拍板:5300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05300000 | 2024-06-25 3:50PM EDT | 2024-06-26 | 167.70 | 178.30 | 186.70 | 0.00 | - | 12 | 0 | 58.73% |
| SPXW240627C05300000 | 2024-06-25 2:29PM EDT | 2024-06-27 | 169.37 | 179.20 | 187.60 | 0.00 | - | 6 | 0 | 46.64% |
| SPXW240628C05300000 | 2024-06-25 3:43PM EDT | 2024-06-28 | 169.60 | 181.70 | 190.00 | 0.00 | - | 23 | 0 | 39.91% |
| SPXW240701C05300000 | 2024-06-25 3:19PM EDT | 2024-07-01 | 173.04 | 183.20 | 191.60 | 0.00 | - | 1 | 0 | 29.06% |
| SPXW240702C05300000 | 2024-06-25 3:59PM EDT | 2024-07-02 | 180.07 | 183.80 | 192.50 | 0.00 | - | 8 | 0 | 27.33% |
| SPXW240703C05300000 | 2024-06-25 4:04PM EDT | 2024-07-03 | 176.32 | 186.30 | 194.70 | 0.00 | - | 1 | 0 | 26.53% |
| SPXW240705C05300000 | 2024-06-25 10:52AM EDT | 2024-07-05 | 170.37 | 191.10 | 195.50 | 0.00 | - | 25 | 0 | 24.04% |
| SPXW240708C05300000 | 2024-06-24 4:05PM EDT | 2024-07-08 | 166.29 | 192.80 | 197.00 | 0.00 | - | 220 | 0 | 21.58% |
| SPXW240709C05300000 | 2024-06-25 12:59PM EDT | 2024-07-09 | 167.69 | 194.90 | 199.30 | 0.00 | - | 1 | 0 | 21.53% |
| SPXW240710C05300000 | 2024-06-21 10:00AM EDT | 2024-07-10 | 184.71 | 196.20 | 200.20 | 0.00 | - | 1 | 0 | 21.07% |
| SPXW240711C05300000 | 2024-06-14 3:50PM EDT | 2024-07-11 | 162.48 | 198.40 | 202.60 | 0.00 | - | 1 | 0 | 21.09% |
| SPXW240712C05300000 | 2024-06-25 2:57PM EDT | 2024-07-12 | 189.47 | 202.20 | 206.70 | 0.00 | - | 13 | 0 | 21.59% |
| SPXW240715C05300000 | 2024-06-25 9:33AM EDT | 2024-07-15 | 184.38 | 203.80 | 207.90 | 0.00 | - | 3 | 0 | 20.20% |
| SPXW240716C05300000 | 2024-06-18 3:23PM EDT | 2024-07-16 | 217.75 | 205.50 | 210.10 | 0.00 | - | - | 0 | 20.24% |
| SPXW240717C05300000 | 2024-06-25 10:05AM EDT | 2024-07-17 | 190.87 | 207.40 | 212.00 | 0.00 | - | 1 | 0 | 20.22% |
| SPXW240718C05300000 | 2024-06-20 10:01AM EDT | 2024-07-18 | 236.48 | 209.10 | 213.70 | 0.00 | - | 1 | 0 | 20.16% |
| SPX240719C05300000 | 2024-06-25 11:11PM EDT | 2024-07-19 | 208.55 | 212.80 | 214.60 | +6.85 | +3.40% | 1 | 0 | 19.93% |
| SPXW240724C05300000 | 2024-06-24 2:28PM EDT | 2024-07-24 | 202.43 | 215.40 | 222.50 | 0.00 | - | 4 | 0 | 19.69% |
| SPXW240726C05300000 | 2024-06-25 1:12PM EDT | 2024-07-26 | 202.29 | 224.40 | 225.50 | 0.00 | - | 10 | 0 | 19.60% |
| SPXW240730C05300000 | 2024-06-21 10:04AM EDT | 2024-07-30 | 218.04 | 224.60 | 231.50 | 0.00 | - | 1 | 0 | 19.49% |
| SPXW240731C05300000 | 2024-06-25 1:06PM EDT | 2024-07-31 | 204.48 | 229.90 | 231.10 | 0.00 | - | 8 | 0 | 19.15% |
| SPXW240801C05300000 | 2024-06-24 2:01PM EDT | 2024-08-01 | 216.55 | 228.70 | 235.50 | 0.00 | - | 2 | 0 | 19.62% |
| SPXW240802C05300000 | 2024-06-25 2:08PM EDT | 2024-08-02 | 219.49 | 232.30 | 239.20 | 0.00 | - | 1 | 0 | 19.96% |
| SPXW240809C05300000 | 2024-06-25 11:45AM EDT | 2024-08-09 | 230.55 | 242.20 | 249.10 | 0.00 | - | 3 | 0 | 19.81% |
