拍板:5200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05200000 | 2024-06-25 3:29PM EDT | 2024-06-26 | 272.64 | 277.40 | 285.70 | 0.00 | - | 16 | 0 | 79.76% |
| SPXW240627C05200000 | 2024-06-17 2:47PM EDT | 2024-06-27 | 288.74 | 278.80 | 287.20 | 0.00 | - | 11 | 0 | 58.27% |
| SPXW240628C05200000 | 2024-06-25 2:53PM EDT | 2024-06-28 | 268.20 | 281.30 | 289.60 | 0.00 | - | 262 | 0 | 50.01% |
| SPXW240701C05200000 | 2024-06-20 2:54PM EDT | 2024-07-01 | 288.16 | 282.50 | 290.90 | 0.00 | - | 1 | 0 | 38.87% |
| SPXW240702C05200000 | 2024-06-20 12:23PM EDT | 2024-07-02 | 294.10 | 283.50 | 291.90 | 0.00 | - | 1 | 0 | 36.55% |
| SPXW240703C05200000 | 2024-06-05 11:57AM EDT | 2024-07-03 | 171.74 | 285.30 | 293.60 | 0.00 | - | 12 | 0 | 35.07% |
| SPXW240705C05200000 | 2024-06-25 1:13PM EDT | 2024-07-05 | 265.33 | 288.40 | 295.40 | 0.00 | - | 1 | 0 | 32.17% |
| SPXW240708C05200000 | 2024-06-17 11:04AM EDT | 2024-07-08 | 258.57 | 289.30 | 296.60 | 0.00 | - | 1 | 0 | 28.68% |
| SPXW240709C05200000 | 2024-06-18 10:02AM EDT | 2024-07-09 | 301.60 | 290.60 | 297.60 | 0.00 | - | 1 | 0 | 28.01% |
| SPXW240710C05200000 | 2024-06-18 10:04AM EDT | 2024-07-10 | 302.98 | 291.20 | 298.50 | 0.00 | - | 1 | 0 | 27.37% |
| SPXW240711C05200000 | 2024-06-17 3:45PM EDT | 2024-07-11 | 306.66 | 293.00 | 299.90 | 0.00 | - | 2 | 0 | 26.98% |
| SPXW240712C05200000 | 2024-06-20 3:27PM EDT | 2024-07-12 | 295.73 | 296.10 | 303.40 | 0.00 | - | 1 | 0 | 27.29% |
| SPXW240717C05200000 | 2024-06-18 10:45AM EDT | 2024-07-17 | 307.39 | 299.80 | 306.90 | 0.00 | - | 5 | 0 | 24.94% |
| SPXW240718C05200000 | 2024-06-21 3:59PM EDT | 2024-07-18 | 293.33 | 301.10 | 308.60 | 0.00 | - | 1 | 0 | 24.84% |
| SPXW240719C05200000 | 2024-06-25 4:02PM EDT | 2024-07-19 | 294.40 | 304.10 | 310.90 | 0.00 | - | 8 | 0 | 24.90% |
| SPXW240722C05200000 | 2024-06-21 3:09PM EDT | 2024-07-22 | 298.73 | 305.30 | 312.60 | 0.00 | - | 6 | 0 | 23.87% |
| SPXW240726C05200000 | 2024-06-24 1:28PM EDT | 2024-07-26 | 305.34 | 312.40 | 319.80 | 0.00 | - | 1 | 0 | 23.82% |
| SPXW240730C05200000 | 2024-06-21 10:09AM EDT | 2024-07-30 | 307.61 | 315.50 | 322.90 | 0.00 | - | 2 | 0 | 23.03% |
| SPXW240731C05200000 | 2024-06-24 4:07PM EDT | 2024-07-31 | 294.07 | 318.00 | 324.60 | 0.00 | - | 2 | 0 | 23.03% |
| SPXW240802C05200000 | 2024-06-25 1:58PM EDT | 2024-08-02 | 308.71 | 322.70 | 329.50 | 0.00 | - | 2 | 0 | 23.32% |
| SPXW240809C05200000 | 2024-06-25 1:58PM EDT | 2024-08-09 | 317.36 | 331.00 | 337.80 | 0.00 | - | 2 | 0 | 22.80% |
| SPX240816C05200000 | 2024-06-25 9:45AM EDT | 2024-08-16 | 321.16 | 340.00 | 342.00 | 0.00 | - | 2 | 0 | 21.84% |
| SPXW240830C05200000 | 2024-06-21 3:39PM EDT | 2024-08-30 | 352.59 | 358.60 | 359.80 | 0.00 | - | 2 | 0 | 21.72% |
