拍板:5360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05360000 | 2024-06-25 2:05PM EDT | 2024-06-26 | 102.47 | 117.30 | 125.70 | 0.00 | - | 63 | 0 | 48.18% |
| SPXW240627C05360000 | 2024-06-25 3:12PM EDT | 2024-06-27 | 108.03 | 122.90 | 123.80 | 0.00 | - | 73 | 0 | 32.40% |
| SPXW240628C05360000 | 2024-06-25 3:05PM EDT | 2024-06-28 | 111.40 | 124.60 | 126.70 | 0.00 | - | 58 | 0 | 28.51% |
| SPXW240701C05360000 | 2024-06-25 1:53PM EDT | 2024-07-01 | 108.25 | 126.20 | 128.60 | 0.00 | - | 2 | 0 | 21.08% |
| SPXW240702C05360000 | 2024-06-24 12:58PM EDT | 2024-07-02 | 124.07 | 124.80 | 133.50 | 0.00 | - | 1 | 0 | 21.62% |
| SPXW240703C05360000 | 2024-06-24 12:44PM EDT | 2024-07-03 | 131.64 | 127.80 | 136.30 | 0.00 | - | 2 | 0 | 21.31% |
| SPXW240705C05360000 | 2024-06-25 11:50AM EDT | 2024-07-05 | 120.22 | 134.00 | 138.30 | 0.00 | - | 1 | 0 | 19.74% |
| SPXW240708C05360000 | 2024-06-24 3:48PM EDT | 2024-07-08 | 123.08 | 135.50 | 139.90 | 0.00 | - | 3 | 0 | 17.79% |
| SPXW240709C05360000 | 2024-06-20 3:28PM EDT | 2024-07-09 | 143.31 | 138.70 | 142.90 | 0.00 | - | 3 | 0 | 17.98% |
| SPXW240710C05360000 | 2024-06-25 4:04PM EDT | 2024-07-10 | 130.43 | 140.40 | 144.90 | 0.00 | - | 1 | 0 | 17.91% |
| SPXW240711C05360000 | 2024-06-17 2:00PM EDT | 2024-07-11 | 155.72 | 145.20 | 146.80 | 0.00 | - | 10 | 0 | 17.83% |
| SPXW240712C05360000 | 2024-06-24 2:26PM EDT | 2024-07-12 | 133.39 | 149.20 | 150.20 | 0.00 | - | 9 | 0 | 18.13% |
| SPXW240715C05360000 | 2024-06-24 11:07AM EDT | 2024-07-15 | 154.68 | 149.40 | 154.00 | 0.00 | - | 1 | 0 | 17.57% |
| SPXW240716C05360000 | 2024-06-20 9:30AM EDT | 2024-07-16 | 176.70 | 151.60 | 156.20 | 0.00 | - | 3 | 0 | 17.63% |
| SPXW240717C05360000 | 2024-06-17 9:30AM EDT | 2024-07-17 | 123.65 | 152.90 | 157.30 | 0.00 | - | 1 | 0 | 17.45% |
| SPXW240718C05360000 | 2024-06-20 9:44AM EDT | 2024-07-18 | 183.84 | 155.00 | 159.80 | 0.00 | - | 3 | 0 | 17.58% |
| SPX240719C05360000 | 2024-06-21 2:08PM EDT | 2024-07-19 | 150.63 | 159.70 | 161.30 | 0.00 | - | 1 | 0 | 17.51% |
| SPXW240724C05360000 | 2024-06-25 3:42PM EDT | 2024-07-24 | 156.98 | 164.10 | 168.40 | 0.00 | - | 1 | 0 | 17.21% |
| SPXW240725C05360000 | 2024-06-11 1:25PM EDT | 2024-07-25 | 92.53 | 166.60 | 171.00 | 0.00 | - | - | 0 | 17.38% |
| SPXW240726C05360000 | 2024-06-25 3:29PM EDT | 2024-07-26 | 165.40 | 170.10 | 174.70 | 0.00 | - | 2 | 0 | 17.73% |
| SPXW240731C05360000 | 2024-06-24 10:46AM EDT | 2024-07-31 | 180.16 | 179.00 | 180.10 | 0.00 | - | 1 | 0 | 17.31% |
| SPXW240802C05360000 | 2024-06-25 3:45PM EDT | 2024-08-02 | 174.30 | 184.20 | 185.10 | 0.00 | - | 1 | 0 | 17.61% |
