拍板:5225.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05225000 | 2024-06-25 3:40PM EDT | 2024-06-26 | 244.63 | 252.80 | 261.30 | 0.00 | - | 164 | 0 | 75.14% |
| SPXW240627C05225000 | 2024-05-29 9:42AM EDT | 2024-06-27 | 104.73 | 254.00 | 262.40 | 0.00 | - | 2 | 0 | 54.54% |
| SPXW240628C05225000 | 2024-06-24 2:08PM EDT | 2024-06-28 | 239.58 | 256.00 | 264.50 | 0.00 | - | 31 | 0 | 50.27% |
| SPXW240701C05225000 | 2024-06-05 10:51AM EDT | 2024-07-01 | 137.55 | 257.30 | 265.80 | 0.00 | - | 1 | 0 | 36.32% |
| SPXW240702C05225000 | 2024-06-14 1:09PM EDT | 2024-07-02 | 218.09 | 258.40 | 267.00 | 0.00 | - | 5 | 0 | 34.28% |
| SPXW240703C05225000 | 2024-06-05 12:04PM EDT | 2024-07-03 | 150.36 | 260.10 | 268.60 | 0.00 | - | - | 0 | 32.86% |
| SPXW240705C05225000 | 2024-06-25 2:24PM EDT | 2024-07-05 | 250.64 | 263.00 | 270.20 | 0.00 | - | 1 | 0 | 30.09% |
| SPXW240708C05225000 | 2024-06-03 10:54AM EDT | 2024-07-08 | 115.50 | 264.20 | 271.20 | 0.00 | - | 7 | 0 | 26.77% |
| SPXW240709C05225000 | 2024-06-05 12:42PM EDT | 2024-07-09 | 162.76 | 265.60 | 272.90 | 0.00 | - | - | 0 | 26.40% |
| SPXW240710C05225000 | 2024-06-13 12:15PM EDT | 2024-07-10 | 217.93 | 266.30 | 273.30 | 0.00 | - | 10 | 0 | 25.64% |
| SPXW240711C05225000 | 2024-06-17 1:52PM EDT | 2024-07-11 | 275.55 | 268.70 | 275.40 | 0.00 | - | 2 | 0 | 25.51% |
| SPXW240712C05225000 | 2024-06-12 1:21PM EDT | 2024-07-12 | 246.66 | 271.30 | 278.30 | 0.00 | - | 2 | 0 | 25.65% |
| SPXW240715C05225000 | 2024-06-17 12:19PM EDT | 2024-07-15 | 252.02 | 272.50 | 279.90 | 0.00 | - | - | 0 | 24.09% |
| SPXW240717C05225000 | 2024-06-05 12:42PM EDT | 2024-07-17 | 175.26 | 276.10 | 283.10 | 0.00 | - | 65 | 0 | 23.81% |
| SPXW240718C05225000 | 2024-06-21 3:59PM EDT | 2024-07-18 | 269.94 | 277.70 | 284.60 | 0.00 | - | 1 | 0 | 23.66% |
| SPX240719C05225000 | 2024-06-25 9:44AM EDT | 2024-07-19 | 262.50 | 279.30 | 286.20 | 0.00 | - | 10 | 0 | 23.56% |
| SPXW240726C05225000 | 2024-06-24 1:28PM EDT | 2024-07-26 | 281.85 | 289.30 | 296.30 | 0.00 | - | 1 | 0 | 22.83% |
| SPXW240731C05225000 | 2024-06-10 3:45PM EDT | 2024-07-31 | 206.65 | 297.20 | 298.50 | 0.00 | - | 11 | 0 | 21.60% |
| SPXW240816C05225000 | 2024-06-24 3:31PM EDT | 2024-08-16 | 306.08 | 318.30 | 319.40 | 0.00 | - | 2 | 0 | 21.12% |
