拍板:5410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05410000 | 2024-06-25 3:24PM EDT | 2024-06-26 | 60.80 | 66.10 | 67.10 | 0.00 | - | 226 | 0 | 24.66% |
| SPXW240627C05410000 | 2024-06-25 3:25PM EDT | 2024-06-27 | 62.74 | 68.00 | 68.80 | 0.00 | - | 2 | 0 | 18.91% |
| SPXW240628C05410000 | 2024-06-25 8:47PM EDT | 2024-06-28 | 68.45 | 72.50 | 73.60 | +2.34 | +3.54% | 5 | 0 | 18.58% |
| SPXW240701C05410000 | 2024-06-25 12:11PM EDT | 2024-07-01 | 66.15 | 75.80 | 77.10 | 0.00 | - | 10 | 0 | 14.65% |
| SPXW240702C05410000 | 2024-06-25 3:53PM EDT | 2024-07-02 | 72.10 | 78.40 | 79.80 | 0.00 | - | 65 | 0 | 14.61% |
| SPXW240703C05410000 | 2024-06-25 3:59PM EDT | 2024-07-03 | 78.45 | 81.70 | 83.00 | 0.00 | - | 4 | 0 | 14.81% |
| SPXW240705C05410000 | 2024-06-25 3:50PM EDT | 2024-07-05 | 78.52 | 86.90 | 87.90 | 0.00 | - | 15 | 0 | 14.77% |
| SPXW240708C05410000 | 2024-06-25 1:29AM EDT | 2024-07-08 | 80.40 | 90.00 | 91.20 | 0.00 | - | 20 | 0 | 13.84% |
| SPXW240709C05410000 | 2024-06-21 10:36AM EDT | 2024-07-09 | 93.79 | 93.40 | 94.80 | 0.00 | - | 2 | 0 | 14.25% |
| SPXW240710C05410000 | 2024-06-10 11:23AM EDT | 2024-07-10 | 44.71 | 94.20 | 97.40 | 0.00 | - | 4 | 0 | 14.41% |
| SPXW240711C05410000 | 2024-06-21 2:31PM EDT | 2024-07-11 | 100.45 | 99.10 | 102.10 | 0.00 | - | 2 | 0 | 15.05% |
| SPXW240712C05410000 | 2024-06-25 2:47PM EDT | 2024-07-12 | 97.90 | 102.80 | 105.20 | 0.00 | - | 9 | 0 | 15.30% |
| SPXW240715C05410000 | 2024-06-25 9:45AM EDT | 2024-07-15 | 95.27 | 106.10 | 107.40 | 0.00 | - | 1 | 0 | 14.56% |
| SPXW240716C05410000 | 2024-06-25 3:50PM EDT | 2024-07-16 | 99.80 | 106.80 | 111.10 | 0.00 | - | 3 | 0 | 14.96% |
| SPXW240717C05410000 | 2024-06-25 1:33PM EDT | 2024-07-17 | 98.88 | 109.00 | 113.40 | 0.00 | - | 2 | 0 | 15.07% |
| SPXW240718C05410000 | 2024-06-25 11:58AM EDT | 2024-07-18 | 105.96 | 112.60 | 113.30 | 0.00 | - | 2 | 0 | 14.72% |
| SPXW240719C05410000 | 2024-06-25 1:13PM EDT | 2024-07-19 | 101.71 | 116.10 | 116.60 | 0.00 | - | 2 | 0 | 15.03% |
| SPXW240722C05410000 | 2024-06-25 1:33PM EDT | 2024-07-22 | 106.68 | 118.50 | 119.20 | 0.00 | - | 4 | 0 | 14.62% |
| SPXW240723C05410000 | 2024-06-25 3:50PM EDT | 2024-07-23 | 112.63 | 120.10 | 120.80 | 0.00 | - | 3 | 0 | 14.64% |
| SPXW240725C05410000 | 2024-06-18 10:23AM EDT | 2024-07-25 | 136.55 | 124.80 | 125.50 | 0.00 | - | 2 | 0 | 14.92% |
| SPXW240726C05410000 | 2024-06-25 10:25AM EDT | 2024-07-26 | 119.84 | 129.00 | 129.80 | 0.00 | - | 4 | 0 | 15.38% |
