拍板:5100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05100000 | 2024-06-24 10:17AM EDT | 2024-06-26 | 383.46 | 377.20 | 385.40 | 0.00 | - | 8 | 0 | 100.75% |
| SPXW240627C05100000 | 2024-06-20 10:04AM EDT | 2024-06-27 | 407.64 | 378.00 | 386.30 | 0.00 | - | - | 0 | 72.53% |
| SPXW240628C05100000 | 2024-06-25 3:42PM EDT | 2024-06-28 | 371.75 | 379.90 | 388.30 | 0.00 | - | 5 | 0 | 61.53% |
| SPXW240701C05100000 | 2024-06-10 12:52PM EDT | 2024-07-01 | 275.99 | 381.20 | 389.60 | 0.00 | - | 26 | 0 | 47.67% |
| SPXW240702C05100000 | 2024-05-28 12:23PM EDT | 2024-07-02 | 248.06 | 382.10 | 390.60 | 0.00 | - | 8 | 0 | 44.79% |
| SPXW240703C05100000 | 2024-06-14 9:55AM EDT | 2024-07-03 | 334.35 | 383.90 | 392.30 | 0.00 | - | 1 | 0 | 42.91% |
| SPXW240705C05100000 | 2024-06-24 1:39PM EDT | 2024-07-05 | 376.17 | 386.80 | 393.60 | 0.00 | - | 1 | 0 | 39.05% |
| SPXW240708C05100000 | 2024-06-12 11:56AM EDT | 2024-07-08 | 357.07 | 387.50 | 394.60 | 0.00 | - | 10 | 0 | 34.70% |
| SPXW240709C05100000 | 2024-06-14 10:40AM EDT | 2024-07-09 | 327.62 | 388.80 | 395.70 | 0.00 | - | 1 | 0 | 33.90% |
| SPXW240710C05100000 | 2024-06-03 9:38AM EDT | 2024-07-10 | 240.38 | 388.90 | 396.10 | 0.00 | - | 3 | 0 | 32.92% |
| SPXW240711C05100000 | 2024-06-03 9:41AM EDT | 2024-07-11 | 243.33 | 390.10 | 397.10 | 0.00 | - | 1 | 0 | 32.26% |
| SPXW240712C05100000 | 2024-06-14 1:50PM EDT | 2024-07-12 | 351.56 | 393.20 | 400.40 | 0.00 | - | 3 | 0 | 32.51% |
| SPXW240715C05100000 | 2024-06-20 2:23PM EDT | 2024-07-15 | 404.98 | 394.20 | 400.90 | 0.00 | - | - | 0 | 30.14% |
| SPXW240717C05100000 | 2024-06-05 9:48AM EDT | 2024-07-17 | 260.42 | 395.90 | 403.10 | 0.00 | - | - | 0 | 29.42% |
| SPXW240719C05100000 | 2024-06-24 4:04PM EDT | 2024-07-19 | 372.60 | 399.90 | 407.10 | 0.00 | - | 3 | 0 | 29.33% |
| SPXW240723C05100000 | 2024-06-20 12:56PM EDT | 2024-07-23 | 407.93 | 402.20 | 409.80 | 0.00 | - | - | 0 | 27.86% |
| SPXW240726C05100000 | 2024-06-25 10:28AM EDT | 2024-07-26 | 393.39 | 407.60 | 414.60 | 0.00 | - | 9 | 0 | 27.64% |
| SPXW240731C05100000 | 2024-06-25 10:05AM EDT | 2024-07-31 | 396.72 | 411.70 | 418.80 | 0.00 | - | 2 | 0 | 26.56% |
| SPXW240801C05100000 | 2024-06-21 3:38PM EDT | 2024-08-01 | 408.78 | 413.00 | 419.70 | 0.00 | - | 1 | 0 | 26.39% |
| SPXW240802C05100000 | 2024-06-14 10:39AM EDT | 2024-08-02 | 358.81 | 416.10 | 422.60 | 0.00 | - | 10 | 0 | 26.64% |
| SPXW240809C05100000 | 2024-06-25 4:03PM EDT | 2024-08-09 | 414.42 | 423.20 | 430.30 | 0.00 | - | 2 | 0 | 25.90% |
| SPXW240816C05100000 | 2024-06-24 4:04PM EDT | 2024-08-16 | 404.40 | 429.10 | 436.30 | 0.00 | - | 3 | 0 | 25.10% |
| SPXW240830C05100000 | 2024-06-25 4:03PM EDT | 2024-08-30 | 437.02 | 445.20 | 452.60 | 0.00 | - | 2 | 0 | 24.60% |