| SPXW240830C05225000 | 2024-06-17 3:24PM EDT | 2024-08-30 | 351.70 | 336.50 | 337.70 | 0.00 | - | 9 | 0 | 21.09% |
| SPX240920C05225000 | 2024-06-25 12:56PM EDT | 2024-09-20 | 335.65 | 360.10 | 361.30 | 0.00 | - | 10 | 0 | 20.91% |
| SPXW240930C05225000 | 2024-06-21 12:08PM EDT | 2024-09-30 | 372.03 | 370.50 | 372.00 | 0.00 | - | 2 | 0 | 20.87% |
| SPXW241018C05225000 | 2024-06-14 9:37AM EDT | 2024-10-18 | 347.19 | 390.90 | 399.40 | 0.00 | - | 3 | 0 | 21.65% |
| SPXW241031C05225000 | 2024-06-04 2:37PM EDT | 2024-10-31 | 274.77 | 408.80 | 410.10 | 0.00 | - | 2 | 0 | 21.43% |
| SPX241115C05225000 | 2024-06-18 11:57AM EDT | 2024-11-15 | 437.76 | 430.00 | 432.60 | 0.00 | - | 2 | 0 | 22.07% |
| SPXW241129C05225000 | 2024-06-18 11:57AM EDT | 2024-11-29 | 450.93 | 441.90 | 450.70 | 0.00 | - | 2 | 0 | 22.42% |
| SPX241220C05225000 | 2024-06-20 2:05PM EDT | 2024-12-20 | 474.00 | 467.30 | 469.20 | 0.00 | - | 62 | 0 | 22.36% |
| SPXW241231C05225000 | 2024-06-18 3:35PM EDT | 2024-12-31 | 485.69 | 475.00 | 483.70 | 0.00 | - | 18 | 0 | 22.69% |
| SPX250117C05225000 | 2024-06-24 2:18PM EDT | 2025-01-17 | 484.26 | 497.70 | 500.10 | 0.00 | - | 310 | 0 | 22.80% |
| SPX250221C05225000 | 2024-06-13 11:38AM EDT | 2025-02-21 | 482.87 | 528.70 | 537.40 | 0.00 | - | 8 | 0 | 23.31% |
| SPX250321C05225000 | 2024-06-18 12:06PM EDT | 2025-03-21 | 563.80 | 557.50 | 560.70 | 0.00 | - | 3 | 0 | 23.37% |
| SPXW250331C05225000 | 2024-06-11 12:17PM EDT | 2025-03-31 | 465.54 | 558.40 | 578.10 | 0.00 | - | 4 | 0 | 23.91% |
| SPX250417C05225000 | 2024-06-11 1:22PM EDT | 2025-04-17 | 485.19 | 582.80 | 589.90 | 0.00 | - | 36 | 0 | 23.85% |
| SPX250516C05225000 | 2024-06-10 9:55AM EDT | 2025-05-16 | 501.97 | 607.80 | 614.50 | 0.00 | - | 4 | 0 | 24.01% |
| SPX250620C05225000 | 2024-05-30 3:54PM EDT | 2025-06-20 | 465.37 | 637.40 | 643.00 | 0.00 | - | 10 | 0 | 24.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05225000 | 2024-06-25 3:59PM EDT | 2024-06-26 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 30.37% |
| SPXW240627P05225000 | 2024-06-25 12:50PM EDT | 2024-06-27 | 0.20 | 0.05 | 0.15 | 0.00 | - | 13 | 0 | 23.98% |
| SPXW240628P05225000 | 2024-06-25 9:42PM EDT | 2024-06-28 | 0.22 | 0.15 | 0.25 | -0.08 | -26.67% | 2 | 0 | 20.75% |
| SPXW240701P05225000 | 2024-06-26 1:00AM EDT | 2024-07-01 | 0.40 | 0.30 | 0.40 | 0.00 | - | 2 | 0 | 15.55% |