| SPXW240816C05300000 | 2024-06-25 11:13AM EDT | 2024-08-16 | 237.99 | 253.00 | 254.20 | 0.00 | - | 4 | 0 | 19.12% |
| SPXW240830C05300000 | 2024-06-25 1:15PM EDT | 2024-08-30 | 252.97 | 272.70 | 273.90 | 0.00 | - | 350 | 0 | 19.32% |
| SPX240920C05300000 | 2024-06-25 1:55PM EDT | 2024-09-20 | 284.16 | 297.90 | 299.00 | 0.00 | - | 28 | 0 | 19.38% |
| SPXW240930C05300000 | 2024-06-25 9:55AM EDT | 2024-09-30 | 290.20 | 308.70 | 310.10 | 0.00 | - | 1 | 0 | 19.41% |
| SPXW241018C05300000 | 2024-06-20 10:47AM EDT | 2024-10-18 | 350.96 | 329.60 | 338.10 | 0.00 | - | 3 | 0 | 20.25% |
| SPXW241031C05300000 | 2024-06-24 11:01AM EDT | 2024-10-31 | 351.85 | 348.40 | 349.60 | 0.00 | - | 4 | 0 | 20.14% |
| SPXW241115C05300000 | 2024-06-20 12:22PM EDT | 2024-11-15 | 383.70 | 368.80 | 377.50 | 0.00 | - | - | 0 | 21.20% |
| SPXW241129C05300000 | 2024-06-24 12:15PM EDT | 2024-11-29 | 389.41 | 383.20 | 391.90 | 0.00 | - | 2 | 0 | 21.28% |
| SPX241220C05300000 | 2024-06-25 4:10PM EDT | 2024-12-20 | 400.40 | 409.10 | 411.00 | 0.00 | - | 13 | 0 | 21.29% |
| SPXW241231C05300000 | 2024-06-18 9:40AM EDT | 2024-12-31 | 426.22 | 420.40 | 421.80 | 0.00 | - | 3 | 0 | 21.38% |
| SPX250117C05300000 | 2024-06-24 11:48AM EDT | 2025-01-17 | 443.27 | 440.50 | 442.80 | 0.00 | - | 3 | 0 | 21.81% |
| SPX250221C05300000 | 2024-06-17 10:22AM EDT | 2025-02-21 | 436.31 | 474.40 | 477.30 | 0.00 | - | 4 | 0 | 22.18% |
| SPX250321C05300000 | 2024-06-24 1:20PM EDT | 2025-03-21 | 493.24 | 501.20 | 504.30 | 0.00 | - | 18 | 0 | 22.48% |
| SPXW250331C05300000 | 2024-06-25 1:15PM EDT | 2025-03-31 | 492.92 | 511.10 | 512.90 | 0.00 | - | 350 | 0 | 22.54% |
| SPX250417C05300000 | 2024-06-14 12:12PM EDT | 2025-04-17 | 483.87 | 528.50 | 531.60 | 0.00 | - | 10 | 0 | 22.87% |
| SPX250516C05300000 | 2024-06-18 3:29PM EDT | 2025-05-16 | 557.96 | 553.70 | 557.50 | 0.00 | - | 3 | 0 | 23.12% |
| SPX250620C05300000 | 2024-06-25 2:35PM EDT | 2025-06-20 | 573.76 | 583.80 | 587.80 | 0.00 | - | 13 | 0 | 23.41% |
| SPX250919C05300000 | 2024-06-18 3:41PM EDT | 2025-09-19 | 662.35 | 655.90 | 663.50 | 0.00 | - | - | 0 | 24.14% |
| SPX251219C05300000 | 2024-06-24 11:08AM EDT | 2025-12-19 | 728.59 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SPX261218C05300000 | 2024-06-12 12:16PM EDT | 2026-12-18 | 904.38 | 937.00 | 968.70 | 0.00 | - | 130 | 0 | 26.21% |
| SPX271217C05300000 | 2024-05-24 3:13PM EDT | 2027-12-17 | 1,029.84 | 1,098.20 | 1,177.20 | 0.00 | - | 1 | 8 | 27.49% |
| SPX281215C05300000 | 2024-06-20 9:30AM EDT | 2028-12-15 | 1,335.00 | 1,230.40 | 1,442.70 | 0.00 | - | 2 | 0 | 30.34% |
| SPX291221C05300000 | 2024-06-24 2:19PM EDT | 2029-12-21 | 1,485.56 | 1,387.40 | 1,638.00 | 0.00 | - | 1 | 0 | 31.51% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05300000 | 2024-06-25 4:14PM EDT | 2024-06-26 | 0.07 | 0.00 | 0.05 | 0.00 | - | 422 | 0 | 21.63% |
