拍板:5370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05370000 | 2024-06-25 3:45PM EDT | 2024-06-26 | 97.90 | 106.40 | 111.60 | 0.00 | - | 80 | 0 | 40.49% |
| SPXW240627C05370000 | 2024-06-25 12:40PM EDT | 2024-06-27 | 87.87 | 109.30 | 110.20 | 0.00 | - | 1 | 0 | 27.33% |
| SPXW240628C05370000 | 2024-06-25 4:08PM EDT | 2024-06-28 | 104.40 | 111.60 | 114.30 | 0.00 | - | 15 | 0 | 25.32% |
| SPXW240701C05370000 | 2024-06-25 9:32AM EDT | 2024-07-01 | 97.36 | 113.40 | 116.60 | 0.00 | - | 2 | 0 | 19.02% |
| SPXW240702C05370000 | 2024-06-24 12:58PM EDT | 2024-07-02 | 114.97 | 112.80 | 121.20 | 0.00 | - | 2 | 0 | 19.59% |
| SPXW240703C05370000 | 2024-06-17 9:39AM EDT | 2024-07-03 | 92.88 | 115.50 | 123.90 | 0.00 | - | 1 | 0 | 19.37% |
| SPXW240705C05370000 | 2024-06-25 11:03AM EDT | 2024-07-05 | 108.90 | 123.50 | 124.60 | 0.00 | - | 1 | 0 | 17.56% |
| SPXW240708C05370000 | 2024-06-17 2:29PM EDT | 2024-07-08 | 144.99 | 124.40 | 128.90 | 0.00 | - | 5 | 0 | 16.67% |
| SPXW240709C05370000 | 2024-06-13 2:45PM EDT | 2024-07-09 | 104.20 | 126.60 | 131.40 | 0.00 | - | 4 | 0 | 16.76% |
| SPXW240710C05370000 | 2024-06-20 3:27PM EDT | 2024-07-10 | 133.85 | 128.50 | 133.20 | 0.00 | - | 3 | 0 | 16.67% |
| SPXW240711C05370000 | 2024-06-25 3:14PM EDT | 2024-07-11 | 124.89 | 132.60 | 136.90 | 0.00 | - | 2 | 0 | 17.08% |
| SPXW240712C05370000 | 2024-06-21 11:51AM EDT | 2024-07-12 | 141.69 | 138.20 | 139.20 | 0.00 | - | 1 | 0 | 17.13% |
| SPXW240715C05370000 | 2024-06-17 12:09PM EDT | 2024-07-15 | 124.30 | 140.00 | 141.30 | 0.00 | - | 4 | 0 | 16.26% |
| SPXW240716C05370000 | 2024-06-13 1:54PM EDT | 2024-07-16 | 114.23 | 140.20 | 144.90 | 0.00 | - | 26 | 0 | 16.64% |
| SPXW240718C05370000 | 2024-06-13 1:58PM EDT | 2024-07-18 | 116.32 | 144.50 | 149.10 | 0.00 | - | 2 | 0 | 16.76% |
| SPX240719C05370000 | 2024-06-25 3:53PM EDT | 2024-07-19 | 140.40 | 148.50 | 150.10 | 0.00 | - | 18 | 0 | 16.60% |
| SPXW240724C05370000 | 2024-06-21 12:27PM EDT | 2024-07-24 | 158.37 | 153.90 | 158.30 | 0.00 | - | 5 | 0 | 16.57% |
| SPXW240725C05370000 | 2024-06-12 10:21AM EDT | 2024-07-25 | 143.31 | 155.90 | 160.20 | 0.00 | - | - | 0 | 16.62% |
| SPXW240726C05370000 | 2024-06-21 2:59PM EDT | 2024-07-26 | 157.32 | 160.00 | 164.20 | 0.00 | - | 6 | 0 | 17.03% |
| SPXW240731C05370000 | 2024-06-20 3:07PM EDT | 2024-07-31 | 171.75 | 168.20 | 169.30 | 0.00 | - | 1 | 0 | 16.60% |
| SPXW240802C05370000 | 2024-06-21 1:15PM EDT | 2024-08-02 | 173.21 | 172.50 | 176.80 | 0.00 | - | 12 | 0 | 17.30% |
