拍板:5325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05325000 | 2024-06-25 3:28PM EDT | 2024-06-26 | 148.14 | 149.40 | 157.80 | 0.00 | - | 9 | 0 | 53.20% |
| SPXW240627C05325000 | 2024-06-14 12:36PM EDT | 2024-06-27 | 112.62 | 150.50 | 158.90 | 0.00 | - | 7 | 0 | 38.70% |
| SPXW240628C05325000 | 2024-06-25 3:46PM EDT | 2024-06-28 | 145.94 | 153.10 | 161.50 | 0.00 | - | 1 | 0 | 33.60% |
| SPXW240701C05325000 | 2024-06-24 3:12PM EDT | 2024-07-01 | 148.49 | 157.50 | 160.20 | 0.00 | - | 1 | 0 | 23.06% |
| SPXW240702C05325000 | 2024-06-05 5:48AM EDT | 2024-07-02 | 62.40 | 155.80 | 164.30 | 0.00 | - | 4 | 0 | 23.35% |
| SPXW240703C05325000 | 2024-06-25 11:08AM EDT | 2024-07-03 | 144.42 | 158.00 | 166.40 | 0.00 | - | 2 | 0 | 22.75% |
| SPXW240705C05325000 | 2024-06-25 1:42PM EDT | 2024-07-05 | 149.27 | 163.40 | 167.70 | 0.00 | - | 10 | 0 | 20.85% |
| SPXW240708C05325000 | 2024-06-13 11:02AM EDT | 2024-07-08 | 125.61 | 165.80 | 170.20 | 0.00 | - | 1 | 0 | 19.10% |
| SPXW240709C05325000 | 2024-06-21 3:06PM EDT | 2024-07-09 | 164.92 | 167.80 | 172.30 | 0.00 | - | 5 | 0 | 19.06% |
| SPXW240710C05325000 | 2024-06-21 1:51PM EDT | 2024-07-10 | 162.01 | 169.30 | 173.70 | 0.00 | - | 6 | 0 | 18.82% |
| SPXW240711C05325000 | 2024-06-13 11:37AM EDT | 2024-07-11 | 138.90 | 172.30 | 176.60 | 0.00 | - | 10 | 0 | 19.04% |
| SPXW240712C05325000 | 2024-06-21 3:46PM EDT | 2024-07-12 | 172.09 | 177.40 | 178.50 | 0.00 | - | 1 | 0 | 18.98% |
| SPXW240715C05325000 | 2024-06-17 3:21PM EDT | 2024-07-15 | 198.81 | 177.30 | 181.80 | 0.00 | - | 12 | 0 | 18.30% |
| SPXW240717C05325000 | 2024-06-10 3:29PM EDT | 2024-07-17 | 112.17 | 181.40 | 185.80 | 0.00 | - | 2 | 0 | 18.36% |
| SPXW240718C05325000 | 2024-06-05 11:39AM EDT | 2024-07-18 | 101.69 | 183.30 | 187.80 | 0.00 | - | - | 0 | 18.39% |
| SPXW240719C05325000 | 2024-06-24 3:20PM EDT | 2024-07-19 | 178.26 | 187.70 | 189.10 | 0.00 | - | 6 | 0 | 18.29% |
| SPXW240725C05325000 | 2024-06-11 12:10PM EDT | 2024-07-25 | 113.87 | 194.00 | 198.20 | 0.00 | - | - | 0 | 18.06% |
| SPXW240726C05325000 | 2024-06-25 3:50PM EDT | 2024-07-26 | 190.32 | 197.90 | 202.00 | 0.00 | - | 4 | 0 | 18.46% |
| SPXW240730C05325000 | 2024-06-21 10:17AM EDT | 2024-07-30 | 201.57 | 201.70 | 205.90 | 0.00 | - | 11 | 0 | 18.03% |
| SPXW240731C05325000 | 2024-06-25 11:37AM EDT | 2024-07-31 | 195.56 | 205.30 | 206.50 | 0.00 | - | 21 | 0 | 17.88% |