| SPXW240627P05300000 | 2024-06-25 4:14PM EDT | 2024-06-27 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2,812 | 0 | 17.80% |
| SPXW240628P05300000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1,791 | 0 | 15.90% |
| SPXW240701P05300000 | 2024-06-26 2:07AM EDT | 2024-07-01 | 0.60 | 0.55 | 0.65 | -0.15 | -20.00% | 2 | 0 | 12.07% |
| SPXW240702P05300000 | 2024-06-25 4:13PM EDT | 2024-07-02 | 1.15 | 0.85 | 0.95 | 0.00 | - | 4,381 | 0 | 11.88% |
| SPXW240703P05300000 | 2024-06-25 4:00PM EDT | 2024-07-03 | 1.50 | 1.15 | 1.30 | 0.00 | - | 238 | 0 | 11.73% |
| SPXW240705P05300000 | 2024-06-25 4:10PM EDT | 2024-07-05 | 2.87 | 2.30 | 2.40 | 0.00 | - | 103 | 0 | 11.81% |
| SPXW240708P05300000 | 2024-06-25 11:08AM EDT | 2024-07-08 | 5.15 | 3.20 | 3.40 | 0.00 | - | 22 | 0 | 11.18% |
| SPXW240709P05300000 | 2024-06-25 3:25PM EDT | 2024-07-09 | 5.12 | 4.10 | 4.30 | 0.00 | - | 90 | 0 | 11.38% |
| SPXW240710P05300000 | 2024-06-25 12:00PM EDT | 2024-07-10 | 7.00 | 5.10 | 5.30 | 0.00 | - | 43 | 0 | 11.59% |
| SPXW240711P05300000 | 2024-06-25 11:36PM EDT | 2024-07-11 | 7.82 | 7.00 | 7.20 | -1.98 | -20.20% | 5 | 0 | 12.18% |
| SPXW240712P05300000 | 2024-06-25 11:37PM EDT | 2024-07-12 | 8.85 | 8.00 | 8.20 | -0.85 | -8.76% | 5 | 0 | 12.27% |
| SPXW240715P05300000 | 2024-06-25 9:41PM EDT | 2024-07-15 | 9.95 | 9.00 | 9.30 | -3.03 | -23.34% | 5 | 0 | 11.74% |
| SPXW240716P05300000 | 2024-06-25 3:28PM EDT | 2024-07-16 | 11.08 | 9.90 | 10.20 | 0.00 | - | 107 | 0 | 11.79% |
| SPXW240717P05300000 | 2024-06-25 4:14PM EDT | 2024-07-17 | 12.74 | 10.90 | 11.10 | 0.00 | - | 1,702 | 0 | 11.83% |
| SPXW240718P05300000 | 2024-06-25 2:29PM EDT | 2024-07-18 | 13.83 | 11.80 | 12.10 | 0.00 | - | 146 | 0 | 11.90% |
| SPX240719P05300000 | 2024-06-25 4:07PM EDT | 2024-07-19 | 14.00 | 12.20 | 12.40 | 0.00 | - | 2,214 | 0 | 11.74% |
| SPXW240722P05300000 | 2024-06-25 3:22PM EDT | 2024-07-22 | 15.65 | 13.60 | 13.90 | 0.00 | - | 4 | 0 | 11.51% |
| SPXW240723P05300000 | 2024-06-25 3:50PM EDT | 2024-07-23 | 18.78 | 14.40 | 14.80 | 0.00 | - | 4 | 0 | 11.55% |
| SPXW240724P05300000 | 2024-06-25 3:57PM EDT | 2024-07-24 | 17.70 | 15.40 | 15.70 | 0.00 | - | 2,451 | 0 | 11.58% |
| SPXW240725P05300000 | 2024-06-25 3:58PM EDT | 2024-07-25 | 18.43 | 16.20 | 16.60 | 0.00 | - | 162 | 0 | 11.62% |
| SPXW240726P05300000 | 2024-06-25 3:57PM EDT | 2024-07-26 | 19.77 | 17.40 | 17.70 | 0.00 | - | 104 | 0 | 11.70% |
| SPXW240729P05300000 | 2024-06-25 2:01PM EDT | 2024-07-29 | 22.21 | 18.30 | 18.80 | 0.00 | - | 5 | 0 | 11.43% |
| SPXW240731P05300000 | 2024-06-25 4:01PM EDT | 2024-07-31 | 24.00 | 21.30 | 21.60 | 0.00 | - | 149 | 0 | 11.72% |
| SPXW240801P05300000 | 2024-06-24 12:20PM EDT | 2024-08-01 | 24.39 | 22.20 | 22.70 | 0.00 | - | 3 | 0 | 11.79% |
