拍板:5320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05320000 | 2024-06-25 3:36PM EDT | 2024-06-26 | 149.02 | 154.50 | 162.80 | 0.00 | - | 21 | 0 | 54.41% |
| SPXW240627C05320000 | 2024-06-10 12:54PM EDT | 2024-06-27 | 79.90 | 155.50 | 163.80 | 0.00 | - | 1 | 0 | 39.47% |
| SPXW240628C05320000 | 2024-06-25 3:46PM EDT | 2024-06-28 | 150.98 | 158.00 | 166.30 | 0.00 | - | 1 | 0 | 34.18% |
| SPXW240701C05320000 | 2024-06-25 3:53PM EDT | 2024-07-01 | 152.90 | 162.00 | 164.50 | 0.00 | - | 1 | 0 | 23.18% |
| SPXW240702C05320000 | 2024-06-25 2:26PM EDT | 2024-07-02 | 154.32 | 160.80 | 169.30 | 0.00 | - | 12 | 0 | 23.84% |
| SPXW240703C05320000 | 2024-06-25 3:29PM EDT | 2024-07-03 | 161.40 | 163.00 | 171.30 | 0.00 | - | 3 | 0 | 23.18% |
| SPXW240705C05320000 | 2024-06-25 3:07PM EDT | 2024-07-05 | 159.97 | 168.40 | 172.70 | 0.00 | - | 2 | 0 | 21.27% |
| SPXW240708C05320000 | 2024-06-21 10:17AM EDT | 2024-07-08 | 168.10 | 170.30 | 174.40 | 0.00 | - | 4 | 0 | 19.22% |
| SPXW240709C05320000 | 2024-06-21 3:06PM EDT | 2024-07-09 | 169.46 | 172.30 | 176.60 | 0.00 | - | 5 | 0 | 19.21% |
| SPXW240710C05320000 | 2024-06-07 9:39AM EDT | 2024-07-10 | 91.20 | 173.70 | 178.10 | 0.00 | - | 1 | 0 | 19.01% |
| SPXW240711C05320000 | 2024-06-14 1:24PM EDT | 2024-07-11 | 145.50 | 176.80 | 181.10 | 0.00 | - | 3 | 0 | 19.26% |
| SPXW240712C05320000 | 2024-06-19 11:45PM EDT | 2024-07-12 | 208.82 | 181.90 | 183.00 | 0.00 | - | 4 | 0 | 19.19% |
| SPXW240715C05320000 | 2024-06-25 3:52PM EDT | 2024-07-15 | 174.38 | 182.00 | 186.50 | 0.00 | - | 2 | 0 | 18.56% |
| SPXW240717C05320000 | 2024-06-25 10:05AM EDT | 2024-07-17 | 172.99 | 185.80 | 190.20 | 0.00 | - | 1 | 0 | 18.54% |
| SPXW240718C05320000 | 2024-06-10 2:33PM EDT | 2024-07-18 | 112.21 | 187.70 | 192.20 | 0.00 | - | - | 0 | 18.58% |
| SPXW240719C05320000 | 2024-06-24 2:05PM EDT | 2024-07-19 | 180.75 | 192.10 | 193.50 | 0.00 | - | 1 | 0 | 18.47% |
| SPXW240724C05320000 | 2024-06-10 10:58AM EDT | 2024-07-24 | 114.57 | 196.40 | 200.70 | 0.00 | - | - | 0 | 18.19% |
| SPXW240725C05320000 | 2024-06-18 3:26PM EDT | 2024-07-25 | 213.98 | 198.20 | 202.40 | 0.00 | - | - | 0 | 18.20% |
| SPXW240726C05320000 | 2024-06-25 3:50PM EDT | 2024-07-26 | 194.56 | 202.10 | 206.30 | 0.00 | - | 4 | 0 | 18.62% |
| SPXW240731C05320000 | 2024-06-25 9:41AM EDT | 2024-07-31 | 196.72 | 209.60 | 210.80 | 0.00 | - | 5 | 0 | 18.03% |
| SPXW240809C05320000 | 2024-06-18 12:03PM EDT | 2024-08-09 | 238.87 | 222.00 | 228.70 | 0.00 | - | - | 0 | 18.75% |