| SPXW240920C05200000 | 2024-06-21 1:50PM EDT | 2024-09-20 | 372.17 | 382.90 | 383.90 | 0.00 | - | 32 | 0 | 21.56% |
| SPXW240930C05200000 | 2024-06-20 1:39PM EDT | 2024-09-30 | 382.04 | 392.00 | 393.40 | 0.00 | - | 4 | 0 | 21.39% |
| SPX241018C05200000 | 2024-06-25 12:57PM EDT | 2024-10-18 | 391.03 | 415.00 | 417.10 | 0.00 | - | 1 | 0 | 21.82% |
| SPXW241031C05200000 | 2024-06-10 3:39PM EDT | 2024-10-31 | 338.14 | 425.60 | 434.60 | 0.00 | - | 2 | 0 | 22.19% |
| SPXW241115C05200000 | 2024-06-20 11:13AM EDT | 2024-11-15 | 475.09 | 447.40 | 457.00 | 0.00 | - | - | 0 | 22.80% |
| SPXW241129C05200000 | 2024-06-18 3:04PM EDT | 2024-11-29 | 471.95 | 462.10 | 470.90 | 0.00 | - | 1 | 0 | 22.82% |
| SPX241220C05200000 | 2024-06-25 11:43AM EDT | 2024-12-20 | 471.50 | 487.60 | 489.60 | 0.00 | - | 180 | 0 | 22.76% |
| SPXW241231C05200000 | 2024-06-25 3:05PM EDT | 2024-12-31 | 485.85 | 498.70 | 500.20 | 0.00 | - | 2 | 0 | 22.82% |
| SPX250117C05200000 | 2024-06-21 9:41AM EDT | 2025-01-17 | 509.52 | 518.30 | 520.70 | 0.00 | - | 4 | 0 | 23.20% |
| SPX250221C05200000 | 2024-05-30 10:05AM EDT | 2025-02-21 | 390.58 | 551.20 | 554.20 | 0.00 | - | 1 | 0 | 23.47% |
| SPX250321C05200000 | 2024-06-25 3:31PM EDT | 2025-03-21 | 569.02 | 577.30 | 580.40 | 0.00 | - | 20 | 0 | 23.70% |
| SPXW250331C05200000 | 2024-06-25 10:26AM EDT | 2025-03-31 | 571.84 | 586.70 | 588.50 | 0.00 | - | 2 | 0 | 23.73% |
| SPX250417C05200000 | 2024-06-11 3:55PM EDT | 2025-04-17 | 520.64 | 603.90 | 607.10 | 0.00 | - | 60 | 0 | 24.04% |
| SPX250516C05200000 | 2024-06-12 3:30PM EDT | 2025-05-16 | 573.65 | 628.50 | 632.50 | 0.00 | - | 3 | 0 | 24.25% |
| SPX250620C05200000 | 2024-06-25 12:34PM EDT | 2025-06-20 | 638.25 | 657.60 | 661.50 | 0.00 | - | 2 | 0 | 24.45% |
| SPX251219C05200000 | 2024-06-24 11:37AM EDT | 2025-12-19 | 799.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C05200000 | 2024-06-03 12:27PM EDT | 2026-12-18 | 841.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C05200000 | 2024-06-24 3:05PM EDT | 2027-12-17 | 1,195.15 | 1,173.00 | 1,244.20 | 0.00 | - | 3 | 0 | 28.12% |
| SPX281215C05200000 | 2024-06-25 3:23PM EDT | 2028-12-15 | 1,371.74 | 1,287.50 | 1,499.60 | 0.00 | - | 2 | 0 | 30.74% |
| SPX291221C05200000 | 2024-05-28 1:11PM EDT | 2029-12-21 | 1,459.02 | 1,441.00 | 1,691.90 | 0.00 | - | 7 | 0 | 31.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05200000 | 2024-06-25 4:14PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 242 | 0 | 33.20% |
| SPXW240627P05200000 | 2024-06-25 3:57PM EDT | 2024-06-27 | 0.14 | 0.05 | 0.15 | 0.00 | - | 456 | 0 | 26.22% |
| SPXW240628P05200000 | 2024-06-25 9:40PM EDT | 2024-06-28 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 3 | 0 | 22.66% |