| SPX240920C05100000 | 2024-06-24 1:15PM EDT | 2024-09-20 | 460.22 | 470.60 | 471.90 | 0.00 | - | 5 | 0 | 23.73% |
| SPXW240930C05100000 | 2024-06-25 11:45AM EDT | 2024-09-30 | 464.93 | 479.10 | 480.60 | 0.00 | - | 1 | 0 | 23.43% |
| SPXW241018C05100000 | 2024-06-14 9:49AM EDT | 2024-10-18 | 452.87 | 497.70 | 506.10 | 0.00 | - | 1 | 0 | 24.02% |
| SPXW241031C05100000 | 2024-06-24 10:58AM EDT | 2024-10-31 | 518.60 | 510.80 | 519.50 | 0.00 | - | - | 0 | 23.99% |
| SPX241115C05100000 | 2024-06-25 3:32PM EDT | 2024-11-15 | 525.99 | 534.20 | 536.80 | 0.00 | - | 27 | 0 | 24.17% |
| SPXW241129C05100000 | 2024-06-20 9:30AM EDT | 2024-11-29 | 571.74 | 544.40 | 553.30 | 0.00 | - | 3 | 0 | 24.39% |
| SPX241220C05100000 | 2024-06-25 2:28PM EDT | 2024-12-20 | 558.90 | 569.30 | 571.40 | 0.00 | - | 6 | 0 | 24.26% |
| SPXW241231C05100000 | 2024-06-25 3:02PM EDT | 2024-12-31 | 567.85 | 579.60 | 581.20 | 0.00 | - | 25 | 0 | 24.25% |
| SPX250117C05100000 | 2024-06-20 3:40PM EDT | 2025-01-17 | 599.20 | 598.50 | 601.00 | 0.00 | - | 2 | 0 | 24.58% |
| SPX250221C05100000 | 2024-06-12 2:20PM EDT | 2025-02-21 | 588.57 | 630.10 | 633.10 | 0.00 | - | 25 | 0 | 24.73% |
| SPX250321C05100000 | 2024-06-20 3:38PM EDT | 2025-03-21 | 656.48 | 655.20 | 658.40 | 0.00 | - | 30 | 0 | 24.90% |
| SPXW250331C05100000 | 2024-06-03 3:27PM EDT | 2025-03-31 | 503.69 | 655.30 | 675.30 | 0.00 | - | 2 | 0 | 25.42% |
| SPX250417C05100000 | 2024-06-12 10:06AM EDT | 2025-04-17 | 641.51 | 681.20 | 684.40 | 0.00 | - | 2 | 0 | 25.18% |
| SPX250516C05100000 | 2024-06-07 12:23PM EDT | 2025-05-16 | 613.33 | 705.10 | 709.00 | 0.00 | - | 2 | 0 | 25.34% |
| SPX250620C05100000 | 2024-06-25 2:35PM EDT | 2025-06-20 | 722.91 | 732.90 | 737.00 | 0.00 | - | 1,551 | 0 | 25.48% |
| SPX251219C05100000 | 2024-06-20 11:57AM EDT | 2025-12-19 | 878.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C05100000 | 2024-06-07 1:03PM EDT | 2026-12-18 | 998.79 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPX271217C05100000 | 2024-06-03 1:52PM EDT | 2027-12-17 | 1,099.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215C05100000 | 2024-05-20 2:55PM EDT | 2028-12-15 | 1,327.20 | 1,332.60 | 1,568.40 | 0.00 | - | 1 | 658 | 31.40% |
| SPX291221C05100000 | 2024-06-18 3:41PM EDT | 2029-12-21 | 1,602.05 | 1,494.60 | 1,744.40 | 0.00 | - | 4 | 0 | 32.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05100000 | 2024-06-25 4:00PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 361 | 0 | 44.73% |
| SPXW240627P05100000 | 2024-06-25 3:59PM EDT | 2024-06-27 | 0.10 | 0.05 | 0.10 | 0.00 | - | 53 | 0 | 33.69% |
| SPXW240628P05100000 | 2024-06-25 3:38PM EDT | 2024-06-28 | 0.19 | 0.15 | 0.20 | 0.00 | - | 2,632 | 0 | 29.54% |