| SPX240816C05320000 | 2024-06-24 11:24AM EDT | 2024-08-16 | 240.16 | 232.30 | 234.10 | 0.00 | - | 3 | 0 | 18.17% |
| SPXW240830C05320000 | 2024-06-17 11:37AM EDT | 2024-08-30 | 231.42 | 252.90 | 254.10 | 0.00 | - | 2 | 0 | 18.47% |
| SPXW240920C05320000 | 2024-06-20 12:48PM EDT | 2024-09-20 | 288.59 | 276.00 | 284.50 | 0.00 | - | 1 | 0 | 19.14% |
| SPXW240930C05320000 | 2024-06-18 9:39AM EDT | 2024-09-30 | 301.78 | 289.70 | 291.00 | 0.00 | - | 82 | 0 | 18.74% |
| SPX241018C05320000 | 2024-06-12 9:39AM EDT | 2024-10-18 | 278.20 | 313.70 | 315.90 | 0.00 | - | 1 | 0 | 19.35% |
| SPXW241031C05320000 | 2024-06-17 11:11AM EDT | 2024-10-31 | 304.96 | 325.80 | 334.80 | 0.00 | - | 2 | 0 | 19.87% |
| SPX241115C05320000 | 2024-06-11 11:10AM EDT | 2024-11-15 | 267.34 | 353.10 | 355.60 | 0.00 | - | - | 0 | 20.38% |
| SPXW241129C05320000 | 2024-06-13 1:50PM EDT | 2024-11-29 | 330.20 | 364.70 | 373.60 | 0.00 | - | 2 | 0 | 20.76% |
| SPXW241231C05320000 | 2024-06-18 10:01AM EDT | 2024-12-31 | 408.62 | 398.80 | 407.70 | 0.00 | - | 6 | 0 | 21.17% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05320000 | 2024-06-25 3:58PM EDT | 2024-06-26 | 0.07 | 0.00 | 0.05 | 0.00 | - | 667 | 0 | 19.24% |
| SPXW240627P05320000 | 2024-06-25 3:03PM EDT | 2024-06-27 | 0.20 | 0.10 | 0.20 | 0.00 | - | 45 | 0 | 15.89% |
| SPXW240628P05320000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.50 | 0.40 | 0.50 | 0.00 | - | 849 | 0 | 14.72% |
| SPXW240701P05320000 | 2024-06-25 3:59PM EDT | 2024-07-01 | 0.90 | 0.75 | 0.85 | 0.00 | - | 40 | 0 | 11.32% |
| SPXW240702P05320000 | 2024-06-25 4:05PM EDT | 2024-07-02 | 1.55 | 1.20 | 1.25 | 0.00 | - | 239 | 0 | 11.21% |
| SPXW240703P05320000 | 2024-06-25 4:08PM EDT | 2024-07-03 | 2.05 | 1.60 | 1.70 | 0.00 | - | 163 | 0 | 11.12% |
| SPXW240705P05320000 | 2024-06-25 3:32PM EDT | 2024-07-05 | 3.85 | 3.10 | 3.30 | 0.00 | - | 88 | 0 | 11.47% |
| SPXW240708P05320000 | 2024-06-25 3:16PM EDT | 2024-07-08 | 5.30 | 4.20 | 4.50 | 0.00 | - | 30 | 0 | 10.85% |
| SPXW240709P05320000 | 2024-06-25 9:54AM EDT | 2024-07-09 | 8.82 | 5.40 | 5.70 | 0.00 | - | 5 | 0 | 11.13% |
| SPXW240710P05320000 | 2024-06-25 2:31PM EDT | 2024-07-10 | 7.98 | 6.60 | 6.80 | 0.00 | - | 5 | 0 | 11.29% |
| SPXW240711P05320000 | 2024-06-24 1:42PM EDT | 2024-07-11 | 12.35 | 8.80 | 9.10 | 0.00 | - | 5 | 0 | 11.93% |
| SPXW240712P05320000 | 2024-06-25 10:57AM EDT | 2024-07-12 | 13.30 | 9.90 | 10.10 | 0.00 | - | 10 | 0 | 11.97% |
