拍板:5380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05380000 | 2024-06-25 2:36PM EDT | 2024-06-26 | 87.39 | 100.10 | 105.20 | 0.00 | - | 8 | 0 | 42.26% |
| SPXW240627C05380000 | 2024-06-25 3:59PM EDT | 2024-06-27 | 94.78 | 102.30 | 103.20 | 0.00 | - | 4 | 0 | 28.21% |
| SPXW240628C05380000 | 2024-06-25 4:06PM EDT | 2024-06-28 | 93.65 | 105.80 | 107.90 | 0.00 | - | 9 | 0 | 26.18% |
| SPXW240701C05380000 | 2024-06-24 2:19PM EDT | 2024-07-01 | 91.30 | 107.40 | 109.80 | 0.00 | - | 2 | 0 | 19.37% |
| SPXW240702C05380000 | 2024-06-25 12:48PM EDT | 2024-07-02 | 84.25 | 108.30 | 113.70 | 0.00 | - | 10 | 0 | 19.53% |
| SPXW240703C05380000 | 2024-06-21 10:36AM EDT | 2024-07-03 | 107.04 | 108.80 | 117.50 | 0.00 | - | 8 | 0 | 19.68% |
| SPXW240705C05380000 | 2024-06-25 1:54PM EDT | 2024-07-05 | 100.95 | 117.40 | 118.50 | 0.00 | - | 1 | 0 | 17.92% |
| SPXW240708C05380000 | 2024-06-21 2:40PM EDT | 2024-07-08 | 112.32 | 118.10 | 122.40 | 0.00 | - | 36 | 0 | 16.82% |
| SPXW240709C05380000 | 2024-06-25 3:22PM EDT | 2024-07-09 | 111.82 | 120.60 | 125.00 | 0.00 | - | 4 | 0 | 16.91% |
| SPXW240710C05380000 | 2024-06-25 11:31AM EDT | 2024-07-10 | 111.09 | 122.50 | 126.80 | 0.00 | - | 2 | 0 | 16.80% |
| SPXW240711C05380000 | 2024-06-25 10:00AM EDT | 2024-07-11 | 109.98 | 126.90 | 131.10 | 0.00 | - | 1 | 0 | 17.32% |
| SPXW240712C05380000 | 2024-06-24 12:15PM EDT | 2024-07-12 | 133.86 | 132.20 | 133.30 | 0.00 | - | 18 | 0 | 17.33% |
| SPXW240715C05380000 | 2024-06-13 9:41AM EDT | 2024-07-15 | 111.79 | 132.70 | 137.10 | 0.00 | - | 2 | 0 | 16.80% |
| SPXW240716C05380000 | 2024-06-17 11:48AM EDT | 2024-07-16 | 116.90 | 134.50 | 138.70 | 0.00 | - | - | 0 | 16.73% |
| SPXW240717C05380000 | 2024-06-10 1:34PM EDT | 2024-07-17 | 72.08 | 136.50 | 140.90 | 0.00 | - | - | 0 | 16.79% |
| SPXW240718C05380000 | 2024-06-12 10:21AM EDT | 2024-07-18 | 125.81 | 139.00 | 143.40 | 0.00 | - | - | 0 | 16.92% |
| SPX240719C05380000 | 2024-06-25 9:36AM EDT | 2024-07-19 | 126.30 | 143.00 | 144.60 | 0.00 | - | 1 | 0 | 16.80% |
| SPXW240722C05380000 | 2024-06-17 11:47AM EDT | 2024-07-22 | 127.62 | 144.50 | 148.80 | 0.00 | - | - | 0 | 16.60% |
| SPXW240724C05380000 | 2024-06-10 2:09PM EDT | 2024-07-24 | 85.63 | 148.50 | 152.70 | 0.00 | - | - | 0 | 16.70% |
| SPXW240725C05380000 | 2024-06-17 11:47AM EDT | 2024-07-25 | 133.37 | 149.50 | 154.00 | 0.00 | - | 4 | 0 | 16.64% |
| SPXW240726C05380000 | 2024-06-21 10:14AM EDT | 2024-07-26 | 153.80 | 155.90 | 156.90 | 0.00 | - | 1 | 0 | 16.86% |
| SPXW240729C05380000 | 2024-06-21 12:21PM EDT | 2024-07-29 | 160.86 | 155.60 | 160.00 | 0.00 | - | 8 | 0 | 16.59% |
| SPXW240731C05380000 | 2024-06-20 1:36PM EDT | 2024-07-31 | 156.16 | 161.00 | 165.60 | 0.00 | - | 2 | 0 | 16.99% |
