拍板:5075.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05075000 | 2024-06-06 11:34AM EDT | 2024-06-26 | 293.80 | 402.80 | 411.10 | 0.00 | - | 2 | 0 | 107.47% |
| SPXW240628C05075000 | 2024-06-25 10:13AM EDT | 2024-06-28 | 391.79 | 405.90 | 414.20 | 0.00 | - | 20 | 0 | 65.79% |
| SPXW240701C05075000 | 2024-06-12 12:35PM EDT | 2024-07-01 | 372.54 | 407.50 | 415.90 | 0.00 | - | - | 0 | 50.97% |
| SPXW240705C05075000 | 2024-06-21 3:38PM EDT | 2024-07-05 | 405.18 | 412.70 | 420.00 | 0.00 | - | 1 | 0 | 41.67% |
| SPXW240710C05075000 | 2024-06-07 2:53PM EDT | 2024-07-10 | 311.96 | 415.20 | 422.30 | 0.00 | - | 1 | 0 | 34.98% |
| SPXW240712C05075000 | 2024-06-25 10:13AM EDT | 2024-07-12 | 403.86 | 419.00 | 426.10 | 0.00 | - | 4 | 0 | 34.29% |
| SPXW240719C05075000 | 2024-06-24 9:58AM EDT | 2024-07-19 | 426.49 | 425.90 | 432.90 | 0.00 | - | 8 | 0 | 30.89% |
| SPXW240726C05075000 | 2024-05-24 10:21AM EDT | 2024-07-26 | 287.96 | 419.90 | 435.90 | 0.00 | - | 2 | 1 | 27.93% |
| SPXW240731C05075000 | 2024-06-14 9:37AM EDT | 2024-07-31 | 386.76 | 437.10 | 444.10 | 0.00 | - | 2 | 0 | 27.76% |
| SPX240816C05075000 | 2024-06-03 11:21AM EDT | 2024-08-16 | 290.70 | 453.80 | 460.90 | 0.00 | - | 10 | 0 | 26.04% |
| SPXW240830C05075000 | 2024-06-24 11:45AM EDT | 2024-08-30 | 476.00 | 468.90 | 477.10 | 0.00 | - | 3 | 0 | 25.47% |
| SPX240920C05075000 | 2024-06-18 9:47AM EDT | 2024-09-20 | 503.49 | 493.40 | 494.70 | 0.00 | - | 39 | 0 | 24.32% |
| SPXW240930C05075000 | 2024-06-18 9:47AM EDT | 2024-09-30 | 512.14 | 498.50 | 507.70 | 0.00 | - | 38 | 0 | 24.48% |
| SPX241018C05075000 | 2024-06-18 11:00AM EDT | 2024-10-18 | 527.66 | 523.20 | 525.40 | 0.00 | - | 48 | 0 | 24.25% |
| SPXW241031C05075000 | 2024-06-04 2:19PM EDT | 2024-10-31 | 385.00 | 533.20 | 542.30 | 0.00 | - | 2 | 0 | 24.55% |
| SPX241115C05075000 | 2024-06-18 10:43AM EDT | 2024-11-15 | 561.56 | 556.30 | 558.90 | 0.00 | - | 18 | 0 | 24.66% |
| SPX241220C05075000 | 2024-06-20 11:40AM EDT | 2024-12-20 | 609.02 | 590.50 | 592.50 | 0.00 | - | 4 | 0 | 24.65% |
| SPXW241231C05075000 | 2024-06-05 4:03PM EDT | 2024-12-31 | 499.35 | 601.50 | 603.00 | 0.00 | - | 6 | 0 | 24.69% |
| SPX250117C05075000 | 2024-06-05 10:16AM EDT | 2025-01-17 | 479.55 | 619.90 | 626.80 | 0.00 | - | 2 | 0 | 25.29% |
| SPX250221C05075000 | 2024-06-12 10:45AM EDT | 2025-02-21 | 614.66 | 651.30 | 654.30 | 0.00 | - | 1 | 0 | 25.12% |
| SPX250321C05075000 | 2024-05-06 11:33AM EDT | 2025-03-21 | 448.49 | 559.90 | 593.00 | 0.00 | - | 4 | 1,013 | 20.08% |
