拍板:4700.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C04700000 | 2024-05-23 1:16PM EDT | 2024-06-26 | 625.41 | 765.30 | 776.80 | 0.00 | - | - | 1 | 132.08% |
| SPXW240628C04700000 | 2024-06-24 10:39AM EDT | 2024-06-28 | 788.22 | 778.50 | 786.90 | 0.00 | - | 11 | 0 | 108.69% |
| SPXW240702C04700000 | 2024-05-23 1:17PM EDT | 2024-07-02 | 630.40 | 767.10 | 784.40 | 0.00 | - | - | 0 | 61.44% |
| SPXW240705C04700000 | 2024-06-12 9:50AM EDT | 2024-07-05 | 749.73 | 784.80 | 792.00 | 0.00 | - | 1 | 0 | 64.59% |
| SPXW240712C04700000 | 2024-06-12 12:22PM EDT | 2024-07-12 | 754.57 | 790.20 | 797.30 | 0.00 | - | - | 0 | 52.69% |
| SPXW240715C04700000 | 2024-06-12 9:50AM EDT | 2024-07-15 | 755.28 | 790.70 | 797.60 | 0.00 | - | - | 0 | 50.49% |
| SPXW240719C04700000 | 2024-06-17 3:12PM EDT | 2024-07-19 | 808.12 | 795.20 | 802.50 | 0.00 | - | 79 | 0 | 48.17% |
| SPXW240723C04700000 | 2024-06-14 10:08AM EDT | 2024-07-23 | 739.38 | 797.00 | 804.30 | 0.00 | - | - | 0 | 45.27% |
| SPXW240726C04700000 | 2024-06-12 9:39AM EDT | 2024-07-26 | 756.84 | 802.20 | 809.10 | 0.00 | - | 1 | 0 | 44.67% |
| SPXW240729C04700000 | 2024-06-20 2:46PM EDT | 2024-07-29 | 808.30 | 802.60 | 809.80 | 0.00 | - | - | 0 | 42.88% |
| SPXW240731C04700000 | 2024-06-21 10:36AM EDT | 2024-07-31 | 791.94 | 803.30 | 810.60 | 0.00 | - | 1 | 0 | 41.92% |
| SPXW240801C04700000 | 2024-06-21 3:45PM EDT | 2024-08-01 | 796.99 | 804.30 | 811.60 | 0.00 | - | 1 | 0 | 41.65% |
| SPXW240809C04700000 | 2024-06-21 2:54PM EDT | 2024-08-09 | 800.37 | 811.80 | 819.10 | 0.00 | - | 1 | 0 | 39.73% |
| SPXW240816C04700000 | 2024-06-20 1:25PM EDT | 2024-08-16 | 808.01 | 816.50 | 823.60 | 0.00 | - | 7 | 0 | 38.01% |
| SPXW240830C04700000 | 2024-04-29 2:37PM EDT | 2024-08-30 | 517.11 | 628.50 | 645.10 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240920C04700000 | 2024-06-25 2:06PM EDT | 2024-09-20 | 828.84 | 843.10 | 851.60 | 0.00 | - | 5 | 0 | 33.98% |
| SPXW240930C04700000 | 2024-06-05 10:13AM EDT | 2024-09-30 | 693.62 | 847.60 | 858.50 | 0.00 | - | 2 | 0 | 33.18% |
| SPXW241018C04700000 | 2024-05-20 11:30AM EDT | 2024-10-18 | 740.68 | 883.10 | 891.90 | 0.00 | - | - | 0 | 34.64% |
| SPX241115C04700000 | 2024-06-25 9:55AM EDT | 2024-11-15 | 873.05 | 890.30 | 899.00 | 0.00 | - | 10 | 0 | 31.82% |
| SPX241220C04700000 | 2024-06-25 11:26AM EDT | 2024-12-20 | 905.74 | 917.00 | 925.60 | 0.00 | - | 11 | 0 | 30.99% |
