 18.91% |
| SPXW241231P04650000 | 2024-06-21 11:53AM EDT | 2024-12-31 | 40.00 | 36.90 | 37.30 | 0.00 | - | 57 | 0 | 18.67% |
| SPX250117P04650000 | 2024-06-25 11:06AM EDT | 2025-01-17 | 43.32 | 40.90 | 41.40 | 0.00 | - | 3 | 0 | 18.43% |
| SPX250221P04650000 | 2024-06-25 3:37PM EDT | 2025-02-21 | 50.50 | 49.60 | 50.20 | 0.00 | - | 450 | 0 | 18.08% |
| SPX250321P04650000 | 2024-06-24 3:47PM EDT | 2025-03-21 | 60.46 | 57.30 | 57.90 | 0.00 | - | 145 | 0 | 17.91% |
| SPXW250331P04650000 | 2024-06-12 11:49AM EDT | 2025-03-31 | 58.17 | 59.50 | 60.40 | 0.00 | - | 9 | 0 | 17.83% |
| SPX250417P04650000 | 2024-06-24 9:40AM EDT | 2025-04-17 | 67.80 | 64.00 | 64.70 | 0.00 | - | 24 | 0 | 17.72% |
| SPX250516P04650000 | 2024-06-24 9:50AM EDT | 2025-05-16 | 74.85 | 70.90 | 71.80 | 0.00 | - | 4 | 0 | 17.53% |
| SPX250620P04650000 | 2024-06-25 3:09PM EDT | 2025-06-20 | 80.30 | 78.90 | 79.80 | 0.00 | - | 210 | 0 | 17.29% |
| SPX251219P04650000 | 2024-06-25 2:56PM EDT | 2025-12-19 | 121.43 | 118.10 | 120.70 | 0.00 | - | 60 | 0 | 16.55% |