| SPXW240809C05360000 | 2024-06-18 2:21PM EDT | 2024-08-09 | 205.38 | 192.20 | 196.70 | 0.00 | - | - | 0 | 17.81% |
| SPX240816C05360000 | 2024-06-21 10:28AM EDT | 2024-08-16 | 198.68 | 202.30 | 203.90 | 0.00 | - | 2 | 0 | 17.49% |
| SPXW240830C05360000 | 2024-06-20 11:47AM EDT | 2024-08-30 | 241.59 | 221.00 | 227.00 | 0.00 | - | 2 | 0 | 18.14% |
| SPX240920C05360000 | 2024-06-13 9:48AM EDT | 2024-09-20 | 216.42 | 249.70 | 250.60 | 0.00 | - | 2 | 0 | 18.11% |
| SPXW240930C05360000 | 2024-06-24 2:55PM EDT | 2024-09-30 | 252.10 | 256.40 | 265.20 | 0.00 | - | 11 | 0 | 18.49% |
| SPXW241018C05360000 | 2024-06-18 9:39AM EDT | 2024-10-18 | 294.70 | 281.80 | 290.50 | 0.00 | - | 12 | 0 | 19.12% |
| SPXW241031C05360000 | 2024-06-07 3:36PM EDT | 2024-10-31 | 217.97 | 296.90 | 305.80 | 0.00 | - | 2 | 0 | 19.34% |
| SPXW241115C05360000 | 2024-06-21 2:35PM EDT | 2024-11-15 | 319.06 | 326.30 | 327.50 | 0.00 | - | 2 | 0 | 19.92% |
| SPXW241129C05360000 | 2024-06-21 12:29PM EDT | 2024-11-29 | 341.17 | 341.00 | 342.50 | 0.00 | - | 1 | 0 | 20.09% |
| SPXW241231C05360000 | 2024-06-10 3:59PM EDT | 2024-12-31 | 295.03 | 374.90 | 376.60 | 0.00 | - | - | 0 | 20.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05360000 | 2024-06-26 3:29AM EDT | 2024-06-26 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 25 | 0 | 15.67% |
| SPXW240627P05360000 | 2024-06-26 3:16AM EDT | 2024-06-27 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 0 | 12.77% |
| SPXW240628P05360000 | 2024-06-25 9:16PM EDT | 2024-06-28 | 0.88 | 0.70 | 0.80 | -0.20 | -18.52% | 1 | 0 | 12.20% |
| SPXW240701P05360000 | 2024-06-25 4:14PM EDT | 2024-07-01 | 2.06 | 1.40 | 1.50 | 0.00 | - | 86 | 0 | 9.73% |
| SPXW240702P05360000 | 2024-06-25 3:58PM EDT | 2024-07-02 | 3.10 | 2.15 | 2.35 | 0.00 | - | 181 | 0 | 9.93% |
| SPXW240703P05360000 | 2024-06-25 4:14PM EDT | 2024-07-03 | 3.95 | 2.90 | 3.10 | 0.00 | - | 214 | 0 | 9.93% |
| SPXW240705P05360000 | 2024-06-25 4:07PM EDT | 2024-07-05 | 6.63 | 5.10 | 5.30 | 0.00 | - | 110 | 0 | 10.27% |
| SPXW240708P05360000 | 2024-06-25 3:16PM EDT | 2024-07-08 | 8.70 | 6.70 | 7.00 | 0.00 | - | 4 | 0 | 9.81% |
| SPXW240709P05360000 | 2024-06-25 3:19PM EDT | 2024-07-09 | 10.45 | 8.20 | 8.50 | 0.00 | - | 14 | 0 | 10.07% |
| SPXW240710P05360000 | 2024-06-26 2:39AM EDT | 2024-07-10 | 10.16 | 9.60 | 9.90 | -1.89 | -15.68% | 2 | 0 | 10.25% |
| SPXW240711P05360000 | 2024-06-25 12:18PM EDT | 2024-07-11 | 17.06 | 12.40 | 12.80 | 0.00 | - | 3 | 0 | 10.91% |
| SPXW240712P05360000 | 2024-06-25 1:39PM EDT | 2024-07-12 | 18.65 | 13.80 | 14.00 | 0.00 | - | 31 | 0 | 10.96% |