| SPXW241231C04700000 | 2024-05-30 3:52PM EDT | 2024-12-31 | 717.08 | 925.70 | 936.60 | 0.00 | - | 1 | 0 | 31.04% |
| SPX250117C04700000 | 2024-06-24 9:34AM EDT | 2025-01-17 | 936.70 | 943.20 | 951.70 | 0.00 | - | 4 | 0 | 30.98% |
| SPX250221C04700000 | 2024-06-17 10:22AM EDT | 2025-02-21 | 928.27 | 968.90 | 977.60 | 0.00 | - | 2 | 0 | 30.57% |
| SPX250321C04700000 | 2024-06-17 10:22AM EDT | 2025-03-21 | 948.62 | 991.70 | 994.90 | 0.00 | - | 2 | 0 | 30.14% |
| SPXW250331C04700000 | 2024-05-13 4:01PM EDT | 2025-03-31 | 783.35 | 938.30 | 972.10 | 0.00 | - | 1 | 4 | 28.03% |
| SPX250417C04700000 | 2024-05-03 2:16PM EDT | 2025-04-17 | 731.08 | 828.00 | 864.40 | 0.00 | - | 1 | 1 | 19.45% |
| SPX250620C04700000 | 2024-06-25 10:42AM EDT | 2025-06-20 | 1,042.48 | 1,056.80 | 1,061.00 | 0.00 | - | 2 | 0 | 29.91% |
| SPX250919C04700000 | 2024-06-18 3:57PM EDT | 2025-09-19 | 1,125.75 | 1,102.70 | 1,134.60 | 0.00 | - | - | 0 | 30.43% |
| SPX251219C04700000 | 2024-06-25 2:27PM EDT | 2025-12-19 | 1,162.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX261218C04700000 | 2024-05-24 11:23AM EDT | 2026-12-18 | 1,235.27 | 0.00 | 0.00 | 0.00 | - | 1 | 2,325 | 0.00% |
| SPX281215C04700000 | 2024-05-02 1:16PM EDT | 2028-12-15 | 1,373.68 | 0.00 | 0.00 | 0.00 | - | 1 | 577 | 0.00% |
| SPX291221C04700000 | 2024-06-24 12:30PM EDT | 2029-12-21 | 1,842.15 | 0.00 | 0.00 | 0.00 | - | 3 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P04700000 | 2024-06-24 3:37PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 0 | 86.72% |
| SPXW240627P04700000 | 2024-06-25 2:40PM EDT | 2024-06-27 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,800 | 0 | 61.33% |
| SPXW240628P04700000 | 2024-06-24 4:12PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.10 | 0.00 | - | 105 | 0 | 52.73% |
| SPXW240701P04700000 | 2024-06-25 1:37PM EDT | 2024-07-01 | 0.15 | 0.00 | 0.15 | 0.00 | - | 39 | 0 | 40.92% |
| SPXW240702P04700000 | 2024-06-25 4:02PM EDT | 2024-07-02 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 0 | 37.89% |
| SPXW240703P04700000 | 2024-06-24 4:01PM EDT | 2024-07-03 | 0.25 | 0.10 | 0.20 | 0.00 | - | 58 | 0 | 36.43% |
| SPXW240705P04700000 | 2024-06-25 4:01PM EDT | 2024-07-05 | 0.35 | 0.25 | 0.35 | 0.00 | - | 73 | 0 | 34.45% |
| SPXW240708P04700000 | 2024-06-25 11:15AM EDT | 2024-07-08 | 0.54 | 0.30 | 0.40 | 0.00 | - | 66 | 0 | 30.64% |