| SPXW240702P05225000 | 2024-06-25 3:59PM EDT | 2024-07-02 | 0.55 | 0.45 | 0.55 | 0.00 | - | 74 | 0 | 15.03% |
| SPXW240703P05225000 | 2024-06-25 3:55PM EDT | 2024-07-03 | 0.85 | 0.65 | 0.75 | 0.00 | - | 11 | 0 | 14.69% |
| SPXW240705P05225000 | 2024-06-25 2:10PM EDT | 2024-07-05 | 1.72 | 1.25 | 1.35 | 0.00 | - | 2 | 0 | 14.41% |
| SPXW240708P05225000 | 2024-06-25 12:14PM EDT | 2024-07-08 | 2.45 | 1.65 | 1.80 | 0.00 | - | 9 | 0 | 13.28% |
| SPXW240709P05225000 | 2024-06-25 2:03PM EDT | 2024-07-09 | 3.10 | 2.15 | 2.30 | 0.00 | - | 12 | 0 | 13.38% |
| SPXW240710P05225000 | 2024-06-24 9:33AM EDT | 2024-07-10 | 5.20 | 2.70 | 2.80 | 0.00 | - | 1 | 0 | 13.43% |
| SPXW240711P05225000 | 2024-06-25 9:36AM EDT | 2024-07-11 | 5.75 | 3.80 | 4.00 | 0.00 | - | 1 | 0 | 13.99% |
| SPXW240712P05225000 | 2024-06-25 3:41PM EDT | 2024-07-12 | 5.30 | 4.40 | 4.60 | 0.00 | - | 12 | 0 | 14.00% |
| SPXW240715P05225000 | 2024-06-25 1:56PM EDT | 2024-07-15 | 6.80 | 5.20 | 5.40 | 0.00 | - | 1 | 0 | 13.39% |
| SPXW240716P05225000 | 2024-06-17 3:50PM EDT | 2024-07-16 | 11.16 | 5.70 | 6.00 | 0.00 | - | 3 | 0 | 13.40% |
| SPXW240717P05225000 | 2024-06-24 3:11PM EDT | 2024-07-17 | 8.30 | 6.40 | 6.60 | 0.00 | - | 2 | 0 | 13.40% |
| SPXW240718P05225000 | 2024-06-20 10:11AM EDT | 2024-07-18 | 10.47 | 7.10 | 7.40 | 0.00 | - | 8 | 0 | 13.49% |
| SPXW240719P05225000 | 2024-06-25 9:55AM EDT | 2024-07-19 | 10.60 | 7.70 | 7.80 | 0.00 | - | 1 | 0 | 13.38% |
| SPXW240722P05225000 | 2024-06-24 11:20AM EDT | 2024-07-22 | 10.07 | 8.40 | 8.70 | 0.00 | - | 14 | 0 | 12.98% |
| SPXW240723P05225000 | 2024-06-25 12:34PM EDT | 2024-07-23 | 12.09 | 9.00 | 9.40 | 0.00 | - | 15 | 0 | 13.02% |
| SPXW240724P05225000 | 2024-06-25 3:58PM EDT | 2024-07-24 | 11.20 | 9.80 | 10.10 | 0.00 | - | 1 | 0 | 13.05% |
| SPXW240725P05225000 | 2024-06-25 1:41PM EDT | 2024-07-25 | 13.01 | 10.40 | 10.80 | 0.00 | - | 19 | 0 | 13.07% |
| SPXW240726P05225000 | 2024-06-25 9:30AM EDT | 2024-07-26 | 14.85 | 11.30 | 11.60 | 0.00 | - | 1 | 0 | 13.13% |
| SPXW240731P05225000 | 2024-06-25 10:01AM EDT | 2024-07-31 | 18.20 | 14.40 | 14.60 | 0.00 | - | 12 | 0 | 13.05% |
| SPXW240801P05225000 | 2024-06-21 1:34PM EDT | 2024-08-01 | 20.90 | 15.10 | 15.40 | 0.00 | - | 1 | 0 | 13.09% |
| SPXW240802P05225000 | 2024-06-25 11:04AM EDT | 2024-08-02 | 19.32 | 16.30 | 16.50 | 0.00 | - | 2 | 0 | 13.21% |