| SPXW250331C05075000 | 2024-05-09 12:39PM EDT | 2025-03-31 | 484.04 | 560.00 | 592.90 | 0.00 | - | 4 | 10 | 19.71% |
| SPX250417C05075000 | 2024-06-10 1:26PM EDT | 2025-04-17 | 600.35 | 701.60 | 704.80 | 0.00 | - | 48 | 0 | 25.51% |
| SPX250516C05075000 | 2024-06-10 12:48PM EDT | 2025-05-16 | 626.92 | 712.50 | 741.70 | 0.00 | - | 50 | 0 | 26.32% |
| SPX250620C05075000 | 2024-05-21 2:52PM EDT | 2025-06-20 | 629.72 | 0.00 | 0.00 | 0.00 | - | 5 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05075000 | 2024-06-25 2:58PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 0 | 47.66% |
| SPXW240627P05075000 | 2024-06-25 3:10PM EDT | 2024-06-27 | 0.10 | 0.00 | 0.10 | 0.00 | - | 11 | 0 | 35.84% |
| SPXW240628P05075000 | 2024-06-25 3:22PM EDT | 2024-06-28 | 0.15 | 0.10 | 0.20 | 0.00 | - | 41 | 0 | 31.40% |
| SPXW240701P05075000 | 2024-06-25 4:02PM EDT | 2024-07-01 | 0.20 | 0.20 | 0.25 | 0.00 | - | 1 | 0 | 22.73% |
| SPXW240702P05075000 | 2024-06-25 4:01PM EDT | 2024-07-02 | 0.30 | 0.25 | 0.35 | 0.00 | - | 8 | 0 | 21.88% |
| SPXW240703P05075000 | 2024-06-25 10:47AM EDT | 2024-07-03 | 0.65 | 0.35 | 0.40 | 0.00 | - | 1 | 0 | 20.78% |
| SPXW240705P05075000 | 2024-06-25 3:21PM EDT | 2024-07-05 | 0.85 | 0.65 | 0.70 | 0.00 | - | 67 | 0 | 19.93% |
| SPXW240708P05075000 | 2024-06-25 3:25PM EDT | 2024-07-08 | 1.04 | 0.85 | 0.95 | 0.00 | - | 41 | 0 | 18.23% |
| SPXW240709P05075000 | 2024-06-18 9:45AM EDT | 2024-07-09 | 2.75 | 1.05 | 1.15 | 0.00 | - | 4 | 0 | 18.05% |
| SPXW240710P05075000 | 2024-06-21 11:01AM EDT | 2024-07-10 | 2.60 | 1.25 | 1.35 | 0.00 | - | 76 | 0 | 17.86% |
| SPXW240711P05075000 | 2024-06-21 11:00AM EDT | 2024-07-11 | 3.30 | 1.70 | 1.85 | 0.00 | - | 1 | 0 | 18.16% |
| SPXW240712P05075000 | 2024-06-25 1:04PM EDT | 2024-07-12 | 2.95 | 2.00 | 2.15 | 0.00 | - | 8 | 0 | 18.05% |
| SPXW240715P05075000 | 2024-06-21 10:45AM EDT | 2024-07-15 | 4.50 | 2.35 | 2.50 | 0.00 | - | 12 | 0 | 17.07% |
| SPXW240716P05075000 | 2024-06-24 3:01PM EDT | 2024-07-16 | 3.43 | 2.65 | 2.80 | 0.00 | - | 1 | 0 | 16.99% |
| SPXW240717P05075000 | 2024-06-25 10:18AM EDT | 2024-07-17 | 3.90 | 2.95 | 3.20 | 0.00 | - | 1 | 0 | 17.01% |
| SPXW240718P05075000 | 2024-06-25 3:16PM EDT | 2024-07-18 | 3.80 | 3.20 | 3.50 | 0.00 | - | 2 | 0 | 16.91% |
| SPX240719P05075000 | 2024-06-25 3:23PM EDT | 2024-07-19 | 4.00 | 3.40 | 3.60 | 0.00 | - | 53 | 0 | 16.64% |
