拍板:5390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05390000 | 2024-06-25 3:58PM EDT | 2024-06-26 | 79.40 | 88.90 | 89.90 | 0.00 | - | 46 | 0 | 33.26% |
| SPXW240627C05390000 | 2024-06-25 2:23PM EDT | 2024-06-27 | 77.44 | 91.30 | 92.00 | 0.00 | - | 14 | 0 | 25.33% |
| SPXW240628C05390000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 85.40 | 94.00 | 96.80 | 0.00 | - | 35 | 0 | 23.86% |
| SPXW240701C05390000 | 2024-06-25 9:43AM EDT | 2024-07-01 | 81.46 | 97.20 | 101.60 | 0.00 | - | 3 | 0 | 18.99% |
| SPXW240702C05390000 | 2024-06-24 12:18PM EDT | 2024-07-02 | 104.77 | 100.40 | 102.00 | 0.00 | - | 5 | 0 | 17.74% |
| SPXW240703C05390000 | 2024-06-25 3:48PM EDT | 2024-07-03 | 92.43 | 103.50 | 104.90 | 0.00 | - | 19 | 0 | 17.66% |
| SPXW240705C05390000 | 2024-06-25 1:54PM EDT | 2024-07-05 | 92.55 | 106.40 | 107.60 | 0.00 | - | 4 | 0 | 16.67% |
| SPXW240708C05390000 | 2024-06-25 9:30AM EDT | 2024-07-08 | 97.35 | 110.10 | 111.30 | 0.00 | - | 1 | 0 | 15.65% |
| SPXW240709C05390000 | 2024-06-14 2:58PM EDT | 2024-07-09 | 86.50 | 112.60 | 114.10 | 0.00 | - | 14 | 0 | 15.82% |
| SPXW240710C05390000 | 2024-06-20 1:42PM EDT | 2024-07-10 | 115.04 | 113.50 | 118.40 | 0.00 | - | 5 | 0 | 16.37% |
| SPXW240711C05390000 | 2024-06-25 9:54AM EDT | 2024-07-11 | 103.83 | 118.10 | 122.40 | 0.00 | - | 64 | 0 | 16.82% |
| SPXW240712C05390000 | 2024-06-24 2:58PM EDT | 2024-07-12 | 113.30 | 123.00 | 124.00 | 0.00 | - | 9 | 0 | 16.69% |
| SPXW240715C05390000 | 2024-06-21 11:13AM EDT | 2024-07-15 | 124.38 | 124.10 | 128.50 | 0.00 | - | 1 | 0 | 16.34% |
| SPXW240716C05390000 | 2024-06-24 3:19PM EDT | 2024-07-16 | 118.03 | 125.80 | 130.60 | 0.00 | - | 29 | 0 | 16.38% |
| SPXW240717C05390000 | 2024-06-25 2:47PM EDT | 2024-07-17 | 119.90 | 128.30 | 132.70 | 0.00 | - | 4 | 0 | 16.43% |
| SPXW240718C05390000 | 2024-06-21 10:12AM EDT | 2024-07-18 | 127.25 | 130.40 | 134.80 | 0.00 | - | 2 | 0 | 16.48% |
| SPXW240719C05390000 | 2024-06-24 3:59PM EDT | 2024-07-19 | 114.86 | 133.60 | 138.00 | 0.00 | - | 40 | 0 | 16.74% |
| SPXW240722C05390000 | 2024-06-25 9:53AM EDT | 2024-07-22 | 122.26 | 135.90 | 140.30 | 0.00 | - | 14 | 0 | 16.20% |
| SPXW240724C05390000 | 2024-06-20 12:43PM EDT | 2024-07-24 | 146.66 | 139.90 | 144.30 | 0.00 | - | 2 | 0 | 16.32% |
| SPXW240725C05390000 | 2024-06-17 10:30AM EDT | 2024-07-25 | 115.94 | 141.90 | 146.20 | 0.00 | - | - | 0 | 16.37% |
| SPXW240726C05390000 | 2024-06-20 1:52PM EDT | 2024-07-26 | 148.80 | 146.00 | 148.70 | 0.00 | - | 1 | 0 | 16.52% |
| SPXW240731C05390000 | 2024-06-23 9:17PM EDT | 2024-07-31 | 143.70 | 154.70 | 155.80 | 0.00 | - | 7 | 0 | 16.42% |
