拍板:5275.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05275000 | 2024-06-25 3:50PM EDT | 2024-06-26 | 191.79 | 202.40 | 210.80 | 0.00 | - | 6 | 0 | 63.12% |
| SPXW240627C05275000 | 2024-06-24 10:47AM EDT | 2024-06-27 | 204.30 | 203.10 | 211.50 | 0.00 | - | 1 | 0 | 49.91% |
| SPXW240628C05275000 | 2024-06-21 2:57AM EDT | 2024-06-28 | 212.50 | 206.10 | 214.40 | 0.00 | - | 2 | 0 | 43.10% |
| SPXW240701C05275000 | 2024-06-24 11:38AM EDT | 2024-07-01 | 214.20 | 207.30 | 215.70 | 0.00 | - | 3 | 0 | 31.19% |
| SPXW240702C05275000 | 2024-06-24 2:49PM EDT | 2024-07-02 | 199.32 | 208.30 | 216.80 | 0.00 | - | 3 | 0 | 29.43% |
| SPXW240703C05275000 | 2024-06-24 11:35AM EDT | 2024-07-03 | 218.35 | 210.40 | 218.90 | 0.00 | - | 4 | 0 | 28.50% |
| SPXW240705C05275000 | 2024-06-24 11:38AM EDT | 2024-07-05 | 220.60 | 213.40 | 220.60 | 0.00 | - | 3 | 0 | 26.17% |
| SPXW240708C05275000 | 2024-06-24 10:06AM EDT | 2024-07-08 | 222.75 | 214.50 | 221.50 | 0.00 | - | 200 | 0 | 23.27% |
| SPXW240709C05275000 | 2024-06-20 12:23PM EDT | 2024-07-09 | 228.20 | 216.60 | 223.90 | 0.00 | - | 1 | 0 | 23.22% |
| SPXW240710C05275000 | 2024-06-04 10:29AM EDT | 2024-07-10 | 89.90 | 217.50 | 224.20 | 0.00 | - | 16 | 0 | 22.52% |
| SPXW240711C05275000 | 2024-06-14 3:50PM EDT | 2024-07-11 | 185.05 | 219.90 | 227.10 | 0.00 | - | 1 | 0 | 22.68% |
| SPXW240712C05275000 | 2024-06-24 2:38PM EDT | 2024-07-12 | 210.43 | 223.60 | 230.90 | 0.00 | - | 4 | 0 | 23.09% |
| SPXW240715C05275000 | 2024-06-10 2:33PM EDT | 2024-07-15 | 137.47 | 224.30 | 231.30 | 0.00 | - | - | 0 | 21.39% |
| SPXW240716C05275000 | 2024-06-10 12:56PM EDT | 2024-07-16 | 143.78 | 226.20 | 233.00 | 0.00 | - | - | 0 | 21.30% |
| SPXW240717C05275000 | 2024-06-13 10:27AM EDT | 2024-07-17 | 182.82 | 227.90 | 234.60 | 0.00 | - | 1 | 0 | 21.20% |
| SPX240719C05275000 | 2024-06-21 11:00AM EDT | 2024-07-19 | 230.30 | 232.70 | 239.80 | 0.00 | - | 4 | 0 | 21.49% |
| SPXW240724C05275000 | 2024-06-11 1:59PM EDT | 2024-07-24 | 156.13 | 237.60 | 244.90 | 0.00 | - | - | 0 | 20.58% |
| SPXW240726C05275000 | 2024-06-24 1:28PM EDT | 2024-07-26 | 236.70 | 242.50 | 249.30 | 0.00 | - | 1 | 0 | 20.76% |
| SPXW240731C05275000 | 2024-06-25 12:53PM EDT | 2024-07-31 | 227.00 | 252.20 | 253.50 | 0.00 | - | 5 | 0 | 20.00% |
| SPXW240809C05275000 | 2024-06-20 3:31PM EDT | 2024-08-09 | 268.87 | 263.00 | 269.80 | 0.00 | - | - | 0 | 20.40% |