| SPXW240809P05225000 | 2024-06-25 2:01PM EDT | 2024-08-09 | 22.77 | 19.70 | 20.10 | 0.00 | - | 12 | 0 | 12.96% |
| SPX240816P05225000 | 2024-06-25 3:46PM EDT | 2024-08-16 | 25.70 | 23.70 | 24.00 | 0.00 | - | 336 | 0 | 12.84% |
| SPXW240830P05225000 | 2024-06-20 11:26AM EDT | 2024-08-30 | 35.43 | 32.00 | 32.40 | 0.00 | - | 15 | 0 | 12.77% |
| SPXW240920P05225000 | 2024-06-25 11:40AM EDT | 2024-09-20 | 48.55 | 44.10 | 44.40 | 0.00 | - | 4 | 0 | 12.70% |
| SPXW240930P05225000 | 2024-06-24 11:00AM EDT | 2024-09-30 | 51.40 | 48.60 | 49.10 | 0.00 | - | 5 | 0 | 12.58% |
| SPX241018P05225000 | 2024-06-25 12:48PM EDT | 2024-10-18 | 65.87 | 58.10 | 58.60 | 0.00 | - | 8 | 0 | 12.55% |
| SPXW241031P05225000 | 2024-06-25 10:05AM EDT | 2024-10-31 | 70.78 | 64.10 | 64.80 | 0.00 | - | 2 | 0 | 12.50% |
| SPX241115P05225000 | 2024-06-25 2:12PM EDT | 2024-11-15 | 81.08 | 76.60 | 77.30 | 0.00 | - | 4 | 0 | 12.94% |
| SPXW241129P05225000 | 2024-06-25 10:03AM EDT | 2024-11-29 | 90.53 | 82.80 | 83.60 | 0.00 | - | 1 | 0 | 12.88% |
| SPX241220P05225000 | 2024-06-25 2:31PM EDT | 2024-12-20 | 96.95 | 93.20 | 93.70 | 0.00 | - | 2 | 0 | 12.87% |
| SPXW241231P05225000 | 2024-06-24 3:08PM EDT | 2024-12-31 | 101.22 | 96.60 | 97.20 | 0.00 | - | 50 | 0 | 12.75% |
| SPX250117P05225000 | 2024-06-25 12:21PM EDT | 2025-01-17 | 109.07 | 103.00 | 103.70 | 0.00 | - | 67 | 0 | 12.67% |
| SPX250221P05225000 | 2024-06-25 10:05AM EDT | 2025-02-21 | 124.60 | 117.10 | 118.00 | 0.00 | - | 5 | 0 | 12.64% |
| SPX250321P05225000 | 2024-06-24 11:37AM EDT | 2025-03-21 | 130.75 | 129.50 | 130.00 | 0.00 | - | 50 | 0 | 12.68% |
| SPXW250331P05225000 | 2024-06-17 9:41AM EDT | 2025-03-31 | 143.22 | 132.80 | 134.10 | 0.00 | - | 24 | 0 | 12.69% |
| SPX250417P05225000 | 2024-06-24 12:33PM EDT | 2025-04-17 | 141.05 | 139.40 | 140.50 | 0.00 | - | 24 | 0 | 12.69% |
| SPX250516P05225000 | 2024-06-25 2:51PM EDT | 2025-05-16 | 154.69 | 149.70 | 151.10 | 0.00 | - | 88 | 0 | 12.68% |
| SPX250620P05225000 | 2024-06-25 10:14AM EDT | 2025-06-20 | 169.20 | 161.90 | 162.90 | 0.00 | - | 4 | 0 | 12.65% |
| SPX250718P05225000 | 2024-06-20 9:42AM EDT | 2025-07-18 | 165.70 | 170.40 | 172.70 | 0.00 | - | - | 0 | 12.66% |
| SPX250919P05225000 | 2024-06-25 4:09PM EDT | 2025-09-19 | 194.47 | 190.30 | 192.50 | 0.00 | - | 2 | 0 | 12.63% |
