拍板:5175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05175000 | 2024-06-12 12:45PM EDT | 2024-06-26 | 270.70 | 299.50 | 307.80 | 0.00 | - | 1 | 0 | 79.24% |
| SPXW240628C05175000 | 2024-06-25 5:07AM EDT | 2024-06-28 | 286.92 | 302.70 | 311.00 | 0.00 | - | 16 | 0 | 53.86% |
| SPXW240701C05175000 | 2024-06-03 12:10PM EDT | 2024-07-01 | 141.97 | 303.70 | 312.20 | 0.00 | - | 1 | 0 | 38.91% |
| SPXW240702C05175000 | 2024-06-12 9:35AM EDT | 2024-07-02 | 264.46 | 305.00 | 313.30 | 0.00 | - | 3 | 0 | 36.71% |
| SPXW240703C05175000 | 2024-06-07 3:14PM EDT | 2024-07-03 | 205.34 | 306.80 | 315.10 | 0.00 | - | 1 | 0 | 35.35% |
| SPXW240705C05175000 | 2024-05-30 2:12PM EDT | 2024-07-05 | 144.23 | 309.30 | 316.50 | 0.00 | - | 12 | 0 | 32.31% |
| SPXW240710C05175000 | 2024-06-03 2:55PM EDT | 2024-07-10 | 150.91 | 312.20 | 319.50 | 0.00 | - | - | 0 | 27.54% |
| SPXW240711C05175000 | 2024-05-31 3:24PM EDT | 2024-07-11 | 136.06 | 313.70 | 320.90 | 0.00 | - | 1 | 0 | 27.18% |
| SPXW240712C05175000 | 2024-06-21 9:30AM EDT | 2024-07-12 | 315.37 | 316.80 | 324.10 | 0.00 | - | 1 | 0 | 27.46% |
| SPXW240717C05175000 | 2024-06-18 10:45AM EDT | 2024-07-17 | 330.91 | 320.40 | 327.10 | 0.00 | - | - | 0 | 25.02% |
| SPXW240719C05175000 | 2024-06-21 12:53PM EDT | 2024-07-19 | 324.20 | 324.80 | 331.80 | 0.00 | - | 7 | 0 | 25.22% |
| SPXW240726C05175000 | 2024-06-17 1:15PM EDT | 2024-07-26 | 330.73 | 333.30 | 340.10 | 0.00 | - | 2 | 0 | 24.07% |
| SPXW240731C05175000 | 2024-06-25 3:50PM EDT | 2024-07-31 | 329.96 | 338.00 | 345.20 | 0.00 | - | 1 | 0 | 23.37% |
| SPXW240809C05175000 | 2024-06-13 11:36AM EDT | 2024-08-09 | 311.33 | 350.90 | 357.80 | 0.00 | - | 10 | 0 | 23.09% |
| SPX240816C05175000 | 2024-06-20 2:16PM EDT | 2024-08-16 | 372.56 | 359.50 | 361.60 | 0.00 | - | 8 | 0 | 22.07% |
| SPXW240830C05175000 | 2024-06-12 11:29AM EDT | 2024-08-30 | 351.70 | 374.50 | 382.20 | 0.00 | - | 21 | 0 | 22.36% |
| SPXW240920C05175000 | 2024-05-10 10:01AM EDT | 2024-09-20 | 239.70 | 288.30 | 311.50 | 0.00 | - | 5 | 25 | 10.07% |
| SPXW240930C05175000 | 2024-06-17 2:39AM EDT | 2024-09-30 | 384.14 | 410.60 | 412.00 | 0.00 | - | 1 | 0 | 21.59% |
| SPX241018C05175000 | 2024-06-17 10:51AM EDT | 2024-10-18 | 400.30 | 433.00 | 435.10 | 0.00 | - | 2 | 0 | 22.00% |
| SPXW241031C05175000 | 2024-06-13 4:08PM EDT | 2024-10-31 | 412.62 | 444.00 | 453.00 | 0.00 | - | 1 | 0 | 22.42% |
| SPX241115C05175000 | 2024-06-17 10:36AM EDT | 2024-11-15 | 435.40 | 468.90 | 471.40 | 0.00 | - | 1 | 0 | 22.72% |
| SPXW241129C05175000 | 2024-06-05 12:53PM EDT | 2024-11-29 | 379.13 | 479.70 | 488.70 | 0.00 | - | - | 0 | 23.02% |
| SPX241220C05175000 | 2024-06-24 3:10PM EDT | 2024-12-20 | 499.60 | 505.10 | 507.10 | 0.00 | - | 100 | 0 | 22.94% |