| SPXW240701P05100000 | 2024-06-25 4:02PM EDT | 2024-07-01 | 0.20 | 0.20 | 0.25 | 0.00 | - | 17 | 0 | 21.40% |
| SPXW240702P05100000 | 2024-06-25 3:53PM EDT | 2024-07-02 | 0.35 | 0.25 | 0.35 | 0.00 | - | 21 | 0 | 20.59% |
| SPXW240703P05100000 | 2024-06-25 4:04PM EDT | 2024-07-03 | 0.46 | 0.35 | 0.45 | 0.00 | - | 1,501 | 0 | 19.85% |
| SPXW240705P05100000 | 2024-06-25 4:05PM EDT | 2024-07-05 | 0.85 | 0.70 | 0.80 | 0.00 | - | 209 | 0 | 19.14% |
| SPXW240708P05100000 | 2024-06-25 3:25PM EDT | 2024-07-08 | 1.14 | 0.90 | 1.05 | 0.00 | - | 1 | 0 | 17.44% |
| SPXW240709P05100000 | 2024-06-25 3:58PM EDT | 2024-07-09 | 1.40 | 1.15 | 1.25 | 0.00 | - | 7 | 0 | 17.24% |
| SPXW240710P05100000 | 2024-06-25 3:45PM EDT | 2024-07-10 | 1.70 | 1.40 | 1.50 | 0.00 | - | 101 | 0 | 17.13% |
| SPXW240711P05100000 | 2024-06-24 3:39PM EDT | 2024-07-11 | 2.75 | 1.90 | 2.05 | 0.00 | - | 2 | 0 | 17.44% |
| SPXW240712P05100000 | 2024-06-25 3:56PM EDT | 2024-07-12 | 2.69 | 2.25 | 2.35 | 0.00 | - | 14 | 0 | 17.31% |
| SPXW240715P05100000 | 2024-06-24 3:55PM EDT | 2024-07-15 | 3.80 | 2.65 | 2.80 | 0.00 | - | 4 | 0 | 16.46% |
| SPXW240716P05100000 | 2024-06-24 3:53PM EDT | 2024-07-16 | 4.20 | 2.95 | 3.10 | 0.00 | - | 8 | 0 | 16.36% |
| SPXW240717P05100000 | 2024-06-25 1:36PM EDT | 2024-07-17 | 4.20 | 3.30 | 3.50 | 0.00 | - | 11 | 0 | 16.35% |
| SPXW240718P05100000 | 2024-06-24 3:54PM EDT | 2024-07-18 | 5.10 | 3.60 | 3.90 | 0.00 | - | 20 | 0 | 16.33% |
| SPXW240719P05100000 | 2024-06-25 3:20PM EDT | 2024-07-19 | 4.60 | 4.10 | 4.20 | 0.00 | - | 270 | 0 | 16.21% |
| SPXW240722P05100000 | 2024-06-24 3:52PM EDT | 2024-07-22 | 6.20 | 4.40 | 4.70 | 0.00 | - | 16 | 0 | 15.64% |
| SPXW240723P05100000 | 2024-06-25 12:34PM EDT | 2024-07-23 | 6.30 | 4.80 | 5.10 | 0.00 | - | 15 | 0 | 15.61% |
| SPXW240724P05100000 | 2024-06-25 3:59PM EDT | 2024-07-24 | 5.82 | 5.20 | 5.50 | 0.00 | - | 103 | 0 | 15.59% |
| SPXW240725P05100000 | 2024-06-25 3:37PM EDT | 2024-07-25 | 6.35 | 5.60 | 5.90 | 0.00 | - | 13 | 0 | 15.55% |
| SPXW240726P05100000 | 2024-06-25 3:55PM EDT | 2024-07-26 | 7.03 | 6.20 | 6.40 | 0.00 | - | 93 | 0 | 15.57% |
| SPXW240729P05100000 | 2024-06-21 10:01AM EDT | 2024-07-29 | 10.68 | 6.70 | 7.00 | 0.00 | - | 3 | 0 | 15.17% |
| SPXW240731P05100000 | 2024-06-25 3:11PM EDT | 2024-07-31 | 9.23 | 8.20 | 8.40 | 0.00 | - | 164 | 0 | 15.37% |
| SPXW240801P05100000 | 2024-06-25 4:01PM EDT | 2024-08-01 | 9.60 | 8.60 | 8.90 | 0.00 | - | 17 | 0 | 15.37% |
| SPXW240802P05100000 | 2024-06-25 3:45PM EDT | 2024-08-02 | 10.35 | 9.40 | 9.60 | 0.00 | - | 904 | 0 | 15.45% |
| SPXW240809P05100000 | 2024-06-25 2:58PM EDT | 2024-08-09 | 13.20 | 11.90 | 12.10 | 0.00 | - | 1,007 | 0 | 15.05% |
