拍板:4800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C04800000 | 2024-05-17 1:35PM EDT | 2024-06-26 | 524.10 | 631.20 | 640.90 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240627C04800000 | 2024-05-23 11:45AM EDT | 2024-06-27 | 542.37 | 667.70 | 675.70 | 0.00 | - | - | 1 | 85.90% |
| SPXW240628C04800000 | 2024-06-24 11:29AM EDT | 2024-06-28 | 688.42 | 675.60 | 683.90 | 0.00 | - | 10 | 0 | 91.39% |
| SPXW240701C04800000 | 2024-06-17 1:49PM EDT | 2024-07-01 | 685.38 | 676.90 | 685.50 | 0.00 | - | 10 | 0 | 66.47% |
| SPXW240702C04800000 | 2024-06-12 12:23PM EDT | 2024-07-02 | 645.97 | 677.80 | 686.20 | 0.00 | - | - | 0 | 62.44% |
| SPXW240703C04800000 | 2024-06-24 11:29AM EDT | 2024-07-03 | 691.48 | 679.10 | 687.50 | 0.00 | - | 2 | 0 | 59.71% |
| SPXW240705C04800000 | 2024-05-17 1:46PM EDT | 2024-07-05 | 533.48 | 640.10 | 650.90 | 0.00 | - | 6 | 4 | 0.00% |
| SPXW240709C04800000 | 2024-06-05 3:33PM EDT | 2024-07-09 | 570.00 | 682.60 | 689.50 | 0.00 | - | - | 0 | 49.33% |
| SPXW240712C04800000 | 2024-06-12 3:46PM EDT | 2024-07-12 | 636.65 | 686.80 | 694.00 | 0.00 | - | 58 | 0 | 47.19% |
| SPXW240719C04800000 | 2024-06-20 11:41AM EDT | 2024-07-19 | 718.29 | 691.60 | 698.50 | 0.00 | - | 5 | 0 | 41.60% |
| SPXW240726C04800000 | 2024-05-31 11:24AM EDT | 2024-07-26 | 462.89 | 698.60 | 704.50 | 0.00 | - | 10 | 0 | 38.65% |
| SPXW240731C04800000 | 2024-05-23 12:02PM EDT | 2024-07-31 | 576.28 | 691.40 | 708.30 | 0.00 | - | 3 | 13 | 37.00% |
| SPX240816C04800000 | 2024-06-25 11:50PM EDT | 2024-08-16 | 715.20 | 713.30 | 720.50 | +9.10 | +1.29% | 8 | 0 | 33.61% |
| SPXW240830C04800000 | 2024-06-04 2:15PM EDT | 2024-08-30 | 561.43 | 725.90 | 733.50 | 0.00 | - | 5 | 0 | 32.27% |
| SPXW240920C04800000 | 2024-05-21 11:49AM EDT | 2024-09-20 | 613.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240930C04800000 | 2024-06-25 3:05PM EDT | 2024-09-30 | 744.41 | 748.20 | 759.00 | 0.00 | - | 1 | 0 | 30.23% |
| SPX241018C04800000 | 2024-06-10 10:27AM EDT | 2024-10-18 | 653.18 | 767.90 | 776.40 | 0.00 | - | 58 | 0 | 29.87% |
| SPXW241031C04800000 | 2024-06-11 10:12AM EDT | 2024-10-31 | 660.83 | 778.30 | 786.60 | 0.00 | - | 2 | 0 | 29.44% |
| SPX241115C04800000 | 2024-06-18 12:02PM EDT | 2024-11-15 | 811.63 | 794.50 | 803.20 | 0.00 | - | 3 | 0 | 29.55% |
| SPXW241129C04800000 | 2024-06-21 1:34PM EDT | 2024-11-29 | 801.04 | 805.30 | 813.60 | 0.00 | - | 1 | 0 | 29.19% |