| SPXW241231C05175000 | 2024-06-18 3:14PM EDT | 2024-12-31 | 523.03 | 515.80 | 517.30 | 0.00 | - | 130 | 0 | 22.97% |
| SPX250117C05175000 | 2024-06-20 1:35PM EDT | 2025-01-17 | 530.18 | 535.40 | 537.80 | 0.00 | - | 65 | 0 | 23.36% |
| SPX250221C05175000 | 2024-06-03 10:04AM EDT | 2025-02-21 | 424.43 | 567.80 | 570.80 | 0.00 | - | 10 | 0 | 23.61% |
| SPX250321C05175000 | 2024-06-17 3:36PM EDT | 2025-03-21 | 602.03 | 593.90 | 597.00 | 0.00 | - | 66 | 0 | 23.85% |
| SPXW250331C05175000 | 2024-06-17 3:36PM EDT | 2025-03-31 | 610.73 | 594.00 | 614.20 | 0.00 | - | 66 | 0 | 24.38% |
| SPX250417C05175000 | 2024-05-29 4:04PM EDT | 2025-04-17 | 469.74 | 620.50 | 623.70 | 0.00 | - | 4 | 0 | 24.19% |
| SPX250516C05175000 | 2024-06-10 11:10AM EDT | 2025-05-16 | 544.39 | 644.50 | 648.50 | 0.00 | - | 200 | 0 | 24.37% |
| SPX250620C05175000 | 2024-06-12 9:32AM EDT | 2025-06-20 | 626.30 | 672.60 | 678.30 | 0.00 | - | 1 | 0 | 24.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05175000 | 2024-06-25 4:09PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,746 | 0 | 36.13% |
| SPXW240627P05175000 | 2024-06-25 3:34PM EDT | 2024-06-27 | 0.12 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 28.42% |
| SPXW240628P05175000 | 2024-06-25 3:52PM EDT | 2024-06-28 | 0.25 | 0.15 | 0.25 | 0.00 | - | 16 | 0 | 24.56% |
| SPXW240701P05175000 | 2024-06-25 4:02PM EDT | 2024-07-01 | 0.25 | 0.25 | 0.30 | 0.00 | - | 8 | 0 | 17.75% |
| SPXW240702P05175000 | 2024-06-25 3:53PM EDT | 2024-07-02 | 0.50 | 0.35 | 0.45 | 0.00 | - | 7 | 0 | 17.27% |
| SPXW240703P05175000 | 2024-06-25 3:51PM EDT | 2024-07-03 | 0.65 | 0.50 | 0.60 | 0.00 | - | 3 | 0 | 16.79% |
| SPXW240705P05175000 | 2024-06-25 4:07PM EDT | 2024-07-05 | 1.10 | 0.95 | 1.05 | 0.00 | - | 79 | 0 | 16.27% |
| SPXW240708P05175000 | 2024-06-21 3:03PM EDT | 2024-07-08 | 2.53 | 1.30 | 1.40 | 0.00 | - | 18 | 0 | 14.92% |
| SPXW240709P05175000 | 2024-06-21 3:02PM EDT | 2024-07-09 | 3.12 | 1.60 | 1.80 | 0.00 | - | 8 | 0 | 14.99% |
| SPXW240710P05175000 | 2024-06-25 9:40AM EDT | 2024-07-10 | 3.10 | 2.05 | 2.15 | 0.00 | - | 1 | 0 | 14.94% |
| SPXW240711P05175000 | 2024-06-24 11:32AM EDT | 2024-07-11 | 3.71 | 2.85 | 3.00 | 0.00 | - | 1 | 0 | 15.38% |
| SPXW240712P05175000 | 2024-06-25 12:46PM EDT | 2024-07-12 | 4.75 | 3.30 | 3.50 | 0.00 | - | 27 | 0 | 15.38% |
| SPXW240715P05175000 | 2024-06-25 1:56PM EDT | 2024-07-15 | 4.90 | 3.90 | 4.10 | 0.00 | - | 1 | 0 | 14.64% |
| SPXW240716P05175000 | 2024-06-21 3:47PM EDT | 2024-07-16 | 6.89 | 4.40 | 4.60 | 0.00 | - | 1 | 0 | 14.64% |
| SPXW240717P05175000 | 2024-06-24 3:11PM EDT | 2024-07-17 | 6.15 | 4.90 | 5.10 | 0.00 | - | 3 | 0 | 14.63% |
| SPXW240718P05175000 | 2024-06-25 12:22PM EDT | 2024-07-18 | 6.82 | 5.40 | 5.60 | 0.00 | - | 1 | 0 | 14.60% |
| SPXW240719P05175000 | 2024-06-25 4:08PM EDT | 2024-07-19 | 6.50 | 6.00 | 6.10 | 0.00 | - | 3 | 0 | 14.58% |
