拍板:4750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240628C04750000 | 2024-06-25 1:16PM EDT | 2024-06-28 | 707.82 | 727.30 | 735.60 | 0.00 | - | 1 | 0 | 100.42% |
| SPXW240705C04750000 | 2024-06-21 3:41PM EDT | 2024-07-05 | 726.38 | 732.90 | 740.30 | 0.00 | - | 13 | 0 | 59.62% |
| SPXW240719C04750000 | 2024-06-20 9:52AM EDT | 2024-07-19 | 777.15 | 743.40 | 750.20 | 0.00 | - | 2 | 0 | 44.74% |
| SPXW240726C04750000 | 2024-05-30 3:16PM EDT | 2024-07-26 | 547.97 | 749.50 | 756.60 | 0.00 | - | 10 | 0 | 41.58% |
| SPXW240731C04750000 | 2024-06-17 3:34PM EDT | 2024-07-31 | 770.07 | 751.90 | 759.20 | 0.00 | - | 1 | 0 | 39.37% |
| SPXW240816C04750000 | 2024-06-25 9:46AM EDT | 2024-08-16 | 747.82 | 764.40 | 771.70 | 0.00 | - | 1 | 0 | 35.72% |
| SPXW240830C04750000 | 2024-04-30 9:34AM EDT | 2024-08-30 | 468.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C04750000 | 2024-06-21 2:38PM EDT | 2024-09-20 | 786.07 | 792.30 | 800.60 | 0.00 | - | 2 | 0 | 32.27% |
| SPXW240930C04750000 | 2024-04-30 3:54PM EDT | 2024-09-30 | 456.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241018C04750000 | 2024-06-04 1:47AM EDT | 2024-10-18 | 649.60 | 816.70 | 825.20 | 0.00 | - | 14 | 0 | 31.16% |
| SPXW241031C04750000 | 2024-06-10 10:44AM EDT | 2024-10-31 | 710.27 | 826.80 | 835.80 | 0.00 | - | 2 | 0 | 30.74% |
| SPX241115C04750000 | 2024-06-13 11:17AM EDT | 2024-11-15 | 789.66 | 842.30 | 851.00 | 0.00 | - | 3 | 0 | 30.68% |
| SPXW241129C04750000 | 2024-06-03 1:00PM EDT | 2024-11-29 | 655.42 | 853.00 | 861.80 | 0.00 | - | - | 0 | 30.33% |
| SPX241220C04750000 | 2024-06-17 12:24PM EDT | 2024-12-20 | 851.25 | 870.30 | 878.80 | 0.00 | - | 1 | 0 | 30.02% |
| SPXW241231C04750000 | 2024-06-11 9:44AM EDT | 2024-12-31 | 761.01 | 878.50 | 889.30 | 0.00 | - | 9 | 0 | 30.03% |
| SPX250117C04750000 | 2024-06-20 3:34PM EDT | 2025-01-17 | 905.00 | 899.20 | 901.70 | 0.00 | - | 2 | 0 | 29.76% |
| SPX250221C04750000 | 2024-05-13 10:17AM EDT | 2025-02-21 | 720.73 | 873.10 | 891.20 | 0.00 | - | 2 | 132 | 26.73% |
| SPX250321C04750000 | 2024-06-10 1:52PM EDT | 2025-03-21 | 846.04 | 946.40 | 949.60 | 0.00 | - | 2 | 0 | 29.34% |
| SPXW250331C04750000 | 2024-05-17 10:35AM EDT | 2025-03-31 | 809.60 | 847.60 | 978.80 | 0.00 | - | 2 | 4 | 30.73% |
| SPX250516C04750000 | 2024-06-17 2:11PM EDT | 2025-05-16 | 1,001.90 | 976.10 | 1,005.40 | 0.00 | - | 1 | 0 | 30.06% |
| SPX250620C04750000 | 2024-05-30 10:38AM EDT | 2025-06-20 | 820.80 | 1,012.90 | 1,017.00 | 0.00 | - | 1 | 0 | 29.22% |
