拍板:4950.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C04950000 | 2024-06-21 11:52AM EDT | 2024-06-26 | 525.29 | 522.80 | 540.20 | 0.00 | - | 4 | 0 | 132.64% |
| SPXW240627C04950000 | 2024-06-25 4:02PM EDT | 2024-06-27 | 518.27 | 527.20 | 535.50 | 0.00 | - | 2 | 0 | 93.51% |
| SPXW240628C04950000 | 2024-06-24 1:28PM EDT | 2024-06-28 | 520.93 | 529.90 | 538.20 | 0.00 | - | 20 | 0 | 80.21% |
| SPXW240701C04950000 | 2024-06-12 12:35PM EDT | 2024-07-01 | 496.08 | 531.00 | 539.40 | 0.00 | - | 3 | 0 | 57.80% |
| SPXW240702C04950000 | 2024-06-13 3:39PM EDT | 2024-07-02 | 494.99 | 532.60 | 541.00 | 0.00 | - | 4 | 0 | 54.86% |
| SPXW240703C04950000 | 2024-06-06 1:10PM EDT | 2024-07-03 | 415.58 | 533.00 | 541.50 | 0.00 | - | - | 0 | 51.66% |
| SPXW240705C04950000 | 2024-06-25 4:02PM EDT | 2024-07-05 | 526.07 | 536.30 | 543.30 | 0.00 | - | 1 | 0 | 50.07% |
| SPXW240709C04950000 | 2024-06-05 3:36PM EDT | 2024-07-09 | 425.00 | 538.40 | 545.60 | 0.00 | - | - | 0 | 43.46% |
| SPXW240712C04950000 | 2024-06-18 10:19AM EDT | 2024-07-12 | 550.69 | 541.30 | 548.50 | 0.00 | - | 22 | 0 | 40.70% |
| SPXW240715C04950000 | 2024-06-13 3:39PM EDT | 2024-07-15 | 505.10 | 542.90 | 550.10 | 0.00 | - | 4 | 0 | 38.14% |
| SPX240719C04950000 | 2024-06-20 4:10PM EDT | 2024-07-19 | 550.11 | 548.10 | 555.30 | 0.00 | - | 4 | 0 | 36.59% |
| SPXW240726C04950000 | 2024-05-24 12:20PM EDT | 2024-07-26 | 415.74 | 541.50 | 557.80 | 0.00 | - | 10 | 10 | 32.91% |
| SPXW240731C04950000 | 2024-06-20 4:10PM EDT | 2024-07-31 | 560.63 | 558.20 | 565.20 | 0.00 | - | 3 | 0 | 32.43% |
| SPX240816C04950000 | 2024-06-25 10:16AM EDT | 2024-08-16 | 558.22 | 572.40 | 579.60 | 0.00 | - | 3 | 0 | 29.82% |
| SPXW240830C04950000 | 2024-06-25 3:34PM EDT | 2024-08-30 | 579.68 | 585.80 | 594.00 | 0.00 | - | 3 | 0 | 28.81% |
| SPX240920C04950000 | 2024-06-21 1:45PM EDT | 2024-09-20 | 594.00 | 605.30 | 613.60 | 0.00 | - | 3 | 0 | 27.71% |
| SPXW240930C04950000 | 2024-06-25 3:03PM EDT | 2024-09-30 | 603.20 | 612.10 | 622.90 | 0.00 | - | 1 | 0 | 27.37% |
| SPX241018C04950000 | 2024-06-24 2:30PM EDT | 2024-10-18 | 619.78 | 632.60 | 640.90 | 0.00 | - | 1 | 0 | 27.09% |
| SPXW241031C04950000 | 2024-05-10 10:08AM EDT | 2024-10-31 | 456.49 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| SPX241115C04950000 | 2024-06-20 11:54AM EDT | 2024-11-15 | 683.46 | 665.40 | 667.90 | 0.00 | - | 2 | 0 | 26.82% |
| SPXW241129C04950000 | 2024-06-06 10:49AM EDT | 2024-11-29 | 577.39 | 674.70 | 683.50 | 0.00 | - | - | 0 | 26.96% |
| SPX241220C04950000 | 2024-06-25 12:55PM EDT | 2024-12-20 | 671.65 | 697.70 | 699.80 | 0.00 | - | 1 | 0 | 26.63% |
| SPXW241231C04950000 | 2024-06-25 12:10PM EDT | 2024-12-31 | 693.36 | 706.90 | 708.40 | 0.00 | - | 4 | 0 | 26.51% |
| SPX250117C04950000 | 2024-06-18 10:40AM EDT | 2025-01-17 | 732.20 | 725.90 | 728.40 | 0.00 | - | 3 | 0 | 26.86% |