| SPX241220C04800000 | 2024-06-25 3:54PM EDT | 2024-12-20 | 818.81 | 826.60 | 828.80 | 0.00 | - | 8 | 0 | 28.75% |
| SPXW241231C04800000 | 2024-06-10 2:08PM EDT | 2024-12-31 | 736.61 | 836.10 | 837.70 | 0.00 | - | 4 | 0 | 28.65% |
| SPX250117C04800000 | 2024-06-24 9:34AM EDT | 2025-01-17 | 847.45 | 852.80 | 855.20 | 0.00 | - | 4 | 0 | 28.83% |
| SPX250221C04800000 | 2024-06-10 1:59PM EDT | 2025-02-21 | 779.54 | 880.00 | 883.00 | 0.00 | - | 78 | 0 | 28.64% |
| SPX250321C04800000 | 2024-06-06 1:55PM EDT | 2025-03-21 | 794.55 | 901.70 | 904.90 | 0.00 | - | 2 | 0 | 28.57% |
| SPXW250331C04800000 | 2024-05-14 3:35PM EDT | 2025-03-31 | 722.64 | 848.70 | 882.40 | 0.00 | - | 2 | 16 | 26.58% |
| SPX250417C04800000 | 2024-05-07 12:17PM EDT | 2025-04-17 | 702.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250516C04800000 | 2024-05-22 3:42PM EDT | 2025-05-16 | 806.83 | 927.10 | 960.70 | 0.00 | - | 3 | 59 | 29.30% |
| SPX250620C04800000 | 2024-06-10 11:55AM EDT | 2025-06-20 | 867.99 | 969.90 | 974.00 | 0.00 | - | 120 | 0 | 28.57% |
| SPX251219C04800000 | 2024-06-21 11:03AM EDT | 2025-12-19 | 1,091.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C04800000 | 2024-06-24 3:55PM EDT | 2026-12-18 | 1,267.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX271217C04800000 | 2024-06-14 10:55AM EDT | 2027-12-17 | 1,397.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215C04800000 | 2024-01-19 2:42PM EDT | 2028-12-15 | 1,130.00 | 1,087.30 | 1,448.40 | 0.00 | - | 25 | 558 | 25.25% |
| SPX291221C04800000 | 2024-03-15 2:58PM EDT | 2029-12-21 | 1,536.58 | 1,404.30 | 1,776.70 | 0.00 | - | 1 | 127 | 30.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P04800000 | 2024-06-24 4:07PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 129 | 0 | 75.39% |
| SPXW240627P04800000 | 2024-06-25 3:00PM EDT | 2024-06-27 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 0 | 53.32% |
| SPXW240628P04800000 | 2024-06-25 3:25PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.10 | 0.00 | - | 61 | 0 | 48.63% |
| SPXW240701P04800000 | 2024-06-24 4:04PM EDT | 2024-07-01 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 35.69% |
| SPXW240702P04800000 | 2024-06-25 4:02PM EDT | 2024-07-02 | 0.15 | 0.10 | 0.20 | 0.00 | - | 181 | 0 | 33.99% |
| SPXW240703P04800000 | 2024-06-25 1:34PM EDT | 2024-07-03 | 0.29 | 0.15 | 0.25 | 0.00 | - | 2 | 0 | 32.50% |
| SPXW240705P04800000 | 2024-06-25 11:25AM EDT | 2024-07-05 | 0.55 | 0.30 | 0.40 | 0.00 | - | 65 | 0 | 30.53% |
