拍板:5240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05240000 | 2024-06-25 2:42PM EDT | 2024-06-26 | 227.81 | 237.40 | 245.80 | 0.00 | - | 53 | 0 | 71.01% |
| SPXW240627C05240000 | 2024-06-20 1:17PM EDT | 2024-06-27 | 239.94 | 238.50 | 247.00 | 0.00 | - | 1 | 0 | 51.60% |
| SPXW240628C05240000 | 2024-06-25 11:45AM EDT | 2024-06-28 | 226.10 | 240.90 | 249.30 | 0.00 | - | 3 | 0 | 48.00% |
| SPXW240701C05240000 | 2024-06-11 3:40PM EDT | 2024-07-01 | 157.09 | 242.40 | 250.80 | 0.00 | - | 1 | 0 | 34.82% |
| SPXW240702C05240000 | 2024-06-03 9:58AM EDT | 2024-07-02 | 109.54 | 243.20 | 251.60 | 0.00 | - | 78 | 0 | 32.66% |
| SPXW240703C05240000 | 2024-06-03 1:29PM EDT | 2024-07-03 | 90.80 | 245.20 | 253.60 | 0.00 | - | 2 | 0 | 31.53% |
| SPXW240705C05240000 | 2024-06-13 3:16PM EDT | 2024-07-05 | 213.24 | 248.80 | 256.00 | 0.00 | - | 1 | 0 | 29.22% |
| SPXW240708C05240000 | 2024-06-21 10:38AM EDT | 2024-07-08 | 238.18 | 249.10 | 255.80 | 0.00 | - | 4 | 0 | 25.55% |
| SPXW240709C05240000 | 2024-06-04 9:50AM EDT | 2024-07-09 | 110.14 | 250.50 | 257.20 | 0.00 | - | 2 | 0 | 25.11% |
| SPXW240710C05240000 | 2024-05-30 11:16AM EDT | 2024-07-10 | 97.10 | 251.50 | 258.80 | 0.00 | - | 19 | 0 | 24.80% |
| SPXW240711C05240000 | 2024-06-10 8:36PM EDT | 2024-07-11 | 164.01 | 253.20 | 259.90 | 0.00 | - | 1 | 0 | 24.36% |
| SPXW240712C05240000 | 2024-06-03 10:35AM EDT | 2024-07-12 | 124.78 | 256.80 | 264.00 | 0.00 | - | 2 | 0 | 24.88% |
| SPXW240717C05240000 | 2024-06-03 11:18AM EDT | 2024-07-17 | 120.69 | 261.70 | 268.90 | 0.00 | - | - | 0 | 23.13% |
| SPX240719C05240000 | 2024-06-25 1:42PM EDT | 2024-07-19 | 250.15 | 265.90 | 273.10 | 0.00 | - | 1 | 0 | 23.15% |
| SPXW240722C05240000 | 2024-06-20 11:37AM EDT | 2024-07-22 | 289.60 | 266.40 | 273.50 | 0.00 | - | - | 0 | 21.92% |
| SPXW240726C05240000 | 2024-06-24 10:09AM EDT | 2024-07-26 | 291.07 | 276.00 | 282.80 | 0.00 | - | 1 | 0 | 22.35% |
| SPXW240731C05240000 | 2024-06-25 10:25AM EDT | 2024-07-31 | 267.35 | 281.20 | 288.20 | 0.00 | - | 4 | 0 | 21.73% |
| SPXW240816C05240000 | 2024-06-24 4:01PM EDT | 2024-08-16 | 278.35 | 304.60 | 305.80 | 0.00 | - | 4 | 0 | 20.67% |
| SPXW240830C05240000 | 2024-06-24 1:34PM EDT | 2024-08-30 | 309.36 | 323.20 | 324.40 | 0.00 | - | 1 | 0 | 20.69% |
| SPX240920C05240000 | 2024-06-03 1:10PM EDT | 2024-09-20 | 185.10 | 347.70 | 348.90 | 0.00 | - | 2 | 0 | 20.63% |
| SPXW240930C05240000 | 2024-06-11 11:37AM EDT | 2024-09-30 | 263.86 | 354.60 | 363.40 | 0.00 | - | 10 | 0 | 20.97% |
| SPXW241018C05240000 | 2024-05-23 11:26AM EDT | 2024-10-18 | 271.10 | 367.40 | 389.30 | 0.00 | - | - | 16 | 21.58% |
| SPXW241031C05240000 | 2024-05-28 10:03AM EDT | 2024-10-31 | 277.52 | 393.00 | 401.70 | 0.00 | - | 1 | 0 | 21.49% |
| SPX241115C05240000 | 2024-06-05 2:28PM EDT | 2024-11-15 | 321.09 | 415.70 | 424.40 | 0.00 | - | 2 | 0 | 22.13% |
| SPXW241231C05240000 | 2024-06-10 11:30AM EDT | 2024-12-31 | 372.23 | 463.40 | 472.10 | 0.00 | - | - | 0 | 22.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05240000 | 2024-06-25 3:59PM EDT | 2024-06-26 | 0.07 | 0.00 | 0.05 | 0.00 | - | 21 | 0 | 28.61% |
| SPXW240627P05240000 | 2024-06-25 2:25PM EDT | 2024-06-27 | 0.17 | 0.05 | 0.15 | 0.00 | - | 4 | 0 | 22.61% |