| SPX240816C05275000 | 2024-06-24 3:49PM EDT | 2024-08-16 | 257.44 | 273.10 | 275.00 | 0.00 | - | 6 | 0 | 19.70% |
| SPXW240830C05275000 | 2024-06-20 9:55AM EDT | 2024-08-30 | 321.22 | 293.20 | 294.30 | 0.00 | - | 11 | 0 | 19.84% |
| SPXW240920C05275000 | 2024-06-17 12:46PM EDT | 2024-09-20 | 308.69 | 315.20 | 323.80 | 0.00 | - | 2 | 0 | 20.33% |
| SPXW240930C05275000 | 2024-06-20 1:27PM EDT | 2024-09-30 | 325.50 | 328.70 | 330.00 | 0.00 | - | 1 | 0 | 19.85% |
| SPXW241018C05275000 | 2024-06-11 10:40AM EDT | 2024-10-18 | 257.98 | 349.50 | 358.10 | 0.00 | - | 2 | 0 | 20.70% |
| SPXW241031C05275000 | 2024-06-10 3:35PM EDT | 2024-10-31 | 281.71 | 367.60 | 368.90 | 0.00 | - | 2 | 0 | 20.51% |
| SPX241115C05275000 | 2024-06-18 5:51AM EDT | 2024-11-15 | 396.32 | 390.30 | 392.90 | 0.00 | - | 1 | 0 | 21.28% |
| SPX241220C05275000 | 2024-06-20 3:26PM EDT | 2024-12-20 | 425.30 | 428.20 | 430.10 | 0.00 | - | 8 | 0 | 21.64% |
| SPXW241231C05275000 | 2024-06-12 12:46PM EDT | 2024-12-31 | 404.05 | 439.10 | 440.60 | 0.00 | - | 2 | 0 | 21.70% |
| SPX250117C05275000 | 2024-06-20 1:35PM EDT | 2025-01-17 | 452.17 | 459.00 | 461.50 | 0.00 | - | 109 | 0 | 22.12% |
| SPX250221C05275000 | 2024-06-13 11:37AM EDT | 2025-02-21 | 445.71 | 492.90 | 495.80 | 0.00 | - | 2 | 0 | 22.47% |
| SPX250321C05275000 | 2024-06-17 3:25PM EDT | 2025-03-21 | 526.90 | 519.70 | 522.90 | 0.00 | - | 1 | 0 | 22.78% |
| SPXW250331C05275000 | 2024-06-18 3:01PM EDT | 2025-03-31 | 533.00 | 529.50 | 531.40 | 0.00 | - | 9 | 0 | 22.83% |
| SPX250417C05275000 | 2024-04-30 10:04AM EDT | 2025-04-17 | 326.85 | 381.00 | 385.60 | 0.00 | - | 300 | 600 | 14.39% |
| SPX250516C05275000 | 2024-06-04 12:18PM EDT | 2025-05-16 | 416.30 | 571.70 | 575.60 | 0.00 | - | 307 | 0 | 23.38% |
| SPX250620C05275000 | 2024-06-17 1:26PM EDT | 2025-06-20 | 592.00 | 600.70 | 606.00 | 0.00 | - | 2 | 0 | 23.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05275000 | 2024-06-25 3:59PM EDT | 2024-06-26 | 0.07 | 0.00 | 0.05 | 0.00 | - | 426 | 0 | 24.51% |
| SPXW240627P05275000 | 2024-06-25 3:43PM EDT | 2024-06-27 | 0.15 | 0.10 | 0.15 | 0.00 | - | 5,748 | 0 | 19.46% |
| SPXW240628P05275000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2,062 | 0 | 17.63% |
| SPXW240701P05275000 | 2024-06-25 3:59PM EDT | 2024-07-01 | 0.55 | 0.45 | 0.55 | 0.00 | - | 84 | 0 | 13.27% |