| SPXW240709P04700000 | 2024-06-25 1:31PM EDT | 2024-07-09 | 0.70 | 0.40 | 0.50 | 0.00 | - | 9 | 0 | 30.25% |
| SPXW240710P04700000 | 2024-06-24 3:43PM EDT | 2024-07-10 | 0.80 | 0.50 | 0.60 | 0.00 | - | 27 | 0 | 29.82% |
| SPXW240711P04700000 | 2024-06-25 12:30PM EDT | 2024-07-11 | 1.00 | 0.65 | 0.75 | 0.00 | - | 1 | 0 | 29.63% |
| SPXW240712P04700000 | 2024-06-25 3:41PM EDT | 2024-07-12 | 1.00 | 0.75 | 0.85 | 0.00 | - | 13 | 0 | 29.18% |
| SPXW240715P04700000 | 2024-06-25 3:58AM EDT | 2024-07-15 | 1.35 | 0.90 | 1.00 | 0.00 | - | 1 | 0 | 27.45% |
| SPXW240716P04700000 | 2024-06-25 2:48PM EDT | 2024-07-16 | 1.35 | 1.00 | 1.20 | 0.00 | - | 2 | 0 | 27.41% |
| SPXW240717P04700000 | 2024-06-24 3:32PM EDT | 2024-07-17 | 1.55 | 1.15 | 1.30 | 0.00 | - | 17 | 0 | 27.06% |
| SPXW240718P04700000 | 2024-06-24 3:35PM EDT | 2024-07-18 | 1.70 | 1.25 | 1.45 | 0.00 | - | 7 | 0 | 26.85% |
| SPXW240719P04700000 | 2024-06-24 11:40AM EDT | 2024-07-19 | 1.88 | 1.40 | 1.55 | 0.00 | - | 4 | 0 | 26.52% |
| SPXW240722P04700000 | 2024-06-24 3:32PM EDT | 2024-07-22 | 1.95 | 1.50 | 1.70 | 0.00 | - | 7 | 0 | 25.32% |
| SPXW240723P04700000 | 2024-06-24 3:35PM EDT | 2024-07-23 | 2.10 | 1.70 | 1.80 | 0.00 | - | 42 | 0 | 25.06% |
| SPXW240724P04700000 | 2024-06-24 3:35PM EDT | 2024-07-24 | 2.20 | 1.75 | 1.95 | 0.00 | - | 18 | 0 | 24.91% |
| SPXW240725P04700000 | 2024-06-24 3:34PM EDT | 2024-07-25 | 2.40 | 1.90 | 2.10 | 0.00 | - | 7 | 0 | 24.75% |
| SPXW240726P04700000 | 2024-06-25 3:14PM EDT | 2024-07-26 | 2.35 | 2.10 | 2.25 | 0.00 | - | 14 | 0 | 24.59% |
| SPXW240729P04700000 | 2024-06-25 3:24PM EDT | 2024-07-29 | 2.55 | 2.25 | 2.45 | 0.00 | - | 4 | 0 | 23.77% |
| SPXW240731P04700000 | 2024-06-25 3:30PM EDT | 2024-07-31 | 2.97 | 2.70 | 2.85 | 0.00 | - | 3 | 0 | 23.64% |
| SPXW240801P04700000 | 2024-06-21 3:45PM EDT | 2024-08-01 | 4.00 | 2.85 | 3.10 | 0.00 | - | 1 | 0 | 23.62% |
| SPXW240802P04700000 | 2024-06-25 11:06AM EDT | 2024-08-02 | 3.60 | 3.20 | 3.20 | 0.00 | - | 1 | 0 | 23.42% |
| SPXW240809P04700000 | 2024-06-25 3:39PM EDT | 2024-08-09 | 4.20 | 3.90 | 4.20 | 0.00 | - | 35 | 0 | 22.49% |
| SPXW240816P04700000 | 2024-06-25 11:53AM EDT | 2024-08-16 | 5.80 | 5.10 | 5.30 | 0.00 | - | 200 | 0 | 21.77% |
| SPXW240830P04700000 | 2024-06-25 3:24PM EDT | 2024-08-30 | 8.11 | 7.70 | 7.90 | 0.00 | - | 100 | 0 | 20.79% |
| SPX240920P04700000 | 2024-06-25 3:57PM EDT | 2024-09-20 | 12.90 | 12.30 | 12.60 | 0.00 | - | 700 | 0 | 19.92% |