| SPXW240801C05380000 | 2024-06-21 12:20PM EDT | 2024-08-01 | 167.67 | 163.50 | 167.50 | 0.00 | - | 2 | 0 | 17.05% |
| SPXW240802C05380000 | 2024-06-24 1:36PM EDT | 2024-08-02 | 158.92 | 168.70 | 169.50 | 0.00 | - | 5 | 0 | 17.12% |
| SPXW240809C05380000 | 2024-06-12 9:51AM EDT | 2024-08-09 | 156.07 | 177.20 | 181.50 | 0.00 | - | - | 0 | 17.38% |
| SPX240816C05380000 | 2024-06-25 10:41AM EDT | 2024-08-16 | 174.50 | 186.90 | 188.40 | 0.00 | - | 1 | 0 | 17.04% |
| SPXW240830C05380000 | 2024-06-25 2:04PM EDT | 2024-08-30 | 194.56 | 207.80 | 208.80 | 0.00 | - | 10 | 0 | 17.41% |
| SPXW240920C05380000 | 2024-06-25 1:13PM EDT | 2024-09-20 | 217.80 | 234.90 | 235.40 | 0.00 | - | 2 | 0 | 17.73% |
| SPXW240930C05380000 | 2024-06-25 2:04PM EDT | 2024-09-30 | 232.31 | 245.60 | 246.50 | 0.00 | - | 10 | 0 | 17.81% |
| SPX241018C05380000 | 2024-06-18 10:41AM EDT | 2024-10-18 | 278.70 | 269.90 | 272.20 | 0.00 | - | 1 | 0 | 18.50% |
| SPXW241031C05380000 | 2024-06-12 11:07AM EDT | 2024-10-31 | 260.97 | 285.60 | 286.80 | 0.00 | - | 43 | 0 | 18.69% |
| SPX241115C05380000 | 2024-05-31 4:06PM EDT | 2024-11-15 | 190.89 | 310.60 | 313.10 | 0.00 | - | 3 | 0 | 19.65% |
| SPXW241129C05380000 | 2024-06-13 9:42AM EDT | 2024-11-29 | 292.77 | 326.50 | 327.80 | 0.00 | - | 70 | 0 | 19.80% |
| SPXW241231C05380000 | 2024-06-11 11:19AM EDT | 2024-12-31 | 274.13 | 360.10 | 361.90 | 0.00 | - | - | 0 | 20.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05380000 | 2024-06-26 2:26AM EDT | 2024-06-26 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 2 | 0 | 13.09% |
| SPXW240627P05380000 | 2024-06-25 4:05PM EDT | 2024-06-27 | 0.55 | 0.30 | 0.40 | 0.00 | - | 437 | 0 | 11.21% |
| SPXW240628P05380000 | 2024-06-25 11:08PM EDT | 2024-06-28 | 1.36 | 1.10 | 1.20 | -0.49 | -26.49% | 5 | 0 | 11.17% |
| SPXW240701P05380000 | 2024-06-25 4:04PM EDT | 2024-07-01 | 3.50 | 2.20 | 2.40 | 0.00 | - | 84 | 0 | 9.23% |
| SPXW240702P05380000 | 2024-06-25 3:50PM EDT | 2024-07-02 | 5.20 | 3.30 | 3.50 | 0.00 | - | 187 | 0 | 9.43% |
| SPXW240703P05380000 | 2024-06-26 2:50AM EDT | 2024-07-03 | 4.57 | 4.20 | 4.40 | -1.20 | -20.80% | 1 | 0 | 9.41% |
| SPXW240705P05380000 | 2024-06-25 3:10PM EDT | 2024-07-05 | 9.60 | 6.90 | 7.10 | 0.00 | - | 72 | 0 | 9.79% |
| SPXW240708P05380000 | 2024-06-25 4:07PM EDT | 2024-07-08 | 11.05 | 8.70 | 9.00 | 0.00 | - | 530 | 0 | 9.33% |
| SPXW240709P05380000 | 2024-06-25 1:41PM EDT | 2024-07-09 | 15.24 | 10.40 | 10.70 | 0.00 | - | 2 | 0 | 9.60% |
| SPXW240710P05380000 | 2024-06-25 1:25PM EDT | 2024-07-10 | 18.15 | 12.00 | 12.40 | 0.00 | - | 6 | 0 | 9.83% |
| SPXW240711P05380000 | 2024-06-25 12:18PM EDT | 2024-07-11 | 20.67 | 15.20 | 15.60 | 0.00 | - | 3 | 0 | 10.48% |