| SPXW240802C05325000 | 2024-06-21 11:52AM EDT | 2024-08-02 | 214.41 | 209.60 | 214.10 | 0.00 | - | 2 | 0 | 18.62% |
| SPX240816C05325000 | 2024-06-25 3:44PM EDT | 2024-08-16 | 220.00 | 228.30 | 230.00 | 0.00 | - | 13 | 0 | 18.05% |
| SPXW240830C05325000 | 2024-06-25 11:37AM EDT | 2024-08-30 | 239.76 | 249.00 | 250.10 | 0.00 | - | 10 | 0 | 18.37% |
| SPX240920C05325000 | 2024-06-24 11:24AM EDT | 2024-09-20 | 282.88 | 275.10 | 276.10 | 0.00 | - | 11 | 0 | 18.60% |
| SPXW240930C05325000 | 2024-06-24 2:28PM EDT | 2024-09-30 | 275.06 | 285.80 | 287.20 | 0.00 | - | 1 | 0 | 18.66% |
| SPX241018C05325000 | 2024-06-17 10:00AM EDT | 2024-10-18 | 277.38 | 310.00 | 312.00 | 0.00 | - | 2 | 0 | 19.26% |
| SPXW241031C05325000 | 2024-06-17 10:00AM EDT | 2024-10-31 | 292.28 | 322.10 | 331.00 | 0.00 | - | 2 | 0 | 19.79% |
| SPX241115C05325000 | 2024-06-24 12:27PM EDT | 2024-11-15 | 356.77 | 349.30 | 351.60 | 0.00 | - | 1 | 0 | 20.29% |
| SPXW241129C05325000 | 2024-06-21 2:58PM EDT | 2024-11-29 | 359.97 | 364.70 | 366.00 | 0.00 | - | 400 | 0 | 20.41% |
| SPX241220C05325000 | 2024-06-17 1:15PM EDT | 2024-12-20 | 381.00 | 387.60 | 389.50 | 0.00 | - | 4 | 0 | 20.76% |
| SPXW241231C05325000 | 2024-06-24 11:37AM EDT | 2024-12-31 | 405.97 | 398.50 | 400.10 | 0.00 | - | 20 | 0 | 20.85% |
| SPX250117C05325000 | 2024-06-20 1:35PM EDT | 2025-01-17 | 414.73 | 418.70 | 421.10 | 0.00 | - | 52 | 0 | 21.29% |
| SPX250221C05325000 | 2024-06-25 10:11AM EDT | 2025-02-21 | 444.24 | 453.00 | 455.90 | 0.00 | - | 2 | 0 | 21.70% |
| SPX250321C05325000 | 2024-06-24 11:15AM EDT | 2025-03-21 | 486.45 | 480.20 | 483.20 | 0.00 | - | 250 | 0 | 22.04% |
| SPXW250331C05325000 | 2024-06-25 10:11AM EDT | 2025-03-31 | 480.29 | 489.70 | 492.00 | 0.00 | - | 2 | 0 | 22.12% |
| SPX250417C05325000 | 2024-06-13 2:12PM EDT | 2025-04-17 | 465.93 | 505.70 | 512.70 | 0.00 | - | 32 | 0 | 22.55% |
| SPX250516C05325000 | 2024-06-06 3:56PM EDT | 2025-05-16 | 443.17 | 532.80 | 536.70 | 0.00 | - | 6 | 0 | 22.72% |
| SPX250620C05325000 | 2024-06-17 1:38PM EDT | 2025-06-20 | 562.64 | 562.80 | 566.80 | 0.00 | - | 2 | 0 | 23.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05325000 | 2024-06-25 4:12PM EDT | 2024-06-26 | 0.07 | 0.00 | 0.05 | 0.00 | - | 637 | 0 | 18.65% |
| SPXW240627P05325000 | 2024-06-26 3:00AM EDT | 2024-06-27 | 0.15 | 0.15 | 0.20 | -0.02 | -11.76% | 1 | 0 | 15.43% |