| SPX251219C04750000 | 2024-04-23 1:13PM EDT | 2025-12-19 | 827.99 | 958.40 | 1,002.30 | 0.00 | - | - | 1 | 23.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P04750000 | 2024-06-24 3:37PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 0 | 81.25% |
| SPXW240627P04750000 | 2024-06-25 2:40PM EDT | 2024-06-27 | 0.05 | 0.00 | 0.05 | 0.00 | - | 319 | 0 | 57.42% |
| SPXW240628P04750000 | 2024-06-25 12:11PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.10 | 0.00 | - | 123 | 0 | 52.25% |
| SPXW240701P04750000 | 2024-06-25 3:51PM EDT | 2024-07-01 | 0.15 | 0.05 | 0.15 | 0.00 | - | 85 | 0 | 38.33% |
| SPXW240702P04750000 | 2024-06-25 3:27PM EDT | 2024-07-02 | 0.15 | 0.10 | 0.15 | 0.00 | - | 18 | 0 | 35.47% |
| SPXW240703P04750000 | 2024-06-25 10:31AM EDT | 2024-07-03 | 0.30 | 0.15 | 0.20 | 0.00 | - | 55 | 0 | 34.08% |
| SPXW240705P04750000 | 2024-06-25 10:31AM EDT | 2024-07-05 | 0.47 | 0.25 | 0.35 | 0.00 | - | 5 | 0 | 32.26% |
| SPXW240708P04750000 | 2024-06-25 9:56AM EDT | 2024-07-08 | 0.60 | 0.35 | 0.45 | 0.00 | - | 10 | 0 | 29.08% |
| SPXW240709P04750000 | 2024-06-18 9:42AM EDT | 2024-07-09 | 1.21 | 0.45 | 0.55 | 0.00 | - | 2 | 0 | 28.65% |
| SPXW240710P04750000 | 2024-06-12 10:38AM EDT | 2024-07-10 | 1.60 | 0.55 | 0.65 | 0.00 | - | 2 | 0 | 28.21% |
| SPXW240711P04750000 | 2024-06-20 9:43AM EDT | 2024-07-11 | 1.33 | 0.70 | 0.85 | 0.00 | - | 2 | 0 | 28.21% |
| SPXW240712P04750000 | 2024-06-25 3:46PM EDT | 2024-07-12 | 1.05 | 0.85 | 0.95 | 0.00 | - | 268 | 0 | 27.75% |
| SPXW240715P04750000 | 2024-06-24 12:51PM EDT | 2024-07-15 | 1.45 | 1.00 | 1.15 | 0.00 | - | 35 | 0 | 26.21% |
| SPXW240716P04750000 | 2024-06-20 10:55AM EDT | 2024-07-16 | 1.80 | 1.15 | 1.30 | 0.00 | - | - | 0 | 25.99% |
| SPXW240717P04750000 | 2024-06-20 9:44AM EDT | 2024-07-17 | 1.80 | 1.30 | 1.40 | 0.00 | - | 1 | 0 | 25.65% |
| SPXW240718P04750000 | 2024-06-24 9:52AM EDT | 2024-07-18 | 2.05 | 1.45 | 1.55 | 0.00 | - | 6 | 0 | 25.43% |
| SPX240719P04750000 | 2024-06-25 4:08PM EDT | 2024-07-19 | 1.70 | 1.50 | 1.65 | 0.00 | - | 79 | 0 | 25.11% |
| SPXW240722P04750000 | 2024-06-25 5:50AM EDT | 2024-07-22 | 2.20 | 1.70 | 1.85 | 0.00 | - | 5 | 0 | 24.06% |
| SPXW240723P04750000 | 2024-06-25 10:31AM EDT | 2024-07-23 | 2.27 | 1.80 | 2.00 | 0.00 | - | 5 | 0 | 23.89% |
| SPXW240724P04750000 | 2024-06-25 3:28PM EDT | 2024-07-24 | 2.17 | 1.95 | 2.10 | 0.00 | - | 1 | 0 | 23.64% |
| SPXW240725P04750000 | 2024-06-25 11:18AM EDT | 2024-07-25 | 2.59 | 2.10 | 2.30 | 0.00 | - | 2 | 0 | 23.56% |
| SPXW240726P04750000 | 2024-06-25 1:18PM EDT | 2024-07-26 | 2.85 | 2.30 | 2.45 | 0.00 | - | 43 | 0 | 23.39% |