| SPXW240729C05410000 | 2024-06-25 10:12AM EDT | 2024-07-29 | 122.66 | 131.00 | 131.80 | 0.00 | - | 2 | 0 | 15.00% |
| SPXW240731C05410000 | 2024-06-25 1:37PM EDT | 2024-07-31 | 124.80 | 135.90 | 136.40 | 0.00 | - | 6 | 0 | 15.27% |
| SPXW240801C05410000 | 2024-06-25 10:25AM EDT | 2024-08-01 | 129.29 | 138.20 | 139.00 | 0.00 | - | 4 | 0 | 15.45% |
| SPXW240802C05410000 | 2024-06-24 12:15PM EDT | 2024-08-02 | 147.96 | 142.20 | 142.90 | 0.00 | - | 2 | 0 | 15.81% |
| SPXW240809C05410000 | 2024-06-24 3:55PM EDT | 2024-08-09 | 141.71 | 152.30 | 153.00 | 0.00 | - | 31 | 0 | 15.88% |
| SPXW240816C05410000 | 2024-06-25 3:04PM EDT | 2024-08-16 | 154.90 | 161.50 | 162.00 | 0.00 | - | 12 | 0 | 15.89% |
| SPXW240830C05410000 | 2024-06-25 2:29PM EDT | 2024-08-30 | 178.02 | 181.70 | 182.50 | 0.00 | - | 42 | 0 | 16.36% |
| SPXW240920C05410000 | 2024-06-25 12:59PM EDT | 2024-09-20 | 194.06 | 209.50 | 210.00 | 0.00 | - | 2 | 0 | 16.87% |
| SPXW240930C05410000 | 2024-06-25 2:29PM EDT | 2024-09-30 | 215.69 | 219.90 | 220.80 | 0.00 | - | 44 | 0 | 16.95% |
| SPXW241018C05410000 | 2024-06-25 12:43PM EDT | 2024-10-18 | 231.00 | 245.80 | 246.70 | 0.00 | - | 1 | 0 | 17.71% |
| SPXW241031C05410000 | 2024-06-20 2:47PM EDT | 2024-10-31 | 272.07 | 260.10 | 261.30 | 0.00 | - | 1 | 0 | 17.93% |
| SPX241115C05410000 | 2024-06-13 3:57PM EDT | 2024-11-15 | 259.80 | 285.50 | 287.80 | 0.00 | - | 2 | 0 | 18.93% |
| SPXW241129C05410000 | 2024-06-04 12:09PM EDT | 2024-11-29 | 176.57 | 301.30 | 302.70 | 0.00 | - | 1 | 0 | 19.12% |
| SPXW241231C05410000 | 2024-06-18 8:07AM EDT | 2024-12-31 | 340.02 | 335.40 | 337.10 | 0.00 | - | 1 | 0 | 19.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05410000 | 2024-06-26 2:58AM EDT | 2024-06-26 | 0.17 | 0.15 | 0.25 | -0.16 | -48.48% | 69 | 0 | 10.40% |
| SPXW240627P05410000 | 2024-06-26 2:30AM EDT | 2024-06-27 | 1.00 | 1.10 | 1.25 | -0.60 | -37.50% | 6 | 0 | 9.99% |
| SPXW240628P05410000 | 2024-06-26 2:20AM EDT | 2024-06-28 | 3.20 | 3.30 | 3.50 | -1.23 | -27.77% | 2 | 0 | 10.74% |
| SPXW240701P05410000 | 2024-06-25 4:14PM EDT | 2024-07-01 | 6.88 | 5.40 | 5.70 | 0.00 | - | 109 | 0 | 8.94% |
| SPXW240702P05410000 | 2024-06-25 4:01PM EDT | 2024-07-02 | 9.04 | 7.10 | 7.40 | 0.00 | - | 86 | 0 | 9.13% |
| SPXW240703P05410000 | 2024-06-25 3:49PM EDT | 2024-07-03 | 10.60 | 8.30 | 8.60 | 0.00 | - | 116 | 0 | 9.07% |
| SPXW240705P05410000 | 2024-06-25 3:55PM EDT | 2024-07-05 | 14.50 | 11.80 | 12.10 | 0.00 | - | 162 | 0 | 9.41% |