| SPXW240708P04800000 | 2024-06-24 4:08PM EDT | 2024-07-08 | 0.70 | 0.40 | 0.50 | 0.00 | - | 102 | 0 | 27.45% |
| SPXW240709P04800000 | 2024-06-25 4:05PM EDT | 2024-07-09 | 0.66 | 0.50 | 0.60 | 0.00 | - | 93 | 0 | 27.01% |
| SPXW240710P04800000 | 2024-06-25 1:29PM EDT | 2024-07-10 | 0.91 | 0.60 | 0.70 | 0.00 | - | 1 | 0 | 26.58% |
| SPXW240711P04800000 | 2024-06-20 12:22PM EDT | 2024-07-11 | 1.62 | 0.80 | 0.90 | 0.00 | - | 100 | 0 | 26.54% |
| SPXW240712P04800000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 1.10 | 0.95 | 1.05 | 0.00 | - | 13 | 0 | 26.25% |
| SPXW240715P04800000 | 2024-06-24 2:02PM EDT | 2024-07-15 | 1.65 | 1.15 | 1.25 | 0.00 | - | 100 | 0 | 24.76% |
| SPXW240716P04800000 | 2024-06-25 3:36PM EDT | 2024-07-16 | 1.55 | 1.25 | 1.45 | 0.00 | - | 130 | 0 | 24.66% |
| SPXW240717P04800000 | 2024-06-20 9:45AM EDT | 2024-07-17 | 1.99 | 1.40 | 1.55 | 0.00 | - | 2 | 0 | 24.31% |
| SPXW240718P04800000 | 2024-06-17 3:00PM EDT | 2024-07-18 | 2.80 | 1.60 | 1.70 | 0.00 | - | 1 | 0 | 24.09% |
| SPX240719P04800000 | 2024-06-25 12:44PM EDT | 2024-07-19 | 2.15 | 1.70 | 1.80 | 0.00 | - | 2,007 | 0 | 23.77% |
| SPXW240722P04800000 | 2024-06-24 10:26AM EDT | 2024-07-22 | 2.45 | 1.90 | 2.05 | 0.00 | - | 11 | 0 | 22.84% |
| SPXW240723P04800000 | 2024-06-25 10:04AM EDT | 2024-07-23 | 2.57 | 2.05 | 2.20 | 0.00 | - | 3 | 0 | 22.66% |
| SPXW240724P04800000 | 2024-06-25 3:59PM EDT | 2024-07-24 | 2.38 | 2.20 | 2.35 | 0.00 | - | 1 | 0 | 22.49% |
| SPXW240725P04800000 | 2024-06-21 3:30PM EDT | 2024-07-25 | 3.51 | 2.35 | 2.55 | 0.00 | - | 2 | 0 | 22.39% |
| SPXW240726P04800000 | 2024-06-25 3:20PM EDT | 2024-07-26 | 2.81 | 2.55 | 2.75 | 0.00 | - | 274 | 0 | 22.29% |
| SPXW240729P04800000 | 2024-06-25 1:16PM EDT | 2024-07-29 | 3.33 | 2.80 | 3.00 | 0.00 | - | 22 | 0 | 21.57% |
| SPXW240730P04800000 | 2024-06-25 11:43AM EDT | 2024-07-30 | 3.50 | 2.95 | 3.20 | 0.00 | - | 1 | 0 | 21.49% |
| SPXW240731P04800000 | 2024-06-25 9:53AM EDT | 2024-07-31 | 4.00 | 3.30 | 3.50 | 0.00 | - | 100 | 0 | 21.50% |
| SPXW240801P04800000 | 2024-06-20 9:43AM EDT | 2024-08-01 | 4.40 | 3.50 | 3.80 | 0.00 | - | - | 0 | 21.50% |
| SPXW240802P04800000 | 2024-06-25 9:25PM EDT | 2024-08-02 | 4.00 | 3.80 | 4.00 | -0.50 | -11.11% | 50 | 0 | 21.40% |
| SPXW240809P04800000 | 2024-06-21 4:14PM EDT | 2024-08-09 | 6.53 | 4.90 | 5.20 | 0.00 | - | 5 | 0 | 20.58% |
| SPXW240816P04800000 | 2024-06-25 12:50PM EDT | 2024-08-16 | 7.50 | 6.40 | 6.60 | 0.00 | - | 1,101 | 0 | 20.01% |
