拍板:5125.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05125000 | 2024-06-21 3:51PM EDT | 2024-06-26 | 343.27 | 348.10 | 356.40 | 0.00 | - | 5 | 0 | 86.08% |
| SPXW240627C05125000 | 2024-06-24 5:12AM EDT | 2024-06-27 | 351.90 | 348.30 | 356.80 | 0.00 | - | 3 | 0 | 61.40% |
| SPXW240628C05125000 | 2024-06-25 1:44PM EDT | 2024-06-28 | 338.11 | 350.70 | 358.90 | 0.00 | - | 1 | 0 | 53.22% |
| SPXW240701C05125000 | 2024-06-17 2:46PM EDT | 2024-07-01 | 368.62 | 352.50 | 360.80 | 0.00 | - | 1 | 0 | 42.56% |
| SPXW240702C05125000 | 2024-05-30 11:10AM EDT | 2024-07-02 | 171.45 | 352.80 | 361.20 | 0.00 | - | 4 | 0 | 39.68% |
| SPXW240705C05125000 | 2024-06-18 11:18AM EDT | 2024-07-05 | 364.58 | 357.10 | 363.80 | 0.00 | - | 11 | 0 | 34.65% |
| SPXW240708C05125000 | 2024-06-18 3:23PM EDT | 2024-07-08 | 376.87 | 358.10 | 364.80 | 0.00 | - | 1 | 0 | 30.86% |
| SPXW240710C05125000 | 2024-06-21 2:38PM EDT | 2024-07-10 | 353.53 | 360.40 | 366.40 | 0.00 | - | 1 | 0 | 29.42% |
| SPXW240712C05125000 | 2024-06-18 1:16PM EDT | 2024-07-12 | 380.24 | 364.00 | 370.60 | 0.00 | - | 1 | 0 | 29.25% |
| SPX240719C05125000 | 2024-06-24 12:06PM EDT | 2024-07-19 | 380.82 | 371.40 | 378.40 | 0.00 | - | 4 | 0 | 26.95% |
| SPXW240731C05125000 | 2024-06-24 12:11PM EDT | 2024-07-31 | 392.91 | 383.70 | 390.80 | 0.00 | - | 1 | 0 | 24.77% |
| SPXW240816C05125000 | 2024-06-17 3:58PM EDT | 2024-08-16 | 412.70 | 401.70 | 409.20 | 0.00 | - | 1 | 0 | 23.74% |
| SPXW240830C05125000 | 2024-06-07 10:35AM EDT | 2024-08-30 | 327.26 | 418.10 | 426.20 | 0.00 | - | 1 | 0 | 23.47% |
| SPXW240920C05125000 | 2024-06-12 9:30AM EDT | 2024-09-20 | 403.25 | 441.40 | 449.80 | 0.00 | - | 3 | 0 | 23.20% |
| SPXW240930C05125000 | 2024-06-25 11:45AM EDT | 2024-09-30 | 442.85 | 453.00 | 454.40 | 0.00 | - | 1 | 0 | 22.47% |
| SPX241018C05125000 | 2024-06-13 12:08PM EDT | 2024-10-18 | 426.50 | 475.10 | 477.40 | 0.00 | - | 50 | 0 | 22.88% |
| SPXW241031C05125000 | 2024-06-18 1:37PM EDT | 2024-10-31 | 505.32 | 485.20 | 494.50 | 0.00 | - | 20 | 0 | 23.23% |
| SPX241115C05125000 | 2024-06-18 11:05AM EDT | 2024-11-15 | 515.77 | 510.20 | 512.80 | 0.00 | - | 2 | 0 | 23.51% |
| SPXW241129C05125000 | 2024-06-18 11:05AM EDT | 2024-11-29 | 529.51 | 519.70 | 529.00 | 0.00 | - | - | 0 | 23.73% |
| SPX241220C05125000 | 2024-06-25 12:55PM EDT | 2024-12-20 | 524.30 | 545.50 | 547.50 | 0.00 | - | 1 | 0 | 23.65% |
| SPXW241231C05125000 | 2024-06-18 11:41AM EDT | 2024-12-31 | 562.09 | 555.40 | 556.90 | 0.00 | - | 72 | 0 | 23.62% |
| SPX250117C05125000 | 2024-06-12 12:59PM EDT | 2025-01-17 | 538.96 | 575.30 | 577.80 | 0.00 | - | 4 | 0 | 24.04% |