| SPXW240701P05200000 | 2024-06-26 1:01AM EDT | 2024-07-01 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 2 | 0 | 16.69% |
| SPXW240702P05200000 | 2024-06-25 4:07PM EDT | 2024-07-02 | 0.50 | 0.40 | 0.50 | 0.00 | - | 153 | 0 | 16.18% |
| SPXW240703P05200000 | 2024-06-25 3:51PM EDT | 2024-07-03 | 0.70 | 0.55 | 0.65 | 0.00 | - | 37 | 0 | 15.68% |
| SPXW240705P05200000 | 2024-06-25 4:14PM EDT | 2024-07-05 | 1.26 | 1.05 | 1.15 | 0.00 | - | 480 | 0 | 15.27% |
| SPXW240708P05200000 | 2024-06-25 2:37PM EDT | 2024-07-08 | 1.95 | 1.45 | 1.55 | 0.00 | - | 8 | 0 | 14.06% |
| SPXW240709P05200000 | 2024-06-25 3:50PM EDT | 2024-07-09 | 2.30 | 1.85 | 2.00 | 0.00 | - | 2 | 0 | 14.16% |
| SPXW240710P05200000 | 2024-06-25 11:22AM EDT | 2024-07-10 | 3.02 | 2.30 | 2.40 | 0.00 | - | 1 | 0 | 14.14% |
| SPXW240711P05200000 | 2024-06-24 3:47PM EDT | 2024-07-11 | 4.70 | 3.20 | 3.40 | 0.00 | - | 3 | 0 | 14.64% |
| SPXW240712P05200000 | 2024-06-25 2:57PM EDT | 2024-07-12 | 4.71 | 3.70 | 3.90 | 0.00 | - | 28 | 0 | 14.61% |
| SPXW240715P05200000 | 2024-06-24 3:47PM EDT | 2024-07-15 | 6.10 | 4.40 | 4.60 | 0.00 | - | 27 | 0 | 13.96% |
| SPXW240716P05200000 | 2024-06-25 3:27PM EDT | 2024-07-16 | 5.63 | 4.90 | 5.10 | 0.00 | - | 6 | 0 | 13.94% |
| SPXW240717P05200000 | 2024-06-25 12:43PM EDT | 2024-07-17 | 7.77 | 5.50 | 5.70 | 0.00 | - | 11 | 0 | 13.97% |
| SPXW240718P05200000 | 2024-06-25 2:10PM EDT | 2024-07-18 | 7.40 | 6.10 | 6.30 | 0.00 | - | 7 | 0 | 13.98% |
| SPX240719P05200000 | 2024-06-25 4:14PM EDT | 2024-07-19 | 7.10 | 6.40 | 6.60 | 0.00 | - | 2,856 | 0 | 13.84% |
| SPXW240722P05200000 | 2024-06-25 1:26PM EDT | 2024-07-22 | 9.60 | 7.30 | 7.50 | 0.00 | - | 3 | 0 | 13.47% |
| SPXW240723P05200000 | 2024-06-26 1:00AM EDT | 2024-07-23 | 8.50 | 7.80 | 8.10 | -1.60 | -15.84% | 4 | 0 | 13.48% |
| SPXW240724P05200000 | 2024-06-25 3:57PM EDT | 2024-07-24 | 9.80 | 8.50 | 8.80 | 0.00 | - | 3 | 0 | 13.53% |
| SPXW240725P05200000 | 2024-06-25 3:57PM EDT | 2024-07-25 | 10.41 | 9.10 | 9.40 | 0.00 | - | 310 | 0 | 13.54% |
| SPXW240726P05200000 | 2024-06-25 11:15AM EDT | 2024-07-26 | 12.10 | 9.90 | 10.10 | 0.00 | - | 3 | 0 | 13.58% |
| SPXW240730P05200000 | 2024-06-25 3:41PM EDT | 2024-07-30 | 12.64 | 11.30 | 11.70 | 0.00 | - | 4 | 0 | 13.31% |
| SPXW240731P05200000 | 2024-06-25 10:20PM EDT | 2024-07-31 | 13.50 | 12.70 | 12.90 | -0.40 | -2.88% | 10 | 0 | 13.50% |
| SPXW240801P05200000 | 2024-06-20 3:49PM EDT | 2024-08-01 | 18.12 | 13.30 | 13.70 | 0.00 | - | - | 0 | 13.55% |
| SPXW240802P05200000 | 2024-06-25 10:53AM EDT | 2024-08-02 | 17.55 | 14.30 | 14.60 | 0.00 | - | 5 | 0 | 13.63% |
| SPXW240809P05200000 | 2024-06-25 2:01PM EDT | 2024-08-09 | 20.46 | 17.60 | 18.00 | 0.00 | - | 11 | 0 | 13.37% |
