拍板:5350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05350000 | 2024-06-26 2:35AM EDT | 2024-06-26 | 129.20 | 127.30 | 135.70 | +9.79 | +8.20% | 2 | 0 | 50.78% |
| SPXW240627C05350000 | 2024-06-25 2:40PM EDT | 2024-06-27 | 117.89 | 132.90 | 133.80 | 0.00 | - | 35 | 0 | 34.20% |
| SPXW240628C05350000 | 2024-06-25 4:08PM EDT | 2024-06-28 | 123.80 | 134.50 | 136.60 | 0.00 | - | 74 | 0 | 29.96% |
| SPXW240701C05350000 | 2024-06-25 3:59PM EDT | 2024-07-01 | 129.76 | 135.80 | 138.00 | 0.00 | - | 15 | 0 | 21.88% |
| SPXW240702C05350000 | 2024-06-25 3:46PM EDT | 2024-07-02 | 124.95 | 134.40 | 143.10 | 0.00 | - | 1 | 0 | 22.51% |
| SPXW240703C05350000 | 2024-06-25 1:08PM EDT | 2024-07-03 | 114.46 | 137.30 | 145.60 | 0.00 | - | 2 | 0 | 22.05% |
| SPXW240705C05350000 | 2024-06-25 11:30AM EDT | 2024-07-05 | 130.10 | 143.10 | 147.50 | 0.00 | - | 25 | 0 | 20.39% |
| SPXW240708C05350000 | 2024-06-18 2:59PM EDT | 2024-07-08 | 160.16 | 145.60 | 150.00 | 0.00 | - | 5 | 0 | 18.63% |
| SPXW240709C05350000 | 2024-06-25 3:51PM EDT | 2024-07-09 | 136.60 | 148.90 | 150.30 | 0.00 | - | 2 | 0 | 18.04% |
| SPXW240710C05350000 | 2024-06-24 10:45AM EDT | 2024-07-10 | 151.02 | 151.00 | 152.50 | 0.00 | - | 1 | 0 | 18.04% |
| SPXW240711C05350000 | 2024-06-24 1:17PM EDT | 2024-07-11 | 145.30 | 154.00 | 155.60 | 0.00 | - | 6 | 0 | 18.28% |
| SPXW240712C05350000 | 2024-06-24 10:59AM EDT | 2024-07-12 | 161.66 | 157.90 | 159.00 | 0.00 | - | 1 | 0 | 18.59% |
| SPXW240715C05350000 | 2024-06-24 2:06PM EDT | 2024-07-15 | 145.33 | 157.50 | 162.00 | 0.00 | - | 5 | 0 | 17.82% |
| SPXW240716C05350000 | 2024-06-25 1:54PM EDT | 2024-07-16 | 145.80 | 160.30 | 164.80 | 0.00 | - | 6 | 0 | 18.01% |
| SPXW240717C05350000 | 2024-06-25 3:31PM EDT | 2024-07-17 | 154.43 | 162.30 | 166.80 | 0.00 | - | 2 | 0 | 18.03% |
| SPXW240718C05350000 | 2024-06-20 2:02PM EDT | 2024-07-18 | 172.31 | 163.50 | 168.00 | 0.00 | - | 4 | 0 | 17.88% |
| SPXW240719C05350000 | 2024-06-25 3:42PM EDT | 2024-07-19 | 159.18 | 168.90 | 170.30 | 0.00 | - | 6 | 0 | 17.97% |
| SPXW240722C05350000 | 2024-06-20 12:43PM EDT | 2024-07-22 | 173.69 | 168.70 | 173.50 | 0.00 | - | - | 0 | 17.55% |
| SPXW240724C05350000 | 2024-06-11 10:23AM EDT | 2024-07-24 | 93.89 | 172.50 | 176.90 | 0.00 | - | - | 0 | 17.56% |
| SPXW240725C05350000 | 2024-06-12 10:22AM EDT | 2024-07-25 | 158.23 | 175.00 | 179.30 | 0.00 | - | - | 0 | 17.69% |
| SPXW240726C05350000 | 2024-06-25 10:24AM EDT | 2024-07-26 | 166.25 | 180.00 | 181.20 | 0.00 | - | 1 | 0 | 17.73% |
| SPXW240729C05350000 | 2024-06-21 12:21PM EDT | 2024-07-29 | 185.08 | 180.80 | 185.30 | 0.00 | - | 8 | 0 | 17.61% |