| SPXW240801C05390000 | 2024-06-25 1:00PM EDT | 2024-08-01 | 135.95 | 155.10 | 159.30 | 0.00 | - | 36 | 0 | 16.72% |
| SPXW240802C05390000 | 2024-06-21 11:31AM EDT | 2024-08-02 | 155.91 | 158.80 | 163.20 | 0.00 | - | 1 | 0 | 17.08% |
| SPXW240809C05390000 | 2024-06-12 9:35AM EDT | 2024-08-09 | 138.74 | 168.60 | 173.40 | 0.00 | - | - | 0 | 17.08% |
| SPXW240816C05390000 | 2024-06-25 2:24PM EDT | 2024-08-16 | 169.20 | 179.00 | 179.60 | 0.00 | - | 6 | 0 | 16.67% |
| SPXW240830C05390000 | 2024-06-24 12:47AM EDT | 2024-08-30 | 192.90 | 199.70 | 200.30 | 0.00 | - | 2 | 0 | 17.10% |
| SPX240920C05390000 | 2024-06-25 4:10PM EDT | 2024-09-20 | 218.89 | 226.90 | 227.80 | 0.00 | - | 2 | 0 | 17.54% |
| SPXW240930C05390000 | 2024-06-18 9:33AM EDT | 2024-09-30 | 244.40 | 237.80 | 238.70 | 0.00 | - | 4 | 0 | 17.60% |
| SPXW241018C05390000 | 2024-06-25 12:39PM EDT | 2024-10-18 | 247.20 | 263.60 | 264.60 | 0.00 | - | 2 | 0 | 18.32% |
| SPXW241031C05390000 | 2024-06-03 12:27PM EDT | 2024-10-31 | 145.72 | 278.40 | 280.00 | 0.00 | - | 1 | 0 | 18.58% |
| SPX241115C05390000 | 2024-06-18 10:42AM EDT | 2024-11-15 | 309.40 | 302.30 | 305.00 | 0.00 | - | 1 | 0 | 19.44% |
| SPXW241129C05390000 | 2024-06-18 12:13PM EDT | 2024-11-29 | 326.72 | 318.90 | 320.30 | 0.00 | - | 2 | 0 | 19.63% |
| SPXW241231C05390000 | 2024-06-11 9:54AM EDT | 2024-12-31 | 256.30 | 353.00 | 354.60 | 0.00 | - | 2 | 0 | 20.11% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05390000 | 2024-06-26 2:58AM EDT | 2024-06-26 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 50 | 0 | 11.77% |
| SPXW240627P05390000 | 2024-06-26 2:25AM EDT | 2024-06-27 | 0.50 | 0.45 | 0.50 | -0.30 | -37.50% | 3 | 0 | 10.53% |
| SPXW240628P05390000 | 2024-06-26 3:13AM EDT | 2024-06-28 | 1.85 | 1.55 | 1.65 | -0.65 | -26.00% | 14 | 0 | 10.90% |
| SPXW240701P05390000 | 2024-06-25 4:13PM EDT | 2024-07-01 | 4.30 | 2.90 | 3.10 | 0.00 | - | 285 | 0 | 9.03% |
| SPXW240702P05390000 | 2024-06-25 4:01PM EDT | 2024-07-02 | 6.09 | 4.10 | 4.40 | 0.00 | - | 78 | 0 | 9.25% |
| SPXW240703P05390000 | 2024-06-25 3:49PM EDT | 2024-07-03 | 7.30 | 5.20 | 5.50 | 0.00 | - | 86 | 0 | 9.28% |
| SPXW240705P05390000 | 2024-06-25 4:00PM EDT | 2024-07-05 | 10.35 | 8.10 | 8.30 | 0.00 | - | 205 | 0 | 9.57% |
| SPXW240708P05390000 | 2024-06-25 3:35PM EDT | 2024-07-08 | 12.50 | 10.00 | 10.40 | 0.00 | - | 10 | 0 | 9.16% |
| SPXW240709P05390000 | 2024-06-25 10:33AM EDT | 2024-07-09 | 16.76 | 11.90 | 12.20 | 0.00 | - | 10 | 0 | 9.42% |
| SPXW240710P05390000 | 2024-06-25 12:31PM EDT | 2024-07-10 | 20.27 | 13.60 | 13.90 | 0.00 | - | 13 | 0 | 9.62% |
| SPXW240711P05390000 | 2024-06-24 1:30PM EDT | 2024-07-11 | 23.80 | 17.50 | 17.90 | 0.00 | - | 9 | 0 | 10.44% |