| SPXW240731P04750000 | 2024-06-25 10:45AM EDT | 2024-07-31 | 3.59 | 3.00 | 3.20 | 0.00 | - | 1 | 0 | 22.62% |
| SPXW240801P04750000 | 2024-06-24 3:28PM EDT | 2024-08-01 | 3.88 | 3.10 | 3.40 | 0.00 | - | 20 | 0 | 22.53% |
| SPXW240802P04750000 | 2024-06-24 10:41AM EDT | 2024-08-02 | 4.17 | 3.40 | 3.60 | 0.00 | - | 5 | 0 | 22.44% |
| SPXW240809P04750000 | 2024-06-25 11:17AM EDT | 2024-08-09 | 5.00 | 4.40 | 4.60 | 0.00 | - | 10 | 0 | 21.49% |
| SPXW240816P04750000 | 2024-06-25 12:50PM EDT | 2024-08-16 | 6.70 | 5.70 | 5.90 | 0.00 | - | 1,101 | 0 | 20.89% |
| SPXW240830P04750000 | 2024-06-25 3:47PM EDT | 2024-08-30 | 9.13 | 8.60 | 8.80 | 0.00 | - | 2 | 0 | 20.02% |
| SPX240920P04750000 | 2024-06-25 3:18PM EDT | 2024-09-20 | 14.30 | 13.60 | 13.80 | 0.00 | - | 1 | 0 | 19.18% |
| SPXW240930P04750000 | 2024-06-24 12:29PM EDT | 2024-09-30 | 16.90 | 15.90 | 16.20 | 0.00 | - | 104 | 0 | 18.85% |
| SPX241018P04750000 | 2024-06-25 3:46PM EDT | 2024-10-18 | 21.90 | 21.00 | 21.30 | 0.00 | - | 10 | 0 | 18.51% |
| SPXW241031P04750000 | 2024-06-21 9:41AM EDT | 2024-10-31 | 29.20 | 24.20 | 24.60 | 0.00 | - | 1 | 0 | 18.21% |
| SPX241115P04750000 | 2024-06-25 3:12PM EDT | 2024-11-15 | 31.67 | 30.50 | 30.90 | 0.00 | - | 365 | 0 | 18.34% |
| SPXW241129P04750000 | 2024-06-17 3:34PM EDT | 2024-11-29 | 35.21 | 34.20 | 34.60 | 0.00 | - | 2 | 0 | 18.08% |
| SPX241220P04750000 | 2024-06-25 2:55PM EDT | 2024-12-20 | 42.11 | 40.60 | 40.90 | 0.00 | - | 803 | 0 | 17.85% |
| SPXW241231P04750000 | 2024-06-21 11:53AM EDT | 2024-12-31 | 46.00 | 42.80 | 43.30 | 0.00 | - | 50 | 0 | 17.63% |
| SPX250117P04750000 | 2024-06-25 12:45PM EDT | 2025-01-17 | 51.05 | 47.30 | 47.80 | 0.00 | - | 179 | 0 | 17.43% |
| SPX250221P04750000 | 2024-06-24 2:37PM EDT | 2025-02-21 | 60.57 | 56.80 | 57.50 | 0.00 | - | 40 | 0 | 17.13% |
| SPX250321P04750000 | 2024-06-25 3:01PM EDT | 2025-03-21 | 67.35 | 65.40 | 66.10 | 0.00 | - | 39 | 0 | 17.02% |
| SPXW250331P04750000 | 2024-06-24 3:44PM EDT | 2025-03-31 | 71.67 | 67.80 | 68.70 | 0.00 | - | 6 | 0 | 16.94% |
| SPX250417P04750000 | 2024-06-25 10:42AM EDT | 2025-04-17 | 76.30 | 72.70 | 73.60 | 0.00 | - | 1 | 0 | 16.87% |
| SPX250516P04750000 | 2024-06-21 12:42PM EDT | 2025-05-16 | 83.37 | 80.40 | 81.30 | 0.00 | - | 1 | 0 | 16.71% |
| SPX250620P04750000 | 2024-06-25 2:46PM EDT | 2025-06-20 | 90.90 | 89.10 | 90.10 | 0.00 | - | 4 | 0 | 16.52% |
| SPX251219P04750000 | 2024-06-25 2:47PM EDT | 2025-12-19 | 134.52 | 131.00 | 133.80 | 0.00 | - | 8 | 0 | 15.89% |