| SPXW240722P05175000 | 2024-06-25 2:33PM EDT | 2024-07-22 | 7.40 | 6.60 | 6.80 | 0.00 | - | 1 | 0 | 14.10% |
| SPXW240724P05175000 | 2024-06-25 3:58PM EDT | 2024-07-24 | 8.50 | 7.70 | 7.90 | 0.00 | - | 2 | 0 | 14.10% |
| SPXW240725P05175000 | 2024-06-25 12:30PM EDT | 2024-07-25 | 10.46 | 8.20 | 8.50 | 0.00 | - | 2 | 0 | 14.12% |
| SPXW240726P05175000 | 2024-06-25 3:55PM EDT | 2024-07-26 | 9.89 | 9.00 | 9.20 | 0.00 | - | 50 | 0 | 14.17% |
| SPXW240731P05175000 | 2024-06-25 3:11PM EDT | 2024-07-31 | 12.75 | 11.50 | 11.80 | 0.00 | - | 6 | 0 | 14.06% |
| SPXW240802P05175000 | 2024-06-25 12:10PM EDT | 2024-08-02 | 15.00 | 13.10 | 13.30 | 0.00 | - | 1 | 0 | 14.15% |
| SPXW240809P05175000 | 2024-06-25 9:40AM EDT | 2024-08-09 | 19.40 | 16.20 | 16.50 | 0.00 | - | 1 | 0 | 13.86% |
| SPXW240816P05175000 | 2024-06-25 9:33AM EDT | 2024-08-16 | 23.69 | 20.10 | 20.40 | 0.00 | - | 2 | 0 | 13.78% |
| SPXW240830P05175000 | 2024-06-25 9:46AM EDT | 2024-08-30 | 31.31 | 27.40 | 27.70 | 0.00 | - | 2 | 0 | 13.58% |
| SPX240920P05175000 | 2024-06-25 4:00PM EDT | 2024-09-20 | 39.60 | 38.10 | 38.40 | 0.00 | - | 35 | 0 | 13.38% |
| SPXW240930P05175000 | 2024-06-24 11:57AM EDT | 2024-09-30 | 44.38 | 42.70 | 43.20 | 0.00 | - | 1 | 0 | 13.29% |
| SPXW241018P05175000 | 2024-06-21 3:35PM EDT | 2024-10-18 | 56.75 | 52.10 | 52.60 | 0.00 | - | 1 | 0 | 13.27% |
| SPXW241031P05175000 | 2024-06-20 3:56AM EDT | 2024-10-31 | 55.61 | 57.90 | 58.30 | 0.00 | - | 1 | 0 | 13.17% |
| SPX241115P05175000 | 2024-06-25 2:29PM EDT | 2024-11-15 | 72.03 | 69.60 | 70.20 | 0.00 | - | 2 | 0 | 13.59% |
| SPXW241129P05175000 | 2024-06-24 10:13AM EDT | 2024-11-29 | 77.57 | 75.40 | 76.20 | 0.00 | - | 10 | 0 | 13.50% |
| SPX241220P05175000 | 2024-06-25 2:55PM EDT | 2024-12-20 | 88.80 | 85.60 | 86.10 | 0.00 | - | 24 | 0 | 13.48% |
| SPXW241231P05175000 | 2024-06-25 1:17PM EDT | 2024-12-31 | 94.91 | 88.70 | 89.30 | 0.00 | - | 1 | 0 | 13.33% |
| SPX250117P05175000 | 2024-06-24 10:01AM EDT | 2025-01-17 | 97.00 | 95.00 | 95.70 | 0.00 | - | 2 | 0 | 13.24% |
| SPX250221P05175000 | 2024-06-25 1:14PM EDT | 2025-02-21 | 115.30 | 108.70 | 109.60 | 0.00 | - | 2 | 0 | 13.18% |
| SPX250321P05175000 | 2024-06-25 1:29PM EDT | 2025-03-21 | 126.15 | 120.80 | 121.50 | 0.00 | - | 20 | 0 | 13.22% |
| SPXW250331P05175000 | 2024-06-25 2:36AM EDT | 2025-03-31 | 131.59 | 124.20 | 125.50 | 0.00 | - | 10 | 0 | 13.22% |
| SPX250417P05175000 | 2024-06-21 9:42AM EDT | 2025-04-17 | 138.73 | 130.30 | 131.90 | 0.00 | - | 2 | 0 | 13.21% |
| SPX250516P05175000 | 2024-06-25 4:07PM EDT | 2025-05-16 | 143.83 | 140.70 | 142.20 | 0.00 | - | 92 | 0 | 13.18% |
| SPX250620P05175000 | 2024-06-25 4:10PM EDT | 2025-06-20 | 155.83 | 152.90 | 153.80 | 0.00 | - | 8 | 0 | 13.13% |
