拍板:4900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240627C04900000 | 2024-06-24 3:51PM EDT | 2024-06-27 | 562.73 | 575.00 | 583.50 | 0.00 | - | 2 | 0 | 96.58% |
| SPXW240628C04900000 | 2024-06-24 3:17PM EDT | 2024-06-28 | 568.83 | 577.40 | 585.70 | 0.00 | - | 31 | 0 | 82.65% |
| SPXW240701C04900000 | 2024-06-20 3:20PM EDT | 2024-07-01 | 578.65 | 578.60 | 586.90 | 0.00 | - | 1 | 0 | 59.74% |
| SPXW240702C04900000 | 2024-06-13 3:39PM EDT | 2024-07-02 | 544.69 | 579.50 | 587.90 | 0.00 | - | 4 | 0 | 56.22% |
| SPXW240703C04900000 | 2024-06-13 10:49AM EDT | 2024-07-03 | 531.29 | 581.00 | 589.40 | 0.00 | - | 1 | 0 | 53.89% |
| SPXW240705C04900000 | 2024-06-24 3:17PM EDT | 2024-07-05 | 574.73 | 583.70 | 590.70 | 0.00 | - | 8 | 0 | 52.07% |
| SPXW240709C04900000 | 2024-06-05 4:06PM EDT | 2024-07-09 | 478.00 | 585.40 | 592.40 | 0.00 | - | - | 0 | 44.94% |
| SPXW240712C04900000 | 2024-06-12 3:46PM EDT | 2024-07-12 | 537.95 | 588.60 | 595.60 | 0.00 | - | 50 | 0 | 42.30% |
| SPXW240715C04900000 | 2024-06-13 3:39PM EDT | 2024-07-15 | 554.30 | 589.70 | 596.80 | 0.00 | - | 4 | 0 | 39.51% |
| SPX240719C04900000 | 2024-06-25 11:08AM EDT | 2024-07-19 | 579.16 | 594.30 | 601.40 | 0.00 | - | 30 | 0 | 37.77% |
| SPXW240726C04900000 | 2024-06-24 3:49PM EDT | 2024-07-26 | 586.88 | 601.10 | 608.00 | 0.00 | - | 1 | 0 | 35.25% |
| SPXW240731C04900000 | 2024-06-20 11:28AM EDT | 2024-07-31 | 628.04 | 604.00 | 610.80 | 0.00 | - | 1 | 0 | 33.46% |
| SPXW240802C04900000 | 2024-06-21 3:40PM EDT | 2024-08-02 | 602.55 | 607.40 | 614.30 | 0.00 | - | 1 | 0 | 33.46% |
| SPXW240816C04900000 | 2024-06-18 3:55PM EDT | 2024-08-16 | 638.12 | 618.10 | 624.90 | 0.00 | - | 7 | 0 | 30.81% |
| SPXW240830C04900000 | 2024-06-17 3:34PM EDT | 2024-08-30 | 650.36 | 631.10 | 639.50 | 0.00 | - | 2 | 0 | 29.85% |
| SPXW240920C04900000 | 2024-06-18 4:01PM EDT | 2024-09-20 | 671.11 | 649.80 | 658.20 | 0.00 | - | 2 | 0 | 28.61% |
| SPXW240930C04900000 | 2024-06-20 1:44PM EDT | 2024-09-30 | 660.00 | 656.20 | 667.00 | 0.00 | - | 2 | 0 | 28.21% |
| SPXW241018C04900000 | 2024-05-17 3:27PM EDT | 2024-10-18 | 540.00 | 634.70 | 651.20 | 0.00 | - | 1 | 1 | 24.05% |
| SPXW241031C04900000 | 2024-06-18 10:10AM EDT | 2024-10-31 | 703.21 | 687.00 | 695.80 | 0.00 | - | 2 | 0 | 27.60% |
| SPX241115C04900000 | 2024-05-31 1:55PM EDT | 2024-11-15 | 491.89 | 708.10 | 710.70 | 0.00 | - | 8 | 0 | 27.54% |
| SPXW241129C04900000 | 2024-06-18 10:10AM EDT | 2024-11-29 | 731.66 | 717.00 | 725.90 | 0.00 | - | - | 0 | 27.65% |