| SPXW240715P05360000 | 2024-06-25 10:13AM EDT | 2024-07-15 | 19.95 | 15.10 | 15.40 | 0.00 | - | 501 | 0 | 10.50% |
| SPXW240716P05360000 | 2024-06-25 8:21PM EDT | 2024-07-16 | 18.45 | 16.30 | 16.60 | -0.44 | -2.33% | 1 | 0 | 10.57% |
| SPXW240717P05360000 | 2024-06-25 10:01AM EDT | 2024-07-17 | 23.49 | 17.40 | 17.70 | 0.00 | - | 10 | 0 | 10.61% |
| SPXW240718P05360000 | 2024-06-25 12:31PM EDT | 2024-07-18 | 24.79 | 18.70 | 19.00 | 0.00 | - | 1 | 0 | 10.70% |
| SPX240719P05360000 | 2024-06-25 3:41PM EDT | 2024-07-19 | 21.70 | 19.00 | 19.30 | 0.00 | - | 468 | 0 | 10.54% |
| SPXW240722P05360000 | 2024-06-26 3:31AM EDT | 2024-07-22 | 20.92 | 20.80 | 21.20 | -2.73 | -11.54% | 1 | 0 | 10.36% |
| SPXW240723P05360000 | 2024-06-25 1:21PM EDT | 2024-07-23 | 28.15 | 21.90 | 22.20 | 0.00 | - | 6 | 0 | 10.39% |
| SPXW240724P05360000 | 2024-06-25 2:40PM EDT | 2024-07-24 | 26.59 | 22.90 | 23.40 | 0.00 | - | 2 | 0 | 10.46% |
| SPXW240725P05360000 | 2024-06-25 11:41AM EDT | 2024-07-25 | 29.02 | 24.00 | 24.50 | 0.00 | - | 11 | 0 | 10.51% |
| SPXW240726P05360000 | 2024-06-25 4:05PM EDT | 2024-07-26 | 28.70 | 25.40 | 25.80 | 0.00 | - | 11 | 0 | 10.60% |
| SPXW240731P05360000 | 2024-06-25 2:01PM EDT | 2024-07-31 | 35.26 | 30.00 | 30.30 | 0.00 | - | 3 | 0 | 10.64% |
| SPXW240801P05360000 | 2024-06-25 12:50PM EDT | 2024-08-01 | 38.94 | 31.00 | 31.50 | 0.00 | - | 2 | 0 | 10.70% |
| SPXW240802P05360000 | 2024-06-24 3:13PM EDT | 2024-08-02 | 38.08 | 32.70 | 33.00 | 0.00 | - | 3 | 0 | 10.82% |
| SPXW240809P05360000 | 2024-06-25 3:46PM EDT | 2024-08-09 | 41.15 | 37.20 | 37.70 | 0.00 | - | 3 | 0 | 10.67% |
| SPX240816P05360000 | 2024-06-25 12:57PM EDT | 2024-08-16 | 51.57 | 42.50 | 42.90 | 0.00 | - | 3 | 0 | 10.65% |
| SPXW240830P05360000 | 2024-06-25 1:17PM EDT | 2024-08-30 | 60.88 | 52.50 | 52.90 | 0.00 | - | 11 | 0 | 10.67% |
| SPXW240920P05360000 | 2024-06-25 3:28PM EDT | 2024-09-20 | 69.48 | 66.60 | 67.00 | 0.00 | - | 21 | 0 | 10.76% |
| SPXW240930P05360000 | 2024-06-21 3:51PM EDT | 2024-09-30 | 79.18 | 71.60 | 72.30 | 0.00 | - | 2 | 0 | 10.70% |
| SPXW241018P05360000 | 2024-06-24 2:53PM EDT | 2024-10-18 | 89.30 | 82.70 | 83.30 | 0.00 | - | 2 | 0 | 10.79% |
| SPXW241031P05360000 | 2024-06-24 11:05AM EDT | 2024-10-31 | 92.70 | 89.10 | 90.00 | 0.00 | - | 7 | 0 | 10.78% |
| SPX241115P05360000 | 2024-06-18 11:51AM EDT | 2024-11-15 | 105.43 | 103.40 | 104.20 | 0.00 | - | 10 | 0 | 11.30% |
| SPXW241129P05360000 | 2024-06-24 10:07AM EDT | 2024-11-29 | 112.75 | 109.70 | 110.50 | 0.00 | - | 8 | 0 | 11.25% |
| SPXW241231P05360000 | 2024-06-25 4:00PM EDT | 2024-12-31 | 127.30 | 124.10 | 124.80 | 0.00 | - | 2 | 0 | 11.21% |