| SPX250221C05125000 | 2024-06-03 10:37AM EDT | 2025-02-21 | 458.00 | 607.00 | 609.90 | 0.00 | - | 2 | 0 | 24.22% |
| SPX250321C05125000 | 2024-06-18 11:06AM EDT | 2025-03-21 | 634.01 | 631.80 | 635.00 | 0.00 | - | 32 | 0 | 24.39% |
| SPXW250331C05125000 | 2024-06-18 11:06AM EDT | 2025-03-31 | 641.48 | 632.00 | 652.20 | 0.00 | - | 30 | 0 | 24.93% |
| SPX250417C05125000 | 2024-05-31 10:38AM EDT | 2025-04-17 | 463.86 | 658.00 | 661.10 | 0.00 | - | 5 | 0 | 24.69% |
| SPX250516C05125000 | 2024-06-05 3:52PM EDT | 2025-05-16 | 585.05 | 669.70 | 698.50 | 0.00 | - | 2 | 0 | 25.53% |
| SPX250620C05125000 | 2024-06-17 2:46PM EDT | 2025-06-20 | 715.34 | 710.20 | 714.20 | 0.00 | - | 6 | 0 | 25.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05125000 | 2024-06-25 3:54PM EDT | 2024-06-26 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 0 | 41.90% |
| SPXW240627P05125000 | 2024-06-25 3:22PM EDT | 2024-06-27 | 0.10 | 0.05 | 0.10 | 0.00 | - | 62 | 0 | 31.54% |
| SPXW240628P05125000 | 2024-06-25 3:00PM EDT | 2024-06-28 | 0.20 | 0.15 | 0.20 | 0.00 | - | 6 | 0 | 27.69% |
| SPXW240701P05125000 | 2024-06-25 4:01PM EDT | 2024-07-01 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 0 | 20.06% |
| SPXW240702P05125000 | 2024-06-25 4:01PM EDT | 2024-07-02 | 0.35 | 0.30 | 0.40 | 0.00 | - | 8 | 0 | 19.62% |
| SPXW240703P05125000 | 2024-06-25 3:19PM EDT | 2024-07-03 | 0.55 | 0.40 | 0.50 | 0.00 | - | 55 | 0 | 18.87% |
| SPXW240705P05125000 | 2024-06-25 3:10PM EDT | 2024-07-05 | 1.00 | 0.80 | 0.85 | 0.00 | - | 15 | 0 | 18.12% |
| SPXW240708P05125000 | 2024-06-25 11:31AM EDT | 2024-07-08 | 1.40 | 1.00 | 1.10 | 0.00 | - | 1 | 0 | 16.50% |
| SPXW240709P05125000 | 2024-06-25 4:07PM EDT | 2024-07-09 | 1.45 | 1.25 | 1.40 | 0.00 | - | 8 | 0 | 16.49% |
| SPXW240710P05125000 | 2024-06-18 11:19AM EDT | 2024-07-10 | 3.90 | 1.60 | 1.65 | 0.00 | - | 1 | 0 | 16.35% |
| SPXW240711P05125000 | 2024-06-21 11:00AM EDT | 2024-07-11 | 4.10 | 2.20 | 2.30 | 0.00 | - | 3 | 0 | 16.74% |
| SPXW240712P05125000 | 2024-06-25 9:41PM EDT | 2024-07-12 | 2.68 | 2.55 | 2.70 | -0.82 | -23.43% | 1 | 0 | 16.71% |
| SPXW240715P05125000 | 2024-06-24 11:55AM EDT | 2024-07-15 | 3.70 | 3.00 | 3.20 | 0.00 | - | 1 | 0 | 15.89% |
| SPXW240716P05125000 | 2024-06-25 3:48PM EDT | 2024-07-16 | 3.80 | 3.30 | 3.60 | 0.00 | - | 1 | 0 | 15.86% |
| SPXW240717P05125000 | 2024-06-25 10:18AM EDT | 2024-07-17 | 4.89 | 3.70 | 4.00 | 0.00 | - | 1 | 0 | 15.82% |
| SPXW240718P05125000 | 2024-06-24 3:42PM EDT | 2024-07-18 | 5.50 | 4.20 | 4.40 | 0.00 | - | 1 | 0 | 15.77% |