| SPXW240802P05300000 | 2024-06-25 11:23PM EDT | 2024-08-02 | 24.83 | 23.60 | 23.80 | -1.47 | -5.59% | 8 | 0 | 11.86% |
| SPXW240809P05300000 | 2024-06-25 2:48PM EDT | 2024-08-09 | 31.64 | 27.60 | 28.10 | 0.00 | - | 5 | 0 | 11.68% |
| SPXW240816P05300000 | 2024-06-25 9:17PM EDT | 2024-08-16 | 34.60 | 32.80 | 33.10 | 0.00 | - | 4 | 0 | 11.67% |
| SPXW240830P05300000 | 2024-06-25 3:30PM EDT | 2024-08-30 | 44.22 | 41.80 | 42.20 | 0.00 | - | 359 | 0 | 11.61% |
| SPX240920P05300000 | 2024-06-25 3:42PM EDT | 2024-09-20 | 57.64 | 54.50 | 54.90 | 0.00 | - | 165 | 0 | 11.56% |
| SPXW240930P05300000 | 2024-06-25 3:50PM EDT | 2024-09-30 | 63.53 | 59.90 | 60.30 | 0.00 | - | 15 | 0 | 11.52% |
| SPXW241018P05300000 | 2024-06-24 3:41PM EDT | 2024-10-18 | 77.07 | 70.60 | 70.90 | 0.00 | - | 300 | 0 | 11.58% |
| SPXW241031P05300000 | 2024-06-25 12:25PM EDT | 2024-10-31 | 83.90 | 77.10 | 77.40 | 0.00 | - | 1 | 0 | 11.55% |
| SPX241115P05300000 | 2024-06-21 11:28AM EDT | 2024-11-15 | 99.20 | 90.30 | 91.10 | 0.00 | - | 5 | 0 | 12.05% |
| SPXW241129P05300000 | 2024-06-18 2:55PM EDT | 2024-11-29 | 97.08 | 96.70 | 97.30 | 0.00 | - | 58 | 0 | 11.98% |
| SPX241220P05300000 | 2024-06-25 4:10PM EDT | 2024-12-20 | 111.15 | 107.60 | 108.10 | 0.00 | - | 83 | 0 | 12.03% |
| SPXW241231P05300000 | 2024-06-25 3:51PM EDT | 2024-12-31 | 114.70 | 111.00 | 111.40 | 0.00 | - | 1 | 0 | 11.90% |
| SPX250117P05300000 | 2024-06-25 3:06PM EDT | 2025-01-17 | 121.48 | 117.40 | 118.00 | 0.00 | - | 15 | 0 | 11.84% |
| SPX250221P05300000 | 2024-06-24 4:14PM EDT | 2025-02-21 | 140.00 | 131.90 | 132.80 | 0.00 | - | 801 | 0 | 11.84% |
| SPX250321P05300000 | 2024-06-25 1:19PM EDT | 2025-03-21 | 152.96 | 144.50 | 145.10 | 0.00 | - | 13 | 0 | 11.91% |
| SPXW250331P05300000 | 2024-06-25 1:15PM EDT | 2025-03-31 | 156.55 | 148.40 | 149.30 | 0.00 | - | 358 | 0 | 11.93% |
| SPX250417P05300000 | 2024-06-25 10:05AM EDT | 2025-04-17 | 162.99 | 154.60 | 155.80 | 0.00 | - | 3 | 0 | 11.94% |
| SPX250516P05300000 | 2024-06-25 11:41AM EDT | 2025-05-16 | 172.10 | 165.60 | 166.40 | 0.00 | - | 43 | 0 | 11.94% |
| SPX250620P05300000 | 2024-06-25 2:35PM EDT | 2025-06-20 | 183.16 | 177.80 | 178.80 | 0.00 | - | 232 | 0 | 11.95% |
| SPX250919P05300000 | 2024-06-24 11:13AM EDT | 2025-09-19 | 209.50 | 206.80 | 209.20 | 0.00 | - | 100 | 0 | 12.00% |
| SPX251219P05300000 | 2024-06-25 1:14PM EDT | 2025-12-19 | 240.95 | 231.40 | 235.10 | 0.00 | - | 11 | 0 | 11.96% |
| SPX261218P05300000 | 2024-06-21 3:46PM EDT | 2026-12-18 | 315.56 | 302.60 | 315.20 | 0.00 | - | 10 | 0 | 11.68% |
| SPX271217P05300000 | 2024-06-10 3:55PM EDT | 2027-12-17 | 382.50 | 351.90 | 382.30 | 0.00 | - | 1 | 0 | 11.58% |
| SPX281215P05300000 | 2024-05-29 12:43PM EDT | 2028-12-15 | 441.49 | 394.80 | 448.10 | 0.00 | - | 200 | 0 | 11.68% |
| SPX291221P05300000 | 2024-06-24 2:19PM EDT | 2029-12-21 | 478.91 | 439.40 | 497.30 | 0.00 | - | 1 | 0 | 11.55% |