| SPXW240809C05370000 | 2024-06-14 6:05AM EDT | 2024-08-09 | 142.60 | 182.20 | 186.60 | 0.00 | - | 2 | 0 | 17.25% |
| SPX240816C05370000 | 2024-06-20 2:55PM EDT | 2024-08-16 | 202.86 | 192.40 | 194.00 | 0.00 | - | 2 | 0 | 17.00% |
| SPXW240830C05370000 | 2024-06-14 12:16PM EDT | 2024-08-30 | 180.25 | 212.40 | 216.00 | 0.00 | - | 1 | 0 | 17.57% |
| SPX240920C05370000 | 2024-06-24 2:40PM EDT | 2024-09-20 | 232.61 | 240.10 | 241.10 | 0.00 | - | 2 | 0 | 17.74% |
| SPXW240930C05370000 | 2024-06-18 10:50AM EDT | 2024-09-30 | 258.70 | 247.00 | 255.90 | 0.00 | - | 1 | 0 | 18.16% |
| SPX241018C05370000 | 2024-06-18 10:41AM EDT | 2024-10-18 | 285.80 | 275.40 | 277.70 | 0.00 | - | 1 | 0 | 18.50% |
| SPXW241031C05370000 | 2024-06-05 2:51PM EDT | 2024-10-31 | 212.38 | 291.50 | 292.90 | 0.00 | - | 13 | 0 | 18.75% |
| SPX241115C05370000 | 2024-06-14 12:09PM EDT | 2024-11-15 | 278.92 | 315.50 | 317.90 | 0.00 | - | 4 | 0 | 19.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05370000 | 2024-06-25 11:35PM EDT | 2024-06-26 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 8 | 0 | 14.38% |
| SPXW240627P05370000 | 2024-06-25 8:15PM EDT | 2024-06-27 | 0.40 | 0.25 | 0.35 | 0.00 | - | 2 | 0 | 12.02% |
| SPXW240628P05370000 | 2024-06-26 1:57AM EDT | 2024-06-28 | 1.05 | 0.95 | 1.05 | -0.34 | -24.46% | 4 | 0 | 11.85% |
| SPXW240701P05370000 | 2024-06-26 3:09AM EDT | 2024-07-01 | 2.25 | 1.85 | 2.05 | -0.12 | -5.06% | 5 | 0 | 9.65% |
| SPXW240702P05370000 | 2024-06-25 9:25PM EDT | 2024-07-02 | 3.30 | 2.85 | 3.10 | -0.66 | -16.67% | 1 | 0 | 9.88% |
| SPXW240703P05370000 | 2024-06-25 3:59PM EDT | 2024-07-03 | 4.60 | 3.70 | 3.90 | 0.00 | - | 14 | 0 | 9.82% |
| SPXW240705P05370000 | 2024-06-25 4:01PM EDT | 2024-07-05 | 7.77 | 6.30 | 6.60 | 0.00 | - | 137 | 0 | 10.27% |
| SPXW240708P05370000 | 2024-06-25 12:48PM EDT | 2024-07-08 | 13.90 | 8.10 | 8.30 | 0.00 | - | 502 | 0 | 9.72% |
| SPXW240709P05370000 | 2024-06-25 1:27PM EDT | 2024-07-09 | 14.19 | 9.70 | 10.00 | 0.00 | - | 14 | 0 | 10.01% |
| SPXW240710P05370000 | 2024-06-25 3:53PM EDT | 2024-07-10 | 13.45 | 11.30 | 11.60 | 0.00 | - | 15 | 0 | 10.22% |
| SPXW240711P05370000 | 2024-06-21 1:34PM EDT | 2024-07-11 | 23.04 | 14.40 | 14.70 | 0.00 | - | 3 | 0 | 10.87% |
| SPXW240712P05370000 | 2024-06-25 2:53PM EDT | 2024-07-12 | 18.86 | 15.60 | 16.00 | 0.00 | - | 25 | 0 | 10.93% |
| SPXW240715P05370000 | 2024-06-25 10:13AM EDT | 2024-07-15 | 21.65 | 17.10 | 17.40 | 0.00 | - | 501 | 0 | 10.45% |