| SPXW240628P05325000 | 2024-06-25 4:10PM EDT | 2024-06-28 | 0.55 | 0.45 | 0.50 | 0.00 | - | 6,308 | 0 | 14.30% |
| SPXW240701P05325000 | 2024-06-26 2:07AM EDT | 2024-07-01 | 0.84 | 0.80 | 0.95 | -0.11 | -11.58% | 2 | 0 | 11.21% |
| SPXW240702P05325000 | 2024-06-25 3:59PM EDT | 2024-07-02 | 1.49 | 1.25 | 1.35 | 0.00 | - | 199 | 0 | 11.06% |
| SPXW240703P05325000 | 2024-06-25 3:50PM EDT | 2024-07-03 | 2.35 | 1.70 | 1.85 | 0.00 | - | 520 | 0 | 11.00% |
| SPXW240705P05325000 | 2024-06-25 4:01PM EDT | 2024-07-05 | 4.08 | 3.30 | 3.50 | 0.00 | - | 143 | 0 | 11.33% |
| SPXW240708P05325000 | 2024-06-25 4:10PM EDT | 2024-07-08 | 5.36 | 4.50 | 4.70 | 0.00 | - | 16 | 0 | 10.69% |
| SPXW240709P05325000 | 2024-06-25 3:55PM EDT | 2024-07-09 | 7.13 | 5.70 | 6.00 | 0.00 | - | 26 | 0 | 11.01% |
| SPXW240710P05325000 | 2024-06-25 3:32PM EDT | 2024-07-10 | 8.05 | 6.90 | 7.10 | 0.00 | - | 21 | 0 | 11.16% |
| SPXW240711P05325000 | 2024-06-25 9:36AM EDT | 2024-07-11 | 13.40 | 9.20 | 9.50 | 0.00 | - | 1 | 0 | 11.81% |
| SPXW240712P05325000 | 2024-06-25 3:47PM EDT | 2024-07-12 | 12.10 | 10.30 | 10.50 | 0.00 | - | 39 | 0 | 11.84% |
| SPXW240715P05325000 | 2024-06-24 1:30PM EDT | 2024-07-15 | 15.89 | 11.50 | 11.90 | 0.00 | - | 58 | 0 | 11.38% |
| SPXW240716P05325000 | 2024-06-25 3:28PM EDT | 2024-07-16 | 13.98 | 12.60 | 12.90 | 0.00 | - | 1 | 0 | 11.43% |
| SPXW240717P05325000 | 2024-06-25 3:36PM EDT | 2024-07-17 | 15.30 | 13.80 | 14.00 | 0.00 | - | 13 | 0 | 11.49% |
| SPXW240718P05325000 | 2024-06-24 2:18PM EDT | 2024-07-18 | 20.35 | 14.70 | 15.10 | 0.00 | - | 3 | 0 | 11.56% |
| SPX240719P05325000 | 2024-06-25 3:53PM EDT | 2024-07-19 | 17.10 | 15.10 | 15.40 | 0.00 | - | 123 | 0 | 11.40% |
| SPXW240722P05325000 | 2024-06-25 10:04AM EDT | 2024-07-22 | 21.28 | 16.70 | 17.00 | 0.00 | - | 2 | 0 | 11.15% |
| SPXW240723P05325000 | 2024-06-25 10:07AM EDT | 2024-07-23 | 22.10 | 17.50 | 18.00 | 0.00 | - | 3 | 0 | 11.20% |
| SPXW240724P05325000 | 2024-06-25 3:57PM EDT | 2024-07-24 | 20.80 | 18.70 | 19.10 | 0.00 | - | 1 | 0 | 11.26% |
| SPXW240725P05325000 | 2024-06-25 3:10PM EDT | 2024-07-25 | 22.26 | 19.60 | 20.10 | 0.00 | - | 11 | 0 | 11.30% |
| SPXW240726P05325000 | 2024-06-25 1:39PM EDT | 2024-07-26 | 25.01 | 20.90 | 21.30 | 0.00 | - | 5 | 0 | 11.39% |
| SPXW240729P05325000 | 2024-06-24 11:26AM EDT | 2024-07-29 | 24.86 | 22.00 | 22.40 | 0.00 | - | 3 | 0 | 11.10% |