| SPXW240731C05350000 | 2024-06-25 3:28PM EDT | 2024-07-31 | 180.00 | 187.00 | 188.10 | 0.00 | - | 1 | 0 | 17.56% |
| SPXW240802C05350000 | 2024-06-24 2:38PM EDT | 2024-08-02 | 180.46 | 192.80 | 193.70 | 0.00 | - | 2 | 0 | 17.96% |
| SPXW240809C05350000 | 2024-06-25 11:45AM EDT | 2024-08-09 | 189.65 | 200.30 | 204.80 | 0.00 | - | 6 | 0 | 18.07% |
| SPX240816C05350000 | 2024-06-25 3:11PM EDT | 2024-08-16 | 199.47 | 210.10 | 211.80 | 0.00 | - | 13 | 0 | 17.72% |
| SPXW240830C05350000 | 2024-06-25 3:36PM EDT | 2024-08-30 | 222.04 | 231.20 | 232.20 | 0.00 | - | 5 | 0 | 18.06% |
| SPX240920C05350000 | 2024-06-25 3:11PM EDT | 2024-09-20 | 246.87 | 257.40 | 258.40 | 0.00 | - | 31 | 0 | 18.31% |
| SPXW240930C05350000 | 2024-06-25 1:14PM EDT | 2024-09-30 | 250.00 | 268.60 | 269.90 | 0.00 | - | 6 | 0 | 18.40% |
| SPX241018C05350000 | 2024-06-24 11:13AM EDT | 2024-10-18 | 298.99 | 292.90 | 295.00 | 0.00 | - | 1 | 0 | 19.03% |
| SPXW241031C05350000 | 2024-06-20 1:59PM EDT | 2024-10-31 | 313.08 | 304.60 | 313.40 | 0.00 | - | 2 | 0 | 19.50% |
| SPX241115C05350000 | 2024-06-24 12:27PM EDT | 2024-11-15 | 337.87 | 332.50 | 334.80 | 0.00 | - | 2 | 0 | 20.07% |
| SPXW241129C05350000 | 2024-06-10 1:29PM EDT | 2024-11-29 | 262.24 | 343.90 | 352.70 | 0.00 | - | 2 | 0 | 20.44% |
| SPX241220C05350000 | 2024-06-18 3:03PM EDT | 2024-12-20 | 376.50 | 371.50 | 373.30 | 0.00 | - | 11 | 0 | 20.58% |
| SPXW241231C05350000 | 2024-06-21 11:33AM EDT | 2024-12-31 | 375.07 | 382.40 | 383.80 | 0.00 | - | 1 | 0 | 20.66% |
| SPX250117C05350000 | 2024-06-25 9:43AM EDT | 2025-01-17 | 389.97 | 402.30 | 404.70 | 0.00 | - | 1 | 0 | 21.09% |
| SPX250221C05350000 | 2024-06-25 10:20AM EDT | 2025-02-21 | 424.89 | 437.00 | 440.00 | 0.00 | - | 18 | 0 | 21.54% |
| SPX250321C05350000 | 2024-06-25 2:43PM EDT | 2025-03-21 | 454.88 | 464.20 | 467.20 | 0.00 | - | 150 | 0 | 21.87% |
| SPXW250331C05350000 | 2024-06-18 9:41AM EDT | 2025-03-31 | 477.81 | 473.50 | 475.70 | 0.00 | - | 4 | 0 | 21.93% |
| SPX250417C05350000 | 2024-06-24 9:45AM EDT | 2025-04-17 | 481.34 | 489.50 | 496.30 | 0.00 | - | 2 | 0 | 22.36% |
| SPX250516C05350000 | 2024-06-21 3:03PM EDT | 2025-05-16 | 509.79 | 516.90 | 520.80 | 0.00 | - | 300 | 0 | 22.56% |
| SPX250620C05350000 | 2024-06-18 12:56PM EDT | 2025-06-20 | 549.59 | 547.70 | 551.60 | 0.00 | - | 2 | 0 | 22.88% |
| SPX251219C05350000 | 2024-06-24 9:35AM EDT | 2025-12-19 | 681.70 | 686.40 | 696.70 | 0.00 | - | 1 | 0 | 24.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05350000 | 2024-06-26 2:31AM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 50 | 0 | 15.72% |