| SPXW240726P05075000 | 2024-06-25 1:05PM EDT | 2024-07-26 | 7.50 | 5.60 | 5.80 | 0.00 | - | 1,006 | 0 | 16.09% |
| SPXW240731P05075000 | 2024-06-25 10:44AM EDT | 2024-07-31 | 8.90 | 7.40 | 7.60 | 0.00 | - | 36 | 0 | 15.84% |
| SPXW240802P05075000 | 2024-06-24 9:43AM EDT | 2024-08-02 | 11.62 | 8.40 | 8.70 | 0.00 | - | 10 | 0 | 15.90% |
| SPXW240809P05075000 | 2024-06-25 3:08PM EDT | 2024-08-09 | 11.90 | 10.70 | 11.00 | 0.00 | - | 1,003 | 0 | 15.46% |
| SPX240816P05075000 | 2024-06-25 2:14PM EDT | 2024-08-16 | 15.22 | 13.40 | 13.70 | 0.00 | - | 6 | 0 | 15.22% |
| SPXW240830P05075000 | 2024-06-25 3:38PM EDT | 2024-08-30 | 20.70 | 19.50 | 19.80 | 0.00 | - | 1 | 0 | 14.98% |
| SPXW240920P05075000 | 2024-06-25 3:01PM EDT | 2024-09-20 | 31.10 | 29.00 | 29.20 | 0.00 | - | 3 | 0 | 14.73% |
| SPXW240930P05075000 | 2024-06-25 11:45AM EDT | 2024-09-30 | 35.66 | 32.50 | 32.90 | 0.00 | - | 1 | 0 | 14.53% |
| SPXW241018P05075000 | 2024-06-24 11:54AM EDT | 2024-10-18 | 42.80 | 40.70 | 41.20 | 0.00 | - | 1 | 0 | 14.46% |
| SPXW241031P05075000 | 2024-06-25 2:24PM EDT | 2024-10-31 | 48.75 | 45.70 | 46.10 | 0.00 | - | 1 | 0 | 14.30% |
| SPX241115P05075000 | 2024-06-25 3:47PM EDT | 2024-11-15 | 58.43 | 55.80 | 56.50 | 0.00 | - | 4 | 0 | 14.66% |
| SPXW241129P05075000 | 2024-06-21 10:00AM EDT | 2024-11-29 | 70.04 | 61.20 | 62.00 | 0.00 | - | 30 | 0 | 14.54% |
| SPX241220P05075000 | 2024-06-24 4:03PM EDT | 2024-12-20 | 78.31 | 70.40 | 70.90 | 0.00 | - | 603 | 0 | 14.47% |
| SPXW241231P05075000 | 2024-06-25 12:30PM EDT | 2024-12-31 | 79.35 | 73.40 | 74.00 | 0.00 | - | 10 | 0 | 14.31% |
| SPX250117P05075000 | 2024-06-25 4:13PM EDT | 2025-01-17 | 82.20 | 79.30 | 80.00 | 0.00 | - | 54 | 0 | 14.20% |
| SPX250221P05075000 | 2024-06-21 10:10AM EDT | 2025-02-21 | 99.76 | 92.20 | 92.90 | 0.00 | - | 3 | 0 | 14.08% |
| SPX250321P05075000 | 2024-06-25 1:28PM EDT | 2025-03-21 | 109.03 | 103.50 | 104.20 | 0.00 | - | 2 | 0 | 14.10% |
| SPXW250331P05075000 | 2024-06-25 3:32PM EDT | 2025-03-31 | 109.80 | 107.00 | 107.70 | 0.00 | - | 1 | 0 | 14.07% |
| SPX250417P05075000 | 2024-06-25 2:31PM EDT | 2025-04-17 | 116.30 | 113.00 | 113.80 | 0.00 | - | 3 | 0 | 14.05% |
| SPX250516P05075000 | 2024-06-10 4:07PM EDT | 2025-05-16 | 138.32 | 122.60 | 123.80 | 0.00 | - | 171 | 0 | 14.01% |
| SPX250620P05075000 | 2024-06-24 11:32AM EDT | 2025-06-20 | 136.52 | 134.00 | 134.80 | 0.00 | - | 1 | 0 | 13.93% |
| SPX250919P05075000 | 2024-06-20 3:43PM EDT | 2025-09-19 | 164.51 | 160.80 | 162.80 | 0.00 | - | - | 0 | 13.82% |