| SPXW240712P05380000 | 2024-06-25 3:54PM EDT | 2024-07-12 | 19.92 | 16.70 | 17.00 | 0.00 | - | 37 | 0 | 10.56% |
| SPXW240715P05380000 | 2024-06-25 11:34AM EDT | 2024-07-15 | 22.87 | 18.00 | 18.30 | 0.00 | - | 4 | 0 | 10.07% |
| SPXW240716P05380000 | 2024-06-25 9:32AM EDT | 2024-07-16 | 26.48 | 19.20 | 19.60 | 0.00 | - | - | 0 | 10.14% |
| SPXW240717P05380000 | 2024-06-25 1:25PM EDT | 2024-07-17 | 27.57 | 20.60 | 21.00 | 0.00 | - | 2 | 0 | 10.24% |
| SPXW240718P05380000 | 2024-06-24 1:55PM EDT | 2024-07-18 | 28.05 | 21.70 | 22.10 | 0.00 | - | 1 | 0 | 10.26% |
| SPXW240719P05380000 | 2024-06-25 3:31PM EDT | 2024-07-19 | 25.90 | 22.70 | 23.00 | 0.00 | - | 21 | 0 | 10.24% |
| SPXW240722P05380000 | 2024-06-25 1:29PM EDT | 2024-07-22 | 30.52 | 24.00 | 24.50 | 0.00 | - | 5 | 0 | 9.97% |
| SPXW240723P05380000 | 2024-06-25 9:57AM EDT | 2024-07-23 | 33.29 | 25.20 | 25.50 | 0.00 | - | 1 | 0 | 9.99% |
| SPXW240724P05380000 | 2024-06-24 12:45PM EDT | 2024-07-24 | 29.62 | 26.60 | 26.90 | 0.00 | - | 3 | 0 | 10.09% |
| SPXW240725P05380000 | 2024-06-24 12:42PM EDT | 2024-07-25 | 31.14 | 27.40 | 28.00 | 0.00 | - | 2 | 0 | 10.13% |
| SPXW240726P05380000 | 2024-06-25 3:48PM EDT | 2024-07-26 | 32.50 | 28.80 | 29.20 | 0.00 | - | 46 | 0 | 10.18% |
| SPXW240731P05380000 | 2024-06-25 10:28AM EDT | 2024-07-31 | 40.51 | 34.00 | 34.30 | 0.00 | - | 1 | 0 | 10.32% |
| SPXW240801P05380000 | 2024-06-24 1:12PM EDT | 2024-08-01 | 42.98 | 34.70 | 35.30 | 0.00 | - | 1 | 0 | 10.34% |
| SPXW240802P05380000 | 2024-06-25 2:33PM EDT | 2024-08-02 | 40.30 | 36.60 | 36.90 | 0.00 | - | 12 | 0 | 10.46% |
| SPXW240809P05380000 | 2024-06-25 10:55AM EDT | 2024-08-09 | 48.77 | 41.10 | 41.60 | 0.00 | - | 5 | 0 | 10.31% |
| SPX240816P05380000 | 2024-06-25 10:17PM EDT | 2024-08-16 | 48.31 | 46.40 | 46.80 | -6.58 | -11.99% | 1 | 0 | 10.29% |
| SPXW240830P05380000 | 2024-06-25 2:50PM EDT | 2024-08-30 | 62.00 | 56.50 | 57.10 | 0.00 | - | 16 | 0 | 10.35% |
| SPX240920P05380000 | 2024-06-25 10:53AM EDT | 2024-09-20 | 78.93 | 70.50 | 70.80 | 0.00 | - | 4 | 0 | 10.39% |
| SPXW240930P05380000 | 2024-06-20 10:51AM EDT | 2024-09-30 | 77.55 | 76.00 | 76.60 | 0.00 | - | 14 | 0 | 10.39% |
| SPX241018P05380000 | 2024-06-25 2:37PM EDT | 2024-10-18 | 91.30 | 86.80 | 87.40 | 0.00 | - | 57 | 0 | 10.47% |
| SPXW241031P05380000 | 2024-06-17 3:27PM EDT | 2024-10-31 | 93.52 | 93.50 | 94.30 | 0.00 | - | 3 | 0 | 10.48% |
| SPXW241115P05380000 | 2024-06-21 3:14PM EDT | 2024-11-15 | 116.10 | 108.50 | 109.40 | 0.00 | - | 1 | 0 | 11.07% |
| SPXW241129P05380000 | 2024-06-17 3:38PM EDT | 2024-11-29 | 113.99 | 114.50 | 115.30 | 0.00 | - | 92 | 0 | 10.99% |
| SPXW241231P05380000 | 2024-06-24 1:27PM EDT | 2024-12-31 | 136.07 | 129.10 | 129.50 | 0.00 | - | 1 | 0 | 10.96% |