| SPXW240702P05275000 | 2024-06-25 3:58PM EDT | 2024-07-02 | 0.80 | 0.70 | 0.85 | 0.00 | - | 81 | 0 | 13.12% |
| SPXW240703P05275000 | 2024-06-25 4:01PM EDT | 2024-07-03 | 1.15 | 0.95 | 1.05 | 0.00 | - | 6 | 0 | 12.70% |
| SPXW240705P05275000 | 2024-06-25 3:48PM EDT | 2024-07-05 | 2.35 | 1.80 | 1.90 | 0.00 | - | 178 | 0 | 12.62% |
| SPXW240708P05275000 | 2024-06-25 2:44PM EDT | 2024-07-08 | 3.30 | 2.55 | 2.65 | 0.00 | - | 2 | 0 | 11.82% |
| SPXW240709P05275000 | 2024-06-25 3:25PM EDT | 2024-07-09 | 4.02 | 3.30 | 3.50 | 0.00 | - | 8 | 0 | 12.09% |
| SPXW240710P05275000 | 2024-06-25 10:38AM EDT | 2024-07-10 | 5.80 | 4.10 | 4.20 | 0.00 | - | 36 | 0 | 12.18% |
| SPXW240711P05275000 | 2024-06-25 4:01PM EDT | 2024-07-11 | 6.91 | 5.70 | 5.90 | 0.00 | - | 10 | 0 | 12.81% |
| SPXW240712P05275000 | 2024-06-25 3:28PM EDT | 2024-07-12 | 7.52 | 6.60 | 6.80 | 0.00 | - | 8 | 0 | 12.89% |
| SPXW240715P05275000 | 2024-06-24 12:58PM EDT | 2024-07-15 | 9.91 | 7.50 | 7.70 | 0.00 | - | 1 | 0 | 12.29% |
| SPXW240716P05275000 | 2024-06-18 10:26AM EDT | 2024-07-16 | 13.08 | 8.30 | 8.50 | 0.00 | - | 9 | 0 | 12.33% |
| SPXW240717P05275000 | 2024-06-25 12:48PM EDT | 2024-07-17 | 13.49 | 9.10 | 9.30 | 0.00 | - | 12 | 0 | 12.36% |
| SPXW240718P05275000 | 2024-06-25 2:10PM EDT | 2024-07-18 | 12.05 | 9.90 | 10.20 | 0.00 | - | 1 | 0 | 12.43% |
| SPX240719P05275000 | 2024-06-25 3:42PM EDT | 2024-07-19 | 11.88 | 10.30 | 10.60 | 0.00 | - | 628 | 0 | 12.31% |
| SPXW240722P05275000 | 2024-06-25 10:04AM EDT | 2024-07-22 | 15.26 | 11.60 | 11.90 | 0.00 | - | 2 | 0 | 12.02% |
| SPXW240723P05275000 | 2024-06-25 2:53PM EDT | 2024-07-23 | 14.60 | 12.40 | 12.60 | 0.00 | - | 66 | 0 | 12.02% |
| SPXW240724P05275000 | 2024-06-21 2:26PM EDT | 2024-07-24 | 18.43 | 13.20 | 13.60 | 0.00 | - | 1 | 0 | 12.11% |
| SPXW240725P05275000 | 2024-06-25 11:03AM EDT | 2024-07-25 | 17.45 | 13.90 | 14.40 | 0.00 | - | 2 | 0 | 12.13% |
| SPXW240726P05275000 | 2024-06-25 3:02PM EDT | 2024-07-26 | 17.50 | 15.10 | 15.40 | 0.00 | - | 9 | 0 | 12.20% |
| SPXW240729P05275000 | 2024-06-21 3:27PM EDT | 2024-07-29 | 21.60 | 15.90 | 16.40 | 0.00 | - | 2 | 0 | 11.91% |
| SPXW240730P05275000 | 2024-06-25 3:41PM EDT | 2024-07-30 | 18.64 | 16.80 | 17.20 | 0.00 | - | 2 | 0 | 11.93% |
| SPXW240731P05275000 | 2024-06-25 11:46AM EDT | 2024-07-31 | 22.10 | 18.70 | 19.00 | 0.00 | - | 21 | 0 | 12.19% |