| SPX250221C04950000 | 2024-06-17 1:37PM EDT | 2025-02-21 | 752.21 | 754.70 | 757.70 | 0.00 | - | 12 | 0 | 26.79% |
| SPX250321C04950000 | 2024-06-03 12:58PM EDT | 2025-03-21 | 590.14 | 778.50 | 781.70 | 0.00 | - | 100 | 0 | 26.85% |
| SPXW250331C04950000 | 2024-04-29 3:38PM EDT | 2025-03-31 | 518.45 | 595.90 | 631.60 | 0.00 | - | 1 | 7 | 16.74% |
| SPX250417C04950000 | 2024-05-14 8:30AM EDT | 2025-04-17 | 587.06 | 756.80 | 765.30 | 0.00 | - | 1 | 933 | 24.62% |
| SPX250516C04950000 | 2024-05-14 8:30AM EDT | 2025-05-16 | 609.72 | 778.90 | 787.40 | 0.00 | - | 2 | 33 | 24.74% |
| SPX250620C04950000 | 2024-06-05 1:02PM EDT | 2025-06-20 | 733.19 | 851.70 | 855.70 | 0.00 | - | 2 | 0 | 27.12% |
| SPX251219C04950000 | 2024-05-23 12:34PM EDT | 2025-12-19 | 860.77 | 956.50 | 989.20 | 0.00 | - | 2 | 36 | 27.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P04950000 | 2024-06-25 10:39AM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 331 | 0 | 58.59% |
| SPXW240627P04950000 | 2024-06-25 3:58PM EDT | 2024-06-27 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,823 | 0 | 46.58% |
| SPXW240628P04950000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.15 | 0.05 | 0.15 | 0.00 | - | 252 | 0 | 39.55% |
| SPXW240701P04950000 | 2024-06-24 3:49PM EDT | 2024-07-01 | 0.30 | 0.10 | 0.20 | 0.00 | - | 341 | 0 | 28.76% |
| SPXW240702P04950000 | 2024-06-25 4:12PM EDT | 2024-07-02 | 0.30 | 0.20 | 0.25 | 0.00 | - | 520 | 0 | 27.25% |
| SPXW240703P04950000 | 2024-06-25 1:34PM EDT | 2024-07-03 | 0.43 | 0.25 | 0.35 | 0.00 | - | 13 | 0 | 26.44% |
| SPXW240705P04950000 | 2024-06-25 3:16PM EDT | 2024-07-05 | 0.62 | 0.40 | 0.55 | 0.00 | - | 43 | 0 | 24.92% |
| SPXW240708P04950000 | 2024-06-25 2:28PM EDT | 2024-07-08 | 0.82 | 0.60 | 0.70 | 0.00 | - | 2 | 0 | 22.50% |
| SPXW240709P04950000 | 2024-06-24 3:58PM EDT | 2024-07-09 | 1.15 | 0.70 | 0.80 | 0.00 | - | 6 | 0 | 22.06% |
| SPXW240710P04950000 | 2024-06-25 3:53PM EDT | 2024-07-10 | 1.08 | 0.85 | 0.95 | 0.00 | - | 1 | 0 | 21.79% |
| SPXW240711P04950000 | 2024-06-25 9:51AM EDT | 2024-07-11 | 1.65 | 1.15 | 1.30 | 0.00 | - | 2 | 0 | 22.03% |
| SPXW240712P04950000 | 2024-06-25 3:29PM EDT | 2024-07-12 | 1.60 | 1.35 | 1.45 | 0.00 | - | 7 | 0 | 21.70% |
| SPXW240715P04950000 | 2024-06-24 12:50PM EDT | 2024-07-15 | 2.15 | 1.60 | 1.70 | 0.00 | - | 3 | 0 | 20.48% |
| SPXW240716P04950000 | 2024-06-17 3:21PM EDT | 2024-07-16 | 3.30 | 1.75 | 1.95 | 0.00 | - | 1 | 0 | 20.40% |
| SPXW240717P04950000 | 2024-06-25 1:38PM EDT | 2024-07-17 | 2.55 | 2.00 | 2.15 | 0.00 | - | 21 | 0 | 20.24% |
| SPXW240718P04950000 | 2024-06-20 11:16AM EDT | 2024-07-18 | 3.38 | 2.20 | 2.40 | 0.00 | - | 1 | 0 | 20.14% |
| SPX240719P04950000 | 2024-06-25 10:09AM EDT | 2024-07-19 | 2.96 | 2.35 | 2.50 | 0.00 | - | 2 | 0 | 19.85% |
| SPXW240722P04950000 | 2024-06-24 10:25AM EDT | 2024-07-22 | 3.39 | 2.65 | 2.85 | 0.00 | - | 23 | 0 | 19.12% |