| SPXW240627P05350000 | 2024-06-26 2:16AM EDT | 2024-06-27 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 0 | 13.43% |
| SPXW240628P05350000 | 2024-06-26 1:36AM EDT | 2024-06-28 | 0.70 | 0.60 | 0.70 | -0.15 | -17.65% | 39 | 0 | 12.82% |
| SPXW240701P05350000 | 2024-06-26 2:25AM EDT | 2024-07-01 | 1.25 | 1.15 | 1.30 | -0.40 | -24.24% | 4 | 0 | 10.14% |
| SPXW240702P05350000 | 2024-06-26 1:03AM EDT | 2024-07-02 | 2.11 | 1.80 | 1.95 | -0.49 | -18.85% | 2 | 0 | 10.21% |
| SPXW240703P05350000 | 2024-06-25 3:59PM EDT | 2024-07-03 | 3.02 | 2.40 | 2.55 | 0.00 | - | 152 | 0 | 10.14% |
| SPXW240705P05350000 | 2024-06-25 4:14PM EDT | 2024-07-05 | 5.60 | 4.40 | 4.60 | 0.00 | - | 756 | 0 | 10.52% |
| SPXW240708P05350000 | 2024-06-25 3:46PM EDT | 2024-07-08 | 7.67 | 5.90 | 6.10 | 0.00 | - | 36 | 0 | 10.00% |
| SPXW240709P05350000 | 2024-06-25 2:28PM EDT | 2024-07-09 | 9.49 | 7.30 | 7.60 | 0.00 | - | 92 | 0 | 10.31% |
| SPXW240710P05350000 | 2024-06-25 3:37PM EDT | 2024-07-10 | 10.60 | 8.70 | 9.00 | 0.00 | - | 442 | 0 | 10.52% |
| SPXW240711P05350000 | 2024-06-25 11:11AM EDT | 2024-07-11 | 15.40 | 11.30 | 11.60 | 0.00 | - | 104 | 0 | 11.13% |
| SPXW240712P05350000 | 2024-06-25 9:25PM EDT | 2024-07-12 | 13.70 | 12.50 | 12.70 | -0.48 | -3.39% | 10 | 0 | 11.16% |
| SPXW240715P05350000 | 2024-06-24 3:56PM EDT | 2024-07-15 | 20.65 | 13.80 | 14.10 | 0.00 | - | 32 | 0 | 10.70% |
| SPXW240716P05350000 | 2024-06-25 3:43PM EDT | 2024-07-16 | 17.88 | 14.90 | 15.30 | 0.00 | - | 6 | 0 | 10.78% |
| SPXW240717P05350000 | 2024-06-25 3:11PM EDT | 2024-07-17 | 19.50 | 16.20 | 16.50 | 0.00 | - | 420 | 0 | 10.86% |
| SPXW240718P05350000 | 2024-06-24 10:29AM EDT | 2024-07-18 | 21.70 | 17.30 | 17.60 | 0.00 | - | 54 | 0 | 10.90% |
| SPX240719P05350000 | 2024-06-25 3:42PM EDT | 2024-07-19 | 20.22 | 17.60 | 18.00 | 0.00 | - | 623 | 0 | 10.77% |
| SPXW240722P05350000 | 2024-06-25 2:59PM EDT | 2024-07-22 | 22.85 | 19.40 | 19.70 | 0.00 | - | 1 | 0 | 10.55% |
| SPXW240723P05350000 | 2024-06-25 4:04PM EDT | 2024-07-23 | 23.45 | 20.30 | 20.70 | 0.00 | - | 256 | 0 | 10.58% |
| SPXW240724P05350000 | 2024-06-25 3:11PM EDT | 2024-07-24 | 25.00 | 21.50 | 21.90 | 0.00 | - | 420 | 0 | 10.66% |
| SPXW240725P05350000 | 2024-06-25 3:56PM EDT | 2024-07-25 | 26.00 | 22.50 | 23.00 | 0.00 | - | 227 | 0 | 10.71% |
| SPXW240726P05350000 | 2024-06-25 3:24PM EDT | 2024-07-26 | 26.30 | 23.80 | 24.20 | 0.00 | - | 5 | 0 | 10.78% |
| SPXW240729P05350000 | 2024-06-24 9:42AM EDT | 2024-07-29 | 33.10 | 24.80 | 25.30 | 0.00 | - | 1 | 0 | 10.51% |
| SPXW240731P05350000 | 2024-06-25 3:17PM EDT | 2024-07-31 | 31.35 | 28.40 | 28.70 | 0.00 | - | 134 | 0 | 10.84% |