| SPXW240816P05100000 | 2024-06-25 3:39PM EDT | 2024-08-16 | 16.00 | 15.00 | 15.30 | 0.00 | - | 13 | 0 | 14.92% |
| SPXW240830P05100000 | 2024-06-25 3:56PM EDT | 2024-08-30 | 22.71 | 21.20 | 21.40 | 0.00 | - | 389 | 0 | 14.61% |
| SPX240920P05100000 | 2024-06-25 3:53PM EDT | 2024-09-20 | 32.60 | 30.60 | 30.90 | 0.00 | - | 420 | 0 | 14.35% |
| SPXW240930P05100000 | 2024-06-25 11:45AM EDT | 2024-09-30 | 37.98 | 34.80 | 35.20 | 0.00 | - | 1 | 0 | 14.23% |
| SPXW241018P05100000 | 2024-06-25 1:11PM EDT | 2024-10-18 | 48.01 | 43.30 | 43.70 | 0.00 | - | 1 | 0 | 14.16% |
| SPXW241031P05100000 | 2024-06-24 1:45PM EDT | 2024-10-31 | 53.00 | 48.40 | 48.90 | 0.00 | - | 3 | 0 | 14.03% |
| SPX241115P05100000 | 2024-06-25 3:50PM EDT | 2024-11-15 | 61.87 | 59.00 | 59.60 | 0.00 | - | 498 | 0 | 14.40% |
| SPXW241129P05100000 | 2024-06-25 3:07PM EDT | 2024-11-29 | 67.12 | 64.50 | 65.30 | 0.00 | - | 2 | 0 | 14.29% |
| SPX241220P05100000 | 2024-06-25 3:31PM EDT | 2024-12-20 | 75.73 | 74.00 | 74.40 | 0.00 | - | 1,174 | 0 | 14.23% |
| SPXW241231P05100000 | 2024-06-24 12:55PM EDT | 2024-12-31 | 79.62 | 76.90 | 77.50 | 0.00 | - | 101 | 0 | 14.07% |
| SPX250117P05100000 | 2024-06-25 1:05PM EDT | 2025-01-17 | 90.44 | 83.10 | 83.70 | 0.00 | - | 2 | 0 | 13.97% |
| SPX250221P05100000 | 2024-06-21 10:13AM EDT | 2025-02-21 | 102.95 | 96.20 | 96.90 | 0.00 | - | 9 | 0 | 13.87% |
| SPX250321P05100000 | 2024-06-25 3:16PM EDT | 2025-03-21 | 110.63 | 107.70 | 108.30 | 0.00 | - | 4 | 0 | 13.88% |
| SPXW250331P05100000 | 2024-06-24 10:16AM EDT | 2025-03-31 | 113.80 | 110.80 | 112.10 | 0.00 | - | 2 | 0 | 13.88% |
| SPX250417P05100000 | 2024-06-25 12:00PM EDT | 2025-04-17 | 121.90 | 117.30 | 118.20 | 0.00 | - | 8 | 0 | 13.85% |
| SPX250516P05100000 | 2024-06-21 3:59PM EDT | 2025-05-16 | 132.50 | 127.40 | 128.20 | 0.00 | - | 1 | 0 | 13.81% |
| SPX250620P05100000 | 2024-06-25 4:05PM EDT | 2025-06-20 | 142.00 | 138.50 | 139.50 | 0.00 | - | 364 | 0 | 13.74% |
| SPX250919P05100000 | 2024-06-20 3:37PM EDT | 2025-09-19 | 169.10 | 165.50 | 167.70 | 0.00 | - | - | 0 | 13.64% |
| SPX251219P05100000 | 2024-06-25 3:04PM EDT | 2025-12-19 | 194.00 | 189.10 | 192.20 | 0.00 | - | 284 | 0 | 13.50% |
| SPX261218P05100000 | 2024-06-24 1:51PM EDT | 2026-12-18 | 268.47 | 256.50 | 268.30 | 0.00 | - | 10 | 0 | 12.92% |
| SPX271217P05100000 | 2024-06-24 1:56PM EDT | 2027-12-17 | 324.39 | 305.00 | 333.70 | 0.00 | - | 20 | 0 | 12.68% |
| SPX281215P05100000 | 2024-06-24 1:44PM EDT | 2028-12-15 | 386.00 | 348.50 | 397.40 | 0.00 | - | 5 | 0 | 12.69% |
| SPX291221P05100000 | 2024-06-18 3:41PM EDT | 2029-12-21 | 419.85 | 392.50 | 446.20 | 0.00 | - | 4 | 0 | 12.49% |