| SPXW240723P04950000 | 2024-06-25 4:03AM EDT | 2024-07-23 | 4.00 | 2.90 | 3.10 | 0.00 | - | 21 | 0 | 19.04% |
| SPXW240724P04950000 | 2024-06-25 10:36AM EDT | 2024-07-24 | 3.90 | 3.10 | 3.30 | 0.00 | - | 5 | 0 | 18.91% |
| SPXW240725P04950000 | 2024-06-24 12:58PM EDT | 2024-07-25 | 4.30 | 3.30 | 3.60 | 0.00 | - | 15 | 0 | 18.88% |
| SPXW240726P04950000 | 2024-06-25 11:31AM EDT | 2024-07-26 | 4.30 | 3.70 | 3.90 | 0.00 | - | 4 | 0 | 18.84% |
| SPXW240731P04950000 | 2024-06-25 3:58PM EDT | 2024-07-31 | 5.30 | 4.80 | 5.00 | 0.00 | - | 2 | 0 | 18.30% |
| SPXW240801P04950000 | 2024-06-24 12:27PM EDT | 2024-08-01 | 5.94 | 5.10 | 5.40 | 0.00 | - | 2 | 0 | 18.32% |
| SPXW240802P04950000 | 2024-06-21 3:16PM EDT | 2024-08-02 | 7.37 | 5.60 | 5.70 | 0.00 | - | 17 | 0 | 18.26% |
| SPXW240809P04950000 | 2024-06-26 2:30AM EDT | 2024-08-09 | 7.36 | 7.10 | 7.40 | -1.94 | -20.86% | 4 | 0 | 17.69% |
| SPX240816P04950000 | 2024-06-25 3:32PM EDT | 2024-08-16 | 9.86 | 9.10 | 9.40 | 0.00 | - | 361 | 0 | 17.33% |
| SPXW240830P04950000 | 2024-06-25 3:46PM EDT | 2024-08-30 | 14.65 | 13.70 | 14.00 | 0.00 | - | 740 | 0 | 16.88% |
| SPXW240920P04950000 | 2024-06-24 12:04PM EDT | 2024-09-20 | 22.50 | 21.20 | 21.40 | 0.00 | - | 7 | 0 | 16.44% |
| SPXW240930P04950000 | 2024-06-25 3:39PM EDT | 2024-09-30 | 25.20 | 24.00 | 24.40 | 0.00 | - | 11 | 0 | 16.16% |
| SPX241018P04950000 | 2024-06-25 1:07PM EDT | 2024-10-18 | 34.66 | 30.70 | 31.20 | 0.00 | - | 4 | 0 | 15.98% |
| SPXW241031P04950000 | 2024-06-19 11:45PM EDT | 2024-10-31 | 35.70 | 35.20 | 35.60 | 0.00 | - | 74 | 0 | 15.79% |
| SPX241115P04950000 | 2024-06-25 1:05PM EDT | 2024-11-15 | 48.76 | 43.50 | 44.10 | 0.00 | - | 383 | 0 | 16.05% |
| SPXW241129P04950000 | 2024-06-25 10:47AM EDT | 2024-11-29 | 52.29 | 48.30 | 48.70 | 0.00 | - | 20 | 0 | 15.87% |
| SPX241220P04950000 | 2024-06-25 2:31PM EDT | 2024-12-20 | 58.67 | 56.50 | 56.90 | 0.00 | - | 11 | 0 | 15.78% |
| SPXW241231P04950000 | 2024-06-25 1:54PM EDT | 2024-12-31 | 62.70 | 59.10 | 59.60 | 0.00 | - | 1 | 0 | 15.58% |
| SPX250117P04950000 | 2024-06-25 1:59PM EDT | 2025-01-17 | 68.02 | 64.40 | 65.10 | 0.00 | - | 1 | 0 | 15.44% |
| SPX250221P04950000 | 2024-06-25 3:16PM EDT | 2025-02-21 | 78.49 | 76.20 | 76.90 | 0.00 | - | 18 | 0 | 15.27% |
| SPX250321P04950000 | 2024-06-25 9:31AM EDT | 2025-03-21 | 92.12 | 86.30 | 87.10 | 0.00 | - | 6 | 0 | 15.23% |
| SPXW250331P04950000 | 2024-06-24 10:18AM EDT | 2025-03-31 | 92.10 | 89.20 | 90.30 | 0.00 | - | 4 | 0 | 15.19% |
| SPX250417P04950000 | 2024-06-24 3:12PM EDT | 2025-04-17 | 99.29 | 95.30 | 96.10 | 0.00 | - | 4 | 0 | 15.16% |
| SPX250516P04950000 | 2024-06-17 11:21AM EDT | 2025-05-16 | 107.43 | 103.80 | 105.10 | 0.00 | - | 2 | 0 | 15.07% |
| SPX250620P04950000 | 2024-06-21 2:17PM EDT | 2025-06-20 | 119.33 | 114.40 | 115.40 | 0.00 | - | 450 | 0 | 14.95% |
| SPX251219P04950000 | 2024-06-17 12:46PM EDT | 2025-12-19 | 163.80 | 161.50 | 164.50 | 0.00 | - | 1 | 0 | 14.54% |