| SPXW240830P04800000 | 2024-06-25 3:45PM EDT | 2024-08-30 | 10.10 | 9.70 | 9.80 | 0.00 | - | 374 | 0 | 19.23% |
| SPXW240920P04800000 | 2024-06-25 9:36AM EDT | 2024-09-20 | 17.20 | 15.40 | 15.60 | 0.00 | - | 1 | 0 | 18.58% |
| SPXW240930P04800000 | 2024-06-25 11:17AM EDT | 2024-09-30 | 19.05 | 17.60 | 18.00 | 0.00 | - | 8 | 0 | 18.21% |
| SPX241018P04800000 | 2024-06-25 3:51PM EDT | 2024-10-18 | 23.75 | 23.10 | 23.40 | 0.00 | - | 7 | 0 | 17.89% |
| SPXW241031P04800000 | 2024-06-21 3:14PM EDT | 2024-10-31 | 29.40 | 26.70 | 27.00 | 0.00 | - | 1 | 0 | 17.63% |
| SPX241115P04800000 | 2024-06-25 11:26AM EDT | 2024-11-15 | 35.61 | 33.50 | 33.90 | 0.00 | - | 747 | 0 | 17.80% |
| SPXW241129P04800000 | 2024-06-25 11:09AM EDT | 2024-11-29 | 40.22 | 37.40 | 37.70 | 0.00 | - | 5 | 0 | 17.54% |
| SPX241220P04800000 | 2024-06-25 3:54PM EDT | 2024-12-20 | 45.19 | 44.20 | 44.60 | 0.00 | - | 9 | 0 | 17.37% |
| SPXW241231P04800000 | 2024-06-24 2:31PM EDT | 2024-12-31 | 50.30 | 46.50 | 47.00 | 0.00 | - | 101 | 0 | 17.15% |
| SPX250117P04800000 | 2024-06-25 12:30PM EDT | 2025-01-17 | 54.38 | 51.20 | 51.80 | 0.00 | - | 28 | 0 | 16.96% |
| SPX250221P04800000 | 2024-06-24 10:49AM EDT | 2025-02-21 | 64.00 | 61.40 | 62.10 | 0.00 | - | 22 | 0 | 16.70% |
| SPX250321P04800000 | 2024-06-25 3:52PM EDT | 2025-03-21 | 71.65 | 70.40 | 71.00 | 0.00 | - | 509 | 0 | 16.60% |
| SPXW250331P04800000 | 2024-06-24 3:44PM EDT | 2025-03-31 | 76.62 | 73.10 | 73.80 | 0.00 | - | 6 | 0 | 16.54% |
| SPX250417P04800000 | 2024-06-25 12:59PM EDT | 2025-04-17 | 82.83 | 78.20 | 78.90 | 0.00 | - | 7 | 0 | 16.47% |
| SPX250516P04800000 | 2024-06-25 3:33PM EDT | 2025-05-16 | 87.40 | 86.10 | 87.00 | 0.00 | - | 37 | 0 | 16.33% |
| SPX250620P04800000 | 2024-06-25 3:58PM EDT | 2025-06-20 | 97.20 | 95.30 | 96.20 | 0.00 | - | 1 | 0 | 16.16% |
| SPX251219P04800000 | 2024-06-24 3:12PM EDT | 2025-12-19 | 144.00 | 138.60 | 141.30 | 0.00 | - | 34 | 0 | 15.58% |
| SPX261218P04800000 | 2024-06-25 3:46PM EDT | 2026-12-18 | 204.50 | 197.90 | 208.50 | 0.00 | - | 65 | 0 | 14.60% |
| SPX271217P04800000 | 2024-06-24 1:28PM EDT | 2027-12-17 | 261.70 | 243.20 | 268.50 | 0.00 | - | 1 | 0 | 14.17% |
| SPX281215P04800000 | 2024-05-07 3:35PM EDT | 2028-12-15 | 365.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPX291221P04800000 | 2024-06-18 10:08AM EDT | 2029-12-21 | 349.98 | 333.80 | 370.30 | 0.00 | - | 1 | 0 | 13.66% |