| SPX241220C04900000 | 2024-06-25 3:59PM EDT | 2024-12-20 | 734.88 | 738.90 | 741.00 | 0.00 | - | 21 | 0 | 27.22% |
| SPXW241231C04900000 | 2024-06-18 2:00PM EDT | 2024-12-31 | 760.80 | 748.80 | 750.30 | 0.00 | - | 1 | 0 | 27.16% |
| SPX250117C04900000 | 2024-06-17 10:01AM EDT | 2025-01-17 | 723.25 | 766.40 | 768.90 | 0.00 | - | 1 | 0 | 27.41% |
| SPX250221C04900000 | 2024-05-30 2:33PM EDT | 2025-02-21 | 613.20 | 795.00 | 798.10 | 0.00 | - | 2 | 0 | 27.34% |
| SPX250321C04900000 | 2024-06-18 3:55PM EDT | 2025-03-21 | 834.00 | 817.70 | 821.00 | 0.00 | - | 13 | 0 | 27.33% |
| SPXW250331C04900000 | 2024-06-20 1:30PM EDT | 2025-03-31 | 823.93 | 817.00 | 837.60 | 0.00 | - | 1 | 0 | 27.87% |
| SPX250417C04900000 | 2024-05-15 10:31AM EDT | 2025-04-17 | 682.47 | 788.90 | 813.50 | 0.00 | - | 1,000 | 1,051 | 25.60% |
| SPX250516C04900000 | 2024-06-13 10:28AM EDT | 2025-05-16 | 804.95 | 850.90 | 880.10 | 0.00 | - | 1 | 0 | 28.23% |
| SPX250620C04900000 | 2024-06-24 11:28AM EDT | 2025-06-20 | 897.04 | 889.20 | 893.30 | 0.00 | - | 1 | 0 | 27.53% |
| SPX251219C04900000 | 2024-06-17 2:19PM EDT | 2025-12-19 | 1,017.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C04900000 | 2024-05-14 3:23PM EDT | 2026-12-18 | 1,044.72 | 0.00 | 0.00 | 0.00 | - | 2 | 2,137 | 0.00% |
| SPX271217C04900000 | 2024-06-04 1:13PM EDT | 2027-12-17 | 1,222.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPX281215C04900000 | 2024-04-29 10:33AM EDT | 2028-12-15 | 1,325.85 | 1,388.50 | 1,468.50 | 0.00 | - | 7 | 68 | 26.91% |
| SPX291221C04900000 | 2024-03-15 10:21AM EDT | 2029-12-21 | 1,479.91 | 1,351.60 | 1,724.00 | 0.00 | - | 11 | 129 | 29.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P04900000 | 2024-06-25 10:08AM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 401 | 0 | 64.26% |
| SPXW240627P04900000 | 2024-06-25 4:00PM EDT | 2024-06-27 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 50.88% |
| SPXW240628P04900000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.15 | 0.00 | - | 498 | 0 | 43.16% |
| SPXW240701P04900000 | 2024-06-25 3:50PM EDT | 2024-07-01 | 0.25 | 0.10 | 0.20 | 0.00 | - | 485 | 0 | 31.40% |
| SPXW240702P04900000 | 2024-06-25 4:02PM EDT | 2024-07-02 | 0.20 | 0.15 | 0.25 | 0.00 | - | 46 | 0 | 29.74% |
| SPXW240703P04900000 | 2024-06-25 3:59PM EDT | 2024-07-03 | 0.32 | 0.20 | 0.30 | 0.00 | - | 203 | 0 | 28.36% |