| SPX240816P05200000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 22.90 | 21.30 | 21.60 | 0.00 | - | 304 | 0 | 13.21% |
| SPXW240830P05200000 | 2024-06-25 3:59PM EDT | 2024-08-30 | 30.80 | 29.30 | 29.60 | 0.00 | - | 14 | 0 | 13.12% |
| SPXW240920P05200000 | 2024-06-25 2:58PM EDT | 2024-09-20 | 43.90 | 40.90 | 41.20 | 0.00 | - | 21 | 0 | 13.03% |
| SPXW240930P05200000 | 2024-06-25 3:55PM EDT | 2024-09-30 | 47.90 | 45.20 | 45.70 | 0.00 | - | 5 | 0 | 12.90% |
| SPX241018P05200000 | 2024-06-25 2:28PM EDT | 2024-10-18 | 57.57 | 54.40 | 54.90 | 0.00 | - | 456 | 0 | 12.85% |
| SPXW241031P05200000 | 2024-06-25 2:28PM EDT | 2024-10-31 | 63.97 | 60.70 | 61.10 | 0.00 | - | 1 | 0 | 12.80% |
| SPX241115P05200000 | 2024-06-25 3:06PM EDT | 2024-11-15 | 76.10 | 72.70 | 73.30 | 0.00 | - | 8 | 0 | 13.24% |
| SPXW241129P05200000 | 2024-06-25 10:47AM EDT | 2024-11-29 | 84.88 | 78.70 | 79.40 | 0.00 | - | 10 | 0 | 13.16% |
| SPX241220P05200000 | 2024-06-25 4:14PM EDT | 2024-12-20 | 92.24 | 88.90 | 89.40 | 0.00 | - | 2,078 | 0 | 13.15% |
| SPXW241231P05200000 | 2024-06-25 12:30PM EDT | 2024-12-31 | 99.08 | 92.10 | 92.70 | 0.00 | - | 13 | 0 | 13.01% |
| SPX250117P05200000 | 2024-06-25 11:17AM EDT | 2025-01-17 | 103.60 | 98.50 | 99.20 | 0.00 | - | 3 | 0 | 12.93% |
| SPX250221P05200000 | 2024-06-25 1:11PM EDT | 2025-02-21 | 120.30 | 112.40 | 113.20 | 0.00 | - | 4 | 0 | 12.88% |
| SPX250321P05200000 | 2024-06-25 3:31PM EDT | 2025-03-21 | 127.54 | 124.50 | 125.10 | 0.00 | - | 50 | 0 | 12.92% |
| SPXW250331P05200000 | 2024-06-25 2:29PM EDT | 2025-03-31 | 132.00 | 128.30 | 129.00 | 0.00 | - | 1 | 0 | 12.92% |
| SPX250417P05200000 | 2024-06-25 11:55AM EDT | 2025-04-17 | 139.66 | 134.50 | 135.60 | 0.00 | - | 4 | 0 | 12.92% |
| SPX250516P05200000 | 2024-06-25 2:48PM EDT | 2025-05-16 | 149.35 | 145.10 | 146.00 | 0.00 | - | 13 | 0 | 12.90% |
| SPX250620P05200000 | 2024-06-25 3:57PM EDT | 2025-06-20 | 161.20 | 157.00 | 157.80 | 0.00 | - | 329 | 0 | 12.86% |
| SPX250919P05200000 | 2024-06-25 9:30AM EDT | 2025-09-19 | 194.04 | 185.00 | 187.40 | 0.00 | - | 39 | 0 | 12.84% |
| SPX251219P05200000 | 2024-06-25 3:37PM EDT | 2025-12-19 | 214.70 | 209.50 | 212.70 | 0.00 | - | 10 | 0 | 12.75% |
| SPX261218P05200000 | 2024-06-24 2:12PM EDT | 2026-12-18 | 290.00 | 279.00 | 290.90 | 0.00 | - | 3 | 0 | 12.32% |
| SPX271217P05200000 | 2024-06-24 4:05PM EDT | 2027-12-17 | 353.77 | 327.70 | 357.30 | 0.00 | - | 5 | 0 | 12.14% |
| SPX281215P05200000 | 2024-06-25 3:23PM EDT | 2028-12-15 | 402.29 | 370.90 | 422.10 | 0.00 | - | 2 | 0 | 12.19% |
| SPX291221P05200000 | 2024-06-25 2:13PM EDT | 2029-12-21 | 450.93 | 415.30 | 471.20 | 0.00 | - | 50 | 0 | 12.02% |