| SPXW240801P05275000 | 2024-06-24 12:20PM EDT | 2024-08-01 | 21.54 | 19.50 | 19.90 | 0.00 | - | 3 | 0 | 12.23% |
| SPXW240802P05275000 | 2024-06-25 11:04AM EDT | 2024-08-02 | 24.62 | 20.80 | 21.10 | 0.00 | - | 2 | 0 | 12.33% |
| SPXW240809P05275000 | 2024-06-25 10:34AM EDT | 2024-08-09 | 29.13 | 24.70 | 25.20 | 0.00 | - | 1 | 0 | 12.14% |
| SPX240816P05275000 | 2024-06-25 11:12AM EDT | 2024-08-16 | 33.41 | 29.00 | 29.40 | 0.00 | - | 9 | 0 | 12.02% |
| SPXW240830P05275000 | 2024-06-25 3:06PM EDT | 2024-08-30 | 41.34 | 38.20 | 38.60 | 0.00 | - | 4 | 0 | 12.01% |
| SPXW240920P05275000 | 2024-06-25 12:35PM EDT | 2024-09-20 | 58.10 | 51.20 | 51.50 | 0.00 | - | 99 | 0 | 11.99% |
| SPXW240930P05275000 | 2024-06-24 12:59PM EDT | 2024-09-30 | 60.10 | 55.80 | 56.20 | 0.00 | - | 9 | 0 | 11.87% |
| SPX241018P05275000 | 2024-06-25 2:55PM EDT | 2024-10-18 | 69.98 | 65.90 | 66.50 | 0.00 | - | 103 | 0 | 11.91% |
| SPXW241031P05275000 | 2024-06-24 10:49AM EDT | 2024-10-31 | 78.18 | 72.30 | 73.20 | 0.00 | - | 1 | 0 | 11.90% |
| SPX241115P05275000 | 2024-06-25 2:53PM EDT | 2024-11-15 | 90.09 | 85.60 | 86.40 | 0.00 | - | 1 | 0 | 12.37% |
| SPXW241129P05275000 | 2024-06-20 10:17AM EDT | 2024-11-29 | 92.80 | 91.80 | 92.70 | 0.00 | - | - | 0 | 12.30% |
| SPX241220P05275000 | 2024-06-24 9:30AM EDT | 2024-12-20 | 110.30 | 102.80 | 103.30 | 0.00 | - | 13 | 0 | 12.33% |
| SPXW241231P05275000 | 2024-06-20 12:38PM EDT | 2024-12-31 | 112.67 | 106.00 | 106.70 | 0.00 | - | 13 | 0 | 12.21% |
| SPX250117P05275000 | 2024-06-21 10:08AM EDT | 2025-01-17 | 122.08 | 112.60 | 113.20 | 0.00 | - | 3 | 0 | 12.13% |
| SPX250221P05275000 | 2024-06-24 12:57PM EDT | 2025-02-21 | 130.07 | 126.90 | 127.80 | 0.00 | - | 8 | 0 | 12.12% |
| SPX250321P05275000 | 2024-06-25 2:37PM EDT | 2025-03-21 | 143.47 | 139.40 | 140.00 | 0.00 | - | 5 | 0 | 12.18% |
| SPXW250331P05275000 | 2024-06-25 11:07AM EDT | 2025-03-31 | 150.06 | 143.00 | 144.30 | 0.00 | - | 1 | 0 | 12.21% |
| SPX250417P05275000 | 2024-06-24 10:57AM EDT | 2025-04-17 | 152.91 | 149.00 | 150.70 | 0.00 | - | 40 | 0 | 12.20% |
| SPX250516P05275000 | 2024-06-25 10:49AM EDT | 2025-05-16 | 168.38 | 160.10 | 161.40 | 0.00 | - | 14 | 0 | 12.20% |
| SPX250620P05275000 | 2024-06-25 10:11AM EDT | 2025-06-20 | 179.90 | 172.60 | 173.60 | 0.00 | - | 5 | 0 | 12.20% |
| SPX250718P05275000 | 2024-06-21 3:54PM EDT | 2025-07-18 | 185.59 | 181.30 | 183.70 | 0.00 | - | 5 | 0 | 12.23% |