| SPXW240705P04900000 | 2024-06-25 3:29PM EDT | 2024-07-05 | 0.50 | 0.40 | 0.45 | 0.00 | - | 6 | 0 | 26.53% |
| SPXW240708P04900000 | 2024-06-25 3:24PM EDT | 2024-07-08 | 0.65 | 0.50 | 0.60 | 0.00 | - | 36 | 0 | 24.06% |
| SPXW240709P04900000 | 2024-06-25 3:23PM EDT | 2024-07-09 | 0.80 | 0.60 | 0.75 | 0.00 | - | 3 | 0 | 23.82% |
| SPXW240710P04900000 | 2024-06-25 3:57PM EDT | 2024-07-10 | 0.90 | 0.80 | 0.90 | 0.00 | - | 153 | 0 | 23.55% |
| SPXW240711P04900000 | 2024-06-25 3:27PM EDT | 2024-07-11 | 1.20 | 1.05 | 1.15 | 0.00 | - | 3 | 0 | 23.56% |
| SPXW240712P04900000 | 2024-06-25 3:28PM EDT | 2024-07-12 | 1.40 | 1.20 | 1.30 | 0.00 | - | 15 | 0 | 23.24% |
| SPXW240715P04900000 | 2024-06-25 3:18PM EDT | 2024-07-15 | 1.65 | 1.40 | 1.55 | 0.00 | - | 3 | 0 | 21.97% |
| SPXW240716P04900000 | 2024-06-25 3:20PM EDT | 2024-07-16 | 1.80 | 1.60 | 1.75 | 0.00 | - | 15 | 0 | 21.82% |
| SPXW240717P04900000 | 2024-06-25 3:19PM EDT | 2024-07-17 | 2.00 | 1.75 | 1.95 | 0.00 | - | 3 | 0 | 21.66% |
| SPXW240718P04900000 | 2024-06-25 3:16PM EDT | 2024-07-18 | 2.25 | 1.95 | 2.15 | 0.00 | - | 3 | 0 | 21.50% |
| SPX240719P04900000 | 2024-06-25 3:01PM EDT | 2024-07-19 | 2.42 | 2.10 | 2.25 | 0.00 | - | 2,141 | 0 | 21.20% |
| SPXW240722P04900000 | 2024-06-25 3:19PM EDT | 2024-07-22 | 2.60 | 2.35 | 2.55 | 0.00 | - | 3 | 0 | 20.38% |
| SPXW240723P04900000 | 2024-06-25 3:17PM EDT | 2024-07-23 | 2.80 | 2.55 | 2.75 | 0.00 | - | 7 | 0 | 20.26% |
| SPXW240724P04900000 | 2024-06-25 3:59PM EDT | 2024-07-24 | 3.05 | 2.75 | 2.95 | 0.00 | - | 10 | 0 | 20.14% |
| SPXW240725P04900000 | 2024-06-25 3:20PM EDT | 2024-07-25 | 3.20 | 2.95 | 3.20 | 0.00 | - | 23 | 0 | 20.07% |
| SPXW240726P04900000 | 2024-06-25 3:28PM EDT | 2024-07-26 | 3.50 | 3.30 | 3.40 | 0.00 | - | 106 | 0 | 19.94% |
| SPXW240730P04900000 | 2024-06-25 3:21PM EDT | 2024-07-30 | 4.10 | 3.80 | 4.00 | 0.00 | - | 6 | 0 | 19.30% |
| SPXW240731P04900000 | 2024-06-25 3:19PM EDT | 2024-07-31 | 4.60 | 4.20 | 4.40 | 0.00 | - | 10 | 0 | 19.36% |
| SPXW240801P04900000 | 2024-06-25 3:22PM EDT | 2024-08-01 | 4.80 | 4.60 | 4.80 | 0.00 | - | 3 | 0 | 19.40% |
| SPXW240802P04900000 | 2024-06-25 3:30PM EDT | 2024-08-02 | 5.20 | 4.80 | 5.10 | 0.00 | - | 20 | 0 | 19.36% |
| SPXW240809P04900000 | 2024-06-25 3:16PM EDT | 2024-08-09 | 6.70 | 6.30 | 6.60 | 0.00 | - | 16 | 0 | 18.69% |
| SPXW240816P04900000 | 2024-06-25 3:16PM EDT | 2024-08-16 | 8.80 | 8.20 | 8.40 | 0.00 | - | 16 | 0 | 18.27% |
| SPXW240830P04900000 | 2024-06-25 3:34PM EDT | 2024-08-30 | 12.75 | 12.20 | 12.40 | 0.00 | - | 37 | 0 | 17.67% |