| SPXW240712P05390000 | 2024-06-25 3:57PM EDT | 2024-07-12 | 21.87 | 18.50 | 18.80 | 0.00 | - | 102 | 0 | 10.37% |
| SPXW240715P05390000 | 2024-06-25 10:07AM EDT | 2024-07-15 | 26.50 | 20.10 | 20.50 | 0.00 | - | 2 | 0 | 9.97% |
| SPXW240716P05390000 | 2024-06-18 10:03AM EDT | 2024-07-16 | 26.60 | 21.10 | 21.50 | 0.00 | - | - | 0 | 9.97% |
| SPXW240717P05390000 | 2024-06-24 10:42AM EDT | 2024-07-17 | 25.96 | 22.40 | 22.80 | 0.00 | - | 4 | 0 | 10.03% |
| SPXW240718P05390000 | 2024-06-21 1:37PM EDT | 2024-07-18 | 33.90 | 23.90 | 24.30 | 0.00 | - | 8 | 0 | 10.14% |
| SPXW240719P05390000 | 2024-06-25 3:52PM EDT | 2024-07-19 | 28.57 | 24.60 | 24.90 | 0.00 | - | 20 | 0 | 10.05% |
| SPXW240722P05390000 | 2024-06-20 12:22PM EDT | 2024-07-22 | 31.80 | 26.10 | 26.60 | 0.00 | - | 3 | 0 | 9.81% |
| SPXW240724P05390000 | 2024-06-12 10:06AM EDT | 2024-07-24 | 48.24 | 28.40 | 28.80 | 0.00 | - | - | 0 | 9.89% |
| SPXW240725P05390000 | 2024-06-21 11:55AM EDT | 2024-07-25 | 36.52 | 29.90 | 30.50 | 0.00 | - | 10 | 0 | 10.03% |
| SPXW240726P05390000 | 2024-06-25 11:27AM EDT | 2024-07-26 | 37.08 | 30.80 | 31.20 | 0.00 | - | 3 | 0 | 10.00% |
| SPXW240731P05390000 | 2024-06-25 10:28AM EDT | 2024-07-31 | 42.91 | 35.80 | 36.20 | 0.00 | - | 1 | 0 | 10.10% |
| SPXW240801P05390000 | 2024-06-21 2:36PM EDT | 2024-08-01 | 45.42 | 37.00 | 37.60 | 0.00 | - | 55 | 0 | 10.19% |
| SPXW240802P05390000 | 2024-06-25 8:52AM EDT | 2024-08-02 | 46.80 | 38.90 | 39.20 | 0.00 | - | 3 | 0 | 10.31% |
| SPXW240809P05390000 | 2024-06-25 3:10PM EDT | 2024-08-09 | 48.18 | 43.80 | 44.30 | 0.00 | - | 4 | 0 | 10.21% |
| SPXW240816P05390000 | 2024-06-25 3:00PM EDT | 2024-08-16 | 54.30 | 49.20 | 49.60 | 0.00 | - | 68 | 0 | 10.19% |
| SPXW240830P05390000 | 2024-06-21 10:21AM EDT | 2024-08-30 | 69.38 | 59.40 | 59.80 | 0.00 | - | 51 | 0 | 10.23% |
| SPX240920P05390000 | 2024-06-21 11:40AM EDT | 2024-09-20 | 82.78 | 73.00 | 73.40 | 0.00 | - | 1 | 0 | 10.26% |
| SPXW240930P05390000 | 2024-06-25 11:47AM EDT | 2024-09-30 | 84.88 | 78.20 | 79.00 | 0.00 | - | 1 | 0 | 10.24% |
| SPX241018P05390000 | 2024-06-25 11:41AM EDT | 2024-10-18 | 96.47 | 89.40 | 90.10 | 0.00 | - | 4 | 0 | 10.35% |
| SPXW241031P05390000 | 2024-06-13 9:51AM EDT | 2024-10-31 | 106.87 | 96.40 | 96.90 | 0.00 | - | 2 | 0 | 10.36% |
| SPX241115P05390000 | 2024-06-24 10:01AM EDT | 2024-11-15 | 113.96 | 110.50 | 111.60 | 0.00 | - | 4 | 0 | 10.92% |
| SPXW241129P05390000 | 2024-06-12 2:20PM EDT | 2024-11-29 | 126.60 | 116.90 | 117.80 | 0.00 | - | 14 | 0 | 10.87% |
| SPXW241231P05390000 | 2024-06-24 4:01PM EDT | 2024-12-31 | 145.14 | 131.50 | 132.20 | 0.00 | - | 180 | 0 | 10.85% |