| SPXW240715P05320000 | 2024-06-25 3:49PM EDT | 2024-07-15 | 12.74 | 11.10 | 11.40 | 0.00 | - | 4 | 0 | 11.48% |
| SPXW240716P05320000 | 2024-06-25 3:50PM EDT | 2024-07-16 | 15.86 | 12.10 | 12.40 | 0.00 | - | 3 | 0 | 11.53% |
| SPXW240717P05320000 | 2024-06-25 1:31PM EDT | 2024-07-17 | 16.95 | 13.20 | 13.50 | 0.00 | - | 21 | 0 | 11.60% |
| SPXW240718P05320000 | 2024-06-25 10:14AM EDT | 2024-07-18 | 17.86 | 14.20 | 14.50 | 0.00 | - | 2 | 0 | 11.64% |
| SPX240719P05320000 | 2024-06-25 2:20PM EDT | 2024-07-19 | 17.23 | 14.60 | 14.90 | 0.00 | - | 2 | 0 | 11.51% |
| SPXW240722P05320000 | 2024-06-21 9:53AM EDT | 2024-07-22 | 25.87 | 16.20 | 16.50 | 0.00 | - | 3 | 0 | 11.27% |
| SPXW240724P05320000 | 2024-06-24 3:42PM EDT | 2024-07-24 | 22.62 | 18.10 | 18.50 | 0.00 | - | 6 | 0 | 11.36% |
| SPXW240725P05320000 | 2024-06-25 1:09PM EDT | 2024-07-25 | 24.80 | 19.00 | 19.50 | 0.00 | - | 9 | 0 | 11.40% |
| SPXW240726P05320000 | 2024-06-21 3:51PM EDT | 2024-07-26 | 26.10 | 20.30 | 20.60 | 0.00 | - | 16 | 0 | 11.47% |
| SPXW240731P05320000 | 2024-06-25 9:41AM EDT | 2024-07-31 | 29.48 | 24.50 | 24.80 | 0.00 | - | 5 | 0 | 11.49% |
| SPXW240801P05320000 | 2024-06-17 2:55PM EDT | 2024-08-01 | 29.67 | 25.50 | 25.80 | 0.00 | - | - | 0 | 11.53% |
| SPXW240802P05320000 | 2024-06-24 1:55PM EDT | 2024-08-02 | 31.40 | 26.90 | 27.20 | 0.00 | - | 30 | 0 | 11.65% |
| SPXW240809P05320000 | 2024-06-25 3:57PM EDT | 2024-08-09 | 33.40 | 31.20 | 31.60 | 0.00 | - | 12 | 0 | 11.45% |
| SPXW240816P05320000 | 2024-06-21 10:16AM EDT | 2024-08-16 | 44.72 | 36.70 | 37.00 | 0.00 | - | 5 | 0 | 11.48% |
| SPXW240830P05320000 | 2024-06-25 3:54PM EDT | 2024-08-30 | 48.52 | 45.90 | 46.30 | 0.00 | - | 1 | 0 | 11.41% |
| SPXW240920P05320000 | 2024-06-24 11:18AM EDT | 2024-09-20 | 61.25 | 59.40 | 59.80 | 0.00 | - | 1 | 0 | 11.42% |
| SPXW240930P05320000 | 2024-06-18 1:30PM EDT | 2024-09-30 | 65.78 | 64.50 | 65.20 | 0.00 | - | 8 | 0 | 11.37% |
| SPX241018P05320000 | 2024-06-12 1:27PM EDT | 2024-10-18 | 80.76 | 74.60 | 75.40 | 0.00 | - | 1 | 0 | 11.38% |
| SPXW241031P05320000 | 2024-06-19 10:18PM EDT | 2024-10-31 | 79.63 | 81.80 | 82.30 | 0.00 | - | 16 | 0 | 11.38% |
| SPX241115P05320000 | 2024-06-12 10:34AM EDT | 2024-11-15 | 101.37 | 95.40 | 96.20 | 0.00 | - | 6 | 0 | 11.88% |
| SPXW241129P05320000 | 2024-06-18 1:38PM EDT | 2024-11-29 | 100.67 | 101.80 | 102.60 | 0.00 | - | 2 | 0 | 11.82% |
| SPXW241231P05320000 | 2024-06-20 10:04AM EDT | 2024-12-31 | 111.84 | 115.80 | 116.70 | 0.00 | - | 4 | 0 | 11.74% |