| SPX240920P04900000 | 2024-06-25 3:33PM EDT | 2024-09-20 | 19.42 | 18.80 | 19.00 | 0.00 | - | 103 | 0 | 17.11% |
| SPXW240930P04900000 | 2024-06-25 11:26AM EDT | 2024-09-30 | 23.55 | 21.70 | 22.10 | 0.00 | - | 1 | 0 | 16.87% |
| SPXW241018P04900000 | 2024-06-25 4:07PM EDT | 2024-10-18 | 29.21 | 28.20 | 28.50 | 0.00 | - | 115 | 0 | 16.66% |
| SPXW241031P04900000 | 2024-06-17 2:12PM EDT | 2024-10-31 | 33.05 | 32.10 | 32.40 | 0.00 | - | 42 | 0 | 16.41% |
| SPX241115P04900000 | 2024-06-25 2:44PM EDT | 2024-11-15 | 41.35 | 40.00 | 40.50 | 0.00 | - | 834 | 0 | 16.66% |
| SPXW241129P04900000 | 2024-06-25 9:44AM EDT | 2024-11-29 | 48.13 | 44.40 | 44.90 | 0.00 | - | 1 | 0 | 16.46% |
| SPX241220P04900000 | 2024-06-25 4:12PM EDT | 2024-12-20 | 53.30 | 52.10 | 52.50 | 0.00 | - | 1,100 | 0 | 16.32% |
| SPXW241231P04900000 | 2024-06-24 10:08AM EDT | 2024-12-31 | 56.33 | 54.60 | 55.10 | 0.00 | - | 20 | 0 | 16.12% |
| SPX250117P04900000 | 2024-06-25 2:48PM EDT | 2025-01-17 | 62.00 | 59.90 | 60.50 | 0.00 | - | 33 | 0 | 15.98% |
| SPX250221P04900000 | 2024-06-25 11:33AM EDT | 2025-02-21 | 74.15 | 71.00 | 71.60 | 0.00 | - | 9 | 0 | 15.75% |
| SPX250321P04900000 | 2024-06-25 1:36PM EDT | 2025-03-21 | 84.73 | 80.90 | 81.50 | 0.00 | - | 38 | 0 | 15.71% |
| SPXW250331P04900000 | 2024-06-20 2:34PM EDT | 2025-03-31 | 85.30 | 83.60 | 84.70 | 0.00 | - | 6 | 0 | 15.67% |
| SPX250417P04900000 | 2024-06-24 3:44PM EDT | 2025-04-17 | 93.55 | 89.30 | 90.10 | 0.00 | - | 3 | 0 | 15.61% |
| SPX250516P04900000 | 2024-06-20 11:44AM EDT | 2025-05-16 | 97.33 | 97.60 | 98.90 | 0.00 | - | 142 | 0 | 15.51% |
| SPX250620P04900000 | 2024-06-25 3:59PM EDT | 2025-06-20 | 109.07 | 107.90 | 108.80 | 0.00 | - | 105 | 0 | 15.37% |
| SPX250919P04900000 | 2024-06-18 1:00PM EDT | 2025-09-19 | 131.30 | 132.20 | 134.20 | 0.00 | - | - | 0 | 15.14% |
| SPX251219P04900000 | 2024-06-25 3:51PM EDT | 2025-12-19 | 157.20 | 153.70 | 156.60 | 0.00 | - | 79 | 0 | 14.90% |
| SPX261218P04900000 | 2024-05-31 12:10PM EDT | 2026-12-18 | 263.00 | 215.90 | 227.00 | 0.00 | - | 40 | 0 | 14.06% |
| SPX271217P04900000 | 2024-06-04 1:13PM EDT | 2027-12-17 | 306.24 | 261.90 | 289.60 | 0.00 | - | 9 | 0 | 13.70% |
| SPX281215P04900000 | 2024-06-11 10:40AM EDT | 2028-12-15 | 339.85 | 305.00 | 350.70 | 0.00 | - | 1 | 0 | 13.62% |
| SPX291221P04900000 | 2024-06-17 1:20PM EDT | 2029-12-21 | 371.31 | 355.30 | 392.90 | 0.00 | - | 80 | 0 | 13.24% |