| SPXW240716P05370000 | 2024-06-25 3:36PM EDT | 2024-07-16 | 20.57 | 18.30 | 18.70 | 0.00 | - | 1 | 0 | 10.52% |
| SPXW240717P05370000 | 2024-06-24 3:40PM EDT | 2024-07-17 | 24.59 | 19.50 | 19.90 | 0.00 | - | 26 | 0 | 10.58% |
| SPXW240718P05370000 | 2024-06-25 1:59PM EDT | 2024-07-18 | 25.15 | 20.70 | 21.10 | 0.00 | - | 6 | 0 | 10.62% |
| SPX240719P05370000 | 2024-06-25 3:27PM EDT | 2024-07-19 | 23.30 | 21.10 | 21.50 | 0.00 | - | 52 | 0 | 10.49% |
| SPXW240722P05370000 | 2024-06-25 3:24PM EDT | 2024-07-22 | 25.25 | 23.10 | 23.50 | 0.00 | - | 6 | 0 | 10.32% |
| SPXW240723P05370000 | 2024-06-25 1:27PM EDT | 2024-07-23 | 29.87 | 24.00 | 24.50 | 0.00 | - | 1 | 0 | 10.34% |
| SPXW240724P05370000 | 2024-06-25 3:57PM EDT | 2024-07-24 | 28.10 | 25.30 | 25.70 | 0.00 | - | 3 | 0 | 10.40% |
| SPXW240725P05370000 | 2024-06-25 1:26PM EDT | 2024-07-25 | 32.50 | 26.40 | 26.80 | 0.00 | - | 3 | 0 | 10.44% |
| SPXW240726P05370000 | 2024-06-25 2:29PM EDT | 2024-07-26 | 30.14 | 27.70 | 28.20 | 0.00 | - | 4 | 0 | 10.54% |
| SPXW240731P05370000 | 2024-06-25 2:21PM EDT | 2024-07-31 | 36.75 | 32.60 | 32.90 | 0.00 | - | 2 | 0 | 10.59% |
| SPXW240801P05370000 | 2024-06-17 1:41PM EDT | 2024-08-01 | 36.83 | 33.50 | 34.10 | 0.00 | - | - | 0 | 10.65% |
| SPXW240802P05370000 | 2024-06-25 3:52PM EDT | 2024-08-02 | 38.40 | 35.20 | 35.50 | 0.00 | - | 58 | 0 | 10.74% |
| SPXW240809P05370000 | 2024-06-25 2:54PM EDT | 2024-08-09 | 43.74 | 39.90 | 40.40 | 0.00 | - | 60 | 0 | 10.61% |
| SPX240816P05370000 | 2024-06-25 3:23PM EDT | 2024-08-16 | 47.97 | 45.20 | 45.70 | 0.00 | - | 130 | 0 | 10.59% |
| SPXW240830P05370000 | 2024-06-24 2:53PM EDT | 2024-08-30 | 61.04 | 55.20 | 55.80 | 0.00 | - | 6 | 0 | 10.61% |
| SPXW240920P05370000 | 2024-06-24 10:41AM EDT | 2024-09-20 | 72.56 | 69.40 | 69.80 | 0.00 | - | 20 | 0 | 10.67% |
| SPXW240930P05370000 | 2024-06-25 10:12AM EDT | 2024-09-30 | 82.00 | 74.50 | 75.20 | 0.00 | - | 1 | 0 | 10.62% |
| SPX241018P05370000 | 2024-06-13 12:13PM EDT | 2024-10-18 | 102.30 | 85.10 | 86.00 | 0.00 | - | 14 | 0 | 10.69% |
| SPXW241031P05370000 | 2024-06-17 2:43PM EDT | 2024-10-31 | 92.45 | 92.20 | 93.10 | 0.00 | - | 3 | 0 | 10.71% |
| SPXW241115P05370000 | 2024-06-21 3:14PM EDT | 2024-11-15 | 113.60 | 107.00 | 107.70 | 0.00 | - | 1 | 0 | 11.26% |
| SPXW241129P05370000 | 2024-06-10 1:25PM EDT | 2024-11-29 | 149.14 | 113.00 | 113.70 | 0.00 | - | 2 | 0 | 11.18% |
| SPXW241231P05370000 | 2024-06-17 11:10AM EDT | 2024-12-31 | 136.60 | 127.20 | 128.10 | 0.00 | - | 1 | 0 | 11.15% |