| SPXW240731P05325000 | 2024-06-24 11:17AM EDT | 2024-07-31 | 27.07 | 25.10 | 25.50 | 0.00 | - | 1 | 0 | 11.41% |
| SPXW240801P05325000 | 2024-06-17 3:46PM EDT | 2024-08-01 | 30.25 | 26.00 | 26.50 | 0.00 | - | - | 0 | 11.44% |
| SPXW240802P05325000 | 2024-06-24 12:57PM EDT | 2024-08-02 | 30.30 | 27.60 | 27.80 | 0.00 | - | 28 | 0 | 11.54% |
| SPXW240809P05325000 | 2024-06-25 2:10PM EDT | 2024-08-09 | 34.85 | 31.90 | 32.40 | 0.00 | - | 11 | 0 | 11.37% |
| SPX240816P05325000 | 2024-06-25 3:46PM EDT | 2024-08-16 | 39.33 | 36.90 | 37.30 | 0.00 | - | 119 | 0 | 11.33% |
| SPXW240830P05325000 | 2024-06-25 4:01PM EDT | 2024-08-30 | 49.12 | 46.70 | 47.10 | 0.00 | - | 609 | 0 | 11.33% |
| SPXW240920P05325000 | 2024-06-25 4:00PM EDT | 2024-09-20 | 62.60 | 60.30 | 60.70 | 0.00 | - | 15 | 0 | 11.35% |
| SPXW240930P05325000 | 2024-06-20 9:47AM EDT | 2024-09-30 | 63.25 | 65.30 | 65.90 | 0.00 | - | 100 | 0 | 11.27% |
| SPXW241018P05325000 | 2024-06-12 12:21PM EDT | 2024-10-18 | 84.03 | 76.10 | 76.80 | 0.00 | - | 3 | 0 | 11.35% |
| SPXW241031P05325000 | 2024-05-22 3:44PM EDT | 2024-10-31 | 137.88 | 87.80 | 89.10 | 0.00 | - | 39 | 164 | 11.80% |
| SPX241115P05325000 | 2024-06-21 10:23AM EDT | 2024-11-15 | 105.72 | 96.40 | 97.20 | 0.00 | - | 12 | 0 | 11.81% |
| SPXW241129P05325000 | 2024-06-18 2:42PM EDT | 2024-11-29 | 102.33 | 103.00 | 103.60 | 0.00 | - | 88 | 0 | 11.76% |
| SPX241220P05325000 | 2024-06-24 9:47AM EDT | 2024-12-20 | 120.89 | 113.90 | 114.50 | 0.00 | - | 4 | 0 | 11.81% |
| SPXW241231P05325000 | 2024-06-24 11:37AM EDT | 2024-12-31 | 118.24 | 117.20 | 117.70 | 0.00 | - | 20 | 0 | 11.68% |
| SPX250117P05325000 | 2024-06-25 3:24PM EDT | 2025-01-17 | 126.37 | 123.80 | 124.50 | 0.00 | - | 22 | 0 | 11.63% |
| SPX250221P05325000 | 2024-06-25 10:51AM EDT | 2025-02-21 | 145.87 | 138.30 | 139.30 | 0.00 | - | 1 | 0 | 11.64% |
| SPX250321P05325000 | 2024-06-25 3:52PM EDT | 2025-03-21 | 154.00 | 150.90 | 151.60 | 0.00 | - | 28 | 0 | 11.71% |
| SPXW250331P05325000 | 2024-06-24 10:20AM EDT | 2025-03-31 | 156.21 | 154.80 | 155.60 | 0.00 | - | 4 | 0 | 11.72% |
| SPX250417P05325000 | 2024-06-25 2:33PM EDT | 2025-04-17 | 164.73 | 161.10 | 162.30 | 0.00 | - | 4 | 0 | 11.73% |
| SPX250516P05325000 | 2024-06-24 3:13PM EDT | 2025-05-16 | 177.62 | 171.80 | 173.20 | 0.00 | - | 2 | 0 | 11.75% |
| SPX250620P05325000 | 2024-06-21 3:59PM EDT | 2025-06-20 | 189.20 | 184.50 | 185.60 | 0.00 | - | 25 | 0 | 11.76% |