| SPXW240930P04700000 | 2024-06-25 3:42PM EDT | 2024-09-30 | 15.03 | 14.40 | 14.70 | 0.00 | - | 40 | 0 | 19.52% |
| SPXW241018P04700000 | 2024-06-21 12:46PM EDT | 2024-10-18 | 21.80 | 19.20 | 19.50 | 0.00 | - | 2 | 0 | 19.15% |
| SPXW241031P04700000 | 2024-06-24 10:49AM EDT | 2024-10-31 | 24.33 | 22.10 | 22.40 | 0.00 | - | 2 | 0 | 18.78% |
| SPX241115P04700000 | 2024-06-25 12:22PM EDT | 2024-11-15 | 30.08 | 27.70 | 28.20 | 0.00 | - | 172 | 0 | 18.87% |
| SPXW241129P04700000 | 2024-06-13 12:45PM EDT | 2024-11-29 | 34.84 | 31.30 | 31.80 | 0.00 | - | 5 | 0 | 18.62% |
| SPX241220P04700000 | 2024-06-25 4:14PM EDT | 2024-12-20 | 38.35 | 37.30 | 37.70 | 0.00 | - | 1,013 | 0 | 18.36% |
| SPXW241231P04700000 | 2024-06-25 2:54PM EDT | 2024-12-31 | 41.07 | 39.50 | 39.90 | 0.00 | - | 9 | 0 | 18.12% |
| SPX250117P04700000 | 2024-06-25 1:10PM EDT | 2025-01-17 | 46.97 | 43.70 | 44.30 | 0.00 | - | 18 | 0 | 17.91% |
| SPX250221P04700000 | 2024-06-24 3:50PM EDT | 2025-02-21 | 56.71 | 52.70 | 53.50 | 0.00 | - | 1 | 0 | 17.58% |
| SPX250321P04700000 | 2024-06-25 3:06PM EDT | 2025-03-21 | 62.60 | 60.90 | 61.50 | 0.00 | - | 126 | 0 | 17.43% |
| SPXW250331P04700000 | 2024-06-24 10:25AM EDT | 2025-03-31 | 64.85 | 63.40 | 64.00 | 0.00 | - | 4 | 0 | 17.35% |
| SPX250417P04700000 | 2024-06-24 3:49PM EDT | 2025-04-17 | 72.27 | 67.80 | 68.70 | 0.00 | - | 4 | 0 | 17.27% |
| SPX250516P04700000 | 2024-06-24 3:13PM EDT | 2025-05-16 | 78.61 | 75.10 | 76.20 | 0.00 | - | 4 | 0 | 17.10% |
| SPX250620P04700000 | 2024-06-25 2:29PM EDT | 2025-06-20 | 85.76 | 83.50 | 84.40 | 0.00 | - | 244 | 0 | 16.88% |
| SPX250919P04700000 | 2024-06-25 3:42PM EDT | 2025-09-19 | 107.29 | 105.00 | 106.60 | 0.00 | - | 20 | 0 | 16.52% |
| SPX251219P04700000 | 2024-06-25 3:51PM EDT | 2025-12-19 | 127.90 | 124.10 | 126.50 | 0.00 | - | 308 | 0 | 16.19% |
| SPX260618P04700000 | 2024-06-25 11:57AM EDT | 2026-06-18 | 160.93 | 150.40 | 163.20 | 0.00 | - | 2 | 0 | 15.71% |
| SPX261218P04700000 | 2024-06-25 2:43PM EDT | 2026-12-18 | 188.20 | 180.10 | 190.20 | 0.00 | - | 25 | 0 | 15.10% |
| SPX271217P04700000 | 2024-05-31 3:05PM EDT | 2027-12-17 | 264.70 | 223.10 | 249.10 | 0.00 | - | 200 | 0 | 14.63% |
| SPX281215P04700000 | 2024-05-02 1:16PM EDT | 2028-12-15 | 361.28 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 1.56% |
| SPX291221P04700000 | 2024-06-24 12:30PM EDT | 2029-12-21 | 332.74 | 306.60 | 353.00 | 0.00 | - | 3 | 0 | 14.17% |