| SPXW240628P05240000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.29 | 0.20 | 0.30 | 0.00 | - | 186 | 0 | 20.03% |
| SPXW240701P05240000 | 2024-06-25 3:58PM EDT | 2024-07-01 | 0.45 | 0.30 | 0.40 | 0.00 | - | 19 | 0 | 14.70% |
| SPXW240702P05240000 | 2024-06-25 3:59PM EDT | 2024-07-02 | 0.60 | 0.50 | 0.60 | 0.00 | - | 267 | 0 | 14.39% |
| SPXW240703P05240000 | 2024-06-25 3:50PM EDT | 2024-07-03 | 0.95 | 0.70 | 0.80 | 0.00 | - | 6 | 0 | 14.03% |
| SPXW240705P05240000 | 2024-06-25 9:06PM EDT | 2024-07-05 | 1.52 | 1.35 | 1.45 | -0.23 | -13.14% | 2 | 0 | 13.81% |
| SPXW240708P05240000 | 2024-06-25 2:46PM EDT | 2024-07-08 | 2.40 | 1.85 | 2.00 | 0.00 | - | 6 | 0 | 12.83% |
| SPXW240709P05240000 | 2024-06-24 3:02PM EDT | 2024-07-09 | 3.60 | 2.40 | 2.55 | 0.00 | - | 2 | 0 | 12.95% |
| SPXW240710P05240000 | 2024-06-25 12:06PM EDT | 2024-07-10 | 4.00 | 3.00 | 3.20 | 0.00 | - | 2 | 0 | 13.10% |
| SPXW240711P05240000 | 2024-06-25 1:50PM EDT | 2024-07-11 | 5.68 | 4.30 | 4.50 | 0.00 | - | 1 | 0 | 13.65% |
| SPXW240712P05240000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 5.58 | 4.90 | 5.10 | 0.00 | - | 70 | 0 | 13.63% |
| SPXW240715P05240000 | 2024-06-25 12:06PM EDT | 2024-07-15 | 7.30 | 5.70 | 6.00 | 0.00 | - | 20 | 0 | 13.07% |
| SPXW240716P05240000 | 2024-06-17 12:42PM EDT | 2024-07-16 | 12.19 | 6.40 | 6.60 | 0.00 | - | 100 | 0 | 13.06% |
| SPXW240717P05240000 | 2024-06-25 12:06PM EDT | 2024-07-17 | 8.85 | 7.10 | 7.30 | 0.00 | - | 2 | 0 | 13.09% |
| SPXW240718P05240000 | 2024-06-25 12:30PM EDT | 2024-07-18 | 10.55 | 7.80 | 8.10 | 0.00 | - | 5 | 0 | 13.16% |
| SPXW240719P05240000 | 2024-06-25 3:30PM EDT | 2024-07-19 | 9.60 | 8.40 | 8.60 | 0.00 | - | 38 | 0 | 13.09% |
| SPXW240722P05240000 | 2024-06-25 9:33AM EDT | 2024-07-22 | 12.50 | 9.30 | 9.50 | 0.00 | - | 82 | 0 | 12.68% |
| SPXW240726P05240000 | 2024-06-25 10:10AM EDT | 2024-07-26 | 15.59 | 12.30 | 12.60 | 0.00 | - | 11 | 0 | 12.85% |
| SPXW240731P05240000 | 2024-06-24 12:08PM EDT | 2024-07-31 | 17.57 | 15.50 | 15.80 | 0.00 | - | 7 | 0 | 12.80% |
| SPXW240802P05240000 | 2024-06-24 2:43PM EDT | 2024-08-02 | 21.40 | 17.40 | 17.60 | 0.00 | - | 9 | 0 | 12.91% |
| SPXW240809P05240000 | 2024-06-25 2:59PM EDT | 2024-08-09 | 23.60 | 21.00 | 21.50 | 0.00 | - | 2 | 0 | 12.72% |
| SPX240816P05240000 | 2024-06-25 10:53AM EDT | 2024-08-16 | 29.69 | 25.00 | 25.40 | 0.00 | - | 3 | 0 | 12.58% |
| SPXW240830P05240000 | 2024-06-25 1:28PM EDT | 2024-08-30 | 38.52 | 33.70 | 34.20 | 0.00 | - | 2 | 0 | 12.56% |
| SPXW240920P05240000 | 2024-06-24 10:01AM EDT | 2024-09-20 | 48.90 | 46.00 | 46.30 | 0.00 | - | 38 | 0 | 12.48% |
| SPXW240930P05240000 | 2024-06-24 11:47AM EDT | 2024-09-30 | 52.76 | 50.50 | 51.20 | 0.00 | - | 1 | 0 | 12.38% |
| SPXW241018P05240000 | 2024-06-18 10:42AM EDT | 2024-10-18 | 63.44 | 60.60 | 61.20 | 0.00 | - | 1 | 0 | 12.40% |
| SPXW241031P05240000 | 2024-06-19 10:34PM EDT | 2024-10-31 | 66.10 | 66.50 | 67.30 | 0.00 | - | 14 | 0 | 12.33% |
| SPXW241115P05240000 | 2024-06-21 3:42PM EDT | 2024-11-15 | 85.82 | 79.70 | 80.50 | 0.00 | - | 6 | 0 | 12.82% |
| SPXW241129P05240000 | 2024-06-25 11:32AM EDT | 2024-11-29 | 90.88 | 85.50 | 86.30 | 0.00 | - | 1 | 0 | 12.71% |
| SPXW241231P05240000 | 2024-06-20 10:09AM EDT | 2024-12-31 | 97.77 | 99.00 | 100.00 | 0.00 | - | - | 0 | 12.60% |