| SPXW240719P05125000 | 2024-06-24 1:36PM EDT | 2024-07-19 | 6.10 | 4.60 | 4.70 | 0.00 | - | 110 | 0 | 15.65% |
| SPXW240726P05125000 | 2024-06-25 10:40AM EDT | 2024-07-26 | 8.56 | 7.10 | 7.30 | 0.00 | - | 5 | 0 | 15.16% |
| SPXW240731P05125000 | 2024-06-24 3:17PM EDT | 2024-07-31 | 11.15 | 9.30 | 9.50 | 0.00 | - | 102 | 0 | 14.98% |
| SPXW240802P05125000 | 2024-06-25 3:45PM EDT | 2024-08-02 | 11.45 | 10.70 | 10.80 | 0.00 | - | 903 | 0 | 15.06% |
| SPXW240809P05125000 | 2024-06-25 10:00AM EDT | 2024-08-09 | 15.97 | 13.30 | 13.60 | 0.00 | - | 31 | 0 | 14.72% |
| SPX240816P05125000 | 2024-06-24 3:06PM EDT | 2024-08-16 | 18.64 | 16.40 | 16.60 | 0.00 | - | 36 | 0 | 14.49% |
| SPXW240830P05125000 | 2024-06-24 11:05AM EDT | 2024-08-30 | 25.05 | 23.40 | 23.70 | 0.00 | - | 1 | 0 | 14.35% |
| SPX240920P05125000 | 2024-06-25 12:48PM EDT | 2024-09-20 | 38.00 | 33.30 | 33.50 | 0.00 | - | 6 | 0 | 14.07% |
| SPXW240930P05125000 | 2024-06-13 12:25PM EDT | 2024-09-30 | 46.94 | 37.50 | 38.00 | 0.00 | - | 1 | 0 | 13.96% |
| SPX241018P05125000 | 2024-06-24 2:16PM EDT | 2024-10-18 | 50.70 | 46.20 | 46.60 | 0.00 | - | 294 | 0 | 13.88% |
| SPXW241031P05125000 | 2024-06-20 3:56AM EDT | 2024-10-31 | 49.96 | 51.70 | 52.30 | 0.00 | - | 1 | 0 | 13.79% |
| SPX241115P05125000 | 2024-06-21 9:43AM EDT | 2024-11-15 | 71.13 | 62.80 | 63.40 | 0.00 | - | 1 | 0 | 14.18% |
| SPXW241129P05125000 | 2024-06-12 3:18PM EDT | 2024-11-29 | 69.22 | 68.60 | 69.30 | 0.00 | - | 10 | 0 | 14.08% |
| SPX241220P05125000 | 2024-06-25 10:07AM EDT | 2024-12-20 | 83.30 | 78.20 | 78.70 | 0.00 | - | 15 | 0 | 14.03% |
| SPXW241231P05125000 | 2024-06-21 10:30AM EDT | 2024-12-31 | 88.43 | 81.10 | 81.70 | 0.00 | - | 2 | 0 | 13.86% |
| SPX250117P05125000 | 2024-06-25 11:24AM EDT | 2025-01-17 | 91.44 | 87.50 | 88.10 | 0.00 | - | 58 | 0 | 13.78% |
| SPX250221P05125000 | 2024-06-25 1:11PM EDT | 2025-02-21 | 106.90 | 100.90 | 101.60 | 0.00 | - | 2 | 0 | 13.68% |
| SPX250321P05125000 | 2024-06-25 11:28AM EDT | 2025-03-21 | 116.97 | 112.30 | 113.10 | 0.00 | - | 120 | 0 | 13.70% |
| SPXW250331P05125000 | 2024-06-24 3:28PM EDT | 2025-03-31 | 120.30 | 115.90 | 117.10 | 0.00 | - | 2 | 0 | 13.70% |
| SPX250417P05125000 | 2024-06-25 2:26PM EDT | 2025-04-17 | 124.95 | 121.70 | 123.30 | 0.00 | - | 6 | 0 | 13.68% |
| SPX250516P05125000 | 2024-06-25 2:47PM EDT | 2025-05-16 | 135.06 | 132.30 | 133.30 | 0.00 | - | 14 | 0 | 13.63% |
| SPX250620P05125000 | 2024-06-25 11:13AM EDT | 2025-06-20 | 149.07 | 143.90 | 144.90 | 0.00 | - | 2 | 0 | 13.58% |