| SPXW240801P05350000 | 2024-06-25 1:38PM EDT | 2024-08-01 | 35.15 | 29.30 | 29.80 | 0.00 | - | 56 | 0 | 10.89% |
| SPXW240802P05350000 | 2024-06-25 11:23PM EDT | 2024-08-02 | 32.48 | 31.00 | 31.20 | -1.82 | -5.31% | 8 | 0 | 10.99% |
| SPXW240809P05350000 | 2024-06-25 2:53PM EDT | 2024-08-09 | 39.87 | 35.40 | 35.90 | 0.00 | - | 164 | 0 | 10.84% |
| SPX240816P05350000 | 2024-06-25 2:07PM EDT | 2024-08-16 | 46.10 | 40.50 | 40.90 | 0.00 | - | 75 | 0 | 10.81% |
| SPXW240830P05350000 | 2024-06-21 4:11PM EDT | 2024-08-30 | 57.76 | 50.70 | 51.10 | 0.00 | - | 8 | 0 | 10.86% |
| SPXW240920P05350000 | 2024-06-25 3:16PM EDT | 2024-09-20 | 68.50 | 64.50 | 64.80 | 0.00 | - | 45 | 0 | 10.89% |
| SPXW240930P05350000 | 2024-06-25 3:14PM EDT | 2024-09-30 | 73.95 | 69.40 | 70.00 | 0.00 | - | 1 | 0 | 10.83% |
| SPXW241018P05350000 | 2024-06-17 11:31AM EDT | 2024-10-18 | 91.46 | 80.50 | 81.10 | 0.00 | - | 1 | 0 | 10.93% |
| SPXW241031P05350000 | 2024-06-25 10:26AM EDT | 2024-10-31 | 94.70 | 87.30 | 87.80 | 0.00 | - | 20 | 0 | 10.92% |
| SPX241115P05350000 | 2024-06-25 3:28PM EDT | 2024-11-15 | 104.10 | 101.20 | 101.90 | 0.00 | - | 5 | 0 | 11.43% |
| SPXW241129P05350000 | 2024-06-10 3:24PM EDT | 2024-11-29 | 139.19 | 107.80 | 108.20 | 0.00 | - | 4 | 0 | 11.37% |
| SPX241220P05350000 | 2024-06-25 3:37PM EDT | 2024-12-20 | 122.21 | 118.80 | 119.30 | 0.00 | - | 264 | 0 | 11.45% |
| SPXW241231P05350000 | 2024-06-21 2:23PM EDT | 2024-12-31 | 129.23 | 121.90 | 122.40 | 0.00 | - | 5 | 0 | 11.32% |
| SPX250117P05350000 | 2024-06-25 2:13AM EDT | 2025-01-17 | 137.92 | 128.50 | 129.20 | 0.00 | - | 1 | 0 | 11.28% |
| SPX250221P05350000 | 2024-06-24 2:37PM EDT | 2025-02-21 | 151.54 | 143.10 | 144.10 | 0.00 | - | 22 | 0 | 11.31% |
| SPX250321P05350000 | 2024-06-25 1:36PM EDT | 2025-03-21 | 163.59 | 155.80 | 156.40 | 0.00 | - | 50 | 0 | 11.39% |
| SPXW250331P05350000 | 2024-06-25 11:07AM EDT | 2025-03-31 | 167.31 | 159.70 | 160.60 | 0.00 | - | 9 | 0 | 11.41% |
| SPX250417P05350000 | 2024-06-24 3:52PM EDT | 2025-04-17 | 175.02 | 166.20 | 167.30 | 0.00 | - | 5 | 0 | 11.43% |
| SPX250516P05350000 | 2024-06-17 2:56PM EDT | 2025-05-16 | 173.70 | 176.90 | 178.10 | 0.00 | - | 66 | 0 | 11.45% |
| SPX250620P05350000 | 2024-06-21 3:59PM EDT | 2025-06-20 | 195.30 | 189.70 | 190.60 | 0.00 | - | 20 | 0 | 11.48% |
| SPX250919P05350000 | 2024-06-25 3:42PM EDT | 2025-09-19 | 223.18 | 218.80 | 221.20 | 0.00 | - | 10 | 0 | 11.56% |
| SPX251219P05350000 | 2024-06-25 11:17AM EDT | 2025-12-19 | 250.80 | 243.70 | 247.30 | 0.00 | - | 11 | 0 | 11.55% |