| SPXW240708P05410000 | 2024-06-25 1:09PM EDT | 2024-07-08 | 21.80 | 14.10 | 14.50 | 0.00 | - | 6 | 0 | 8.99% |
| SPXW240709P05410000 | 2024-06-25 3:30PM EDT | 2024-07-09 | 17.94 | 16.30 | 16.70 | 0.00 | - | 12 | 0 | 9.29% |
| SPXW240710P05410000 | 2024-06-25 3:35PM EDT | 2024-07-10 | 20.35 | 18.30 | 18.60 | 0.00 | - | 12 | 0 | 9.48% |
| SPXW240711P05410000 | 2024-06-24 10:53AM EDT | 2024-07-11 | 27.20 | 21.90 | 22.30 | 0.00 | - | 1 | 0 | 10.13% |
| SPXW240712P05410000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 24.51 | 23.20 | 23.60 | 0.00 | - | 93 | 0 | 10.14% |
| SPXW240715P05410000 | 2024-06-25 10:20AM EDT | 2024-07-15 | 31.45 | 24.90 | 25.30 | 0.00 | - | 2 | 0 | 9.73% |
| SPXW240716P05410000 | 2024-06-25 12:47PM EDT | 2024-07-16 | 35.55 | 26.40 | 26.90 | 0.00 | - | 3 | 0 | 9.83% |
| SPXW240717P05410000 | 2024-06-25 9:45AM EDT | 2024-07-17 | 35.10 | 27.90 | 28.40 | 0.00 | - | 1 | 0 | 9.92% |
| SPXW240718P05410000 | 2024-06-18 1:37PM EDT | 2024-07-18 | 32.44 | 29.00 | 29.40 | 0.00 | - | 44 | 0 | 9.90% |
| SPX240719P05410000 | 2024-06-25 3:40PM EDT | 2024-07-19 | 31.80 | 29.30 | 29.70 | 0.00 | - | 4 | 0 | 9.76% |
| SPXW240722P05410000 | 2024-06-24 12:12PM EDT | 2024-07-22 | 33.61 | 31.50 | 32.00 | 0.00 | - | 2 | 0 | 9.63% |
| SPXW240723P05410000 | 2024-06-21 2:36PM EDT | 2024-07-23 | 40.32 | 32.40 | 33.00 | 0.00 | - | 54 | 0 | 9.63% |
| SPXW240726P05410000 | 2024-06-25 2:34PM EDT | 2024-07-26 | 39.52 | 36.40 | 36.80 | 0.00 | - | 10 | 0 | 9.81% |
| SPXW240729P05410000 | 2024-06-24 2:35PM EDT | 2024-07-29 | 45.75 | 37.80 | 38.50 | 0.00 | - | 1 | 0 | 9.64% |
| SPXW240731P05410000 | 2024-06-25 3:33PM EDT | 2024-07-31 | 43.90 | 41.70 | 42.10 | 0.00 | - | 1 | 0 | 9.93% |
| SPXW240801P05410000 | 2024-06-21 2:36PM EDT | 2024-08-01 | 50.34 | 42.70 | 43.30 | 0.00 | - | 26 | 0 | 9.98% |
| SPXW240802P05410000 | 2024-06-20 3:59PM EDT | 2024-08-02 | 51.44 | 44.40 | 44.80 | 0.00 | - | 2 | 0 | 10.07% |
| SPXW240809P05410000 | 2024-06-24 3:56PM EDT | 2024-08-09 | 58.45 | 49.40 | 50.10 | 0.00 | - | 1 | 0 | 9.99% |
| SPXW240816P05410000 | 2024-06-25 2:54PM EDT | 2024-08-16 | 59.60 | 55.40 | 55.80 | 0.00 | - | 34 | 0 | 10.02% |
| SPXW240830P05410000 | 2024-06-24 10:48AM EDT | 2024-08-30 | 69.45 | 65.20 | 65.70 | 0.00 | - | 1 | 0 | 10.01% |
| SPX240920P05410000 | 2024-06-24 10:38AM EDT | 2024-09-20 | 80.50 | 79.00 | 79.40 | 0.00 | - | 3 | 0 | 10.05% |
| SPXW240930P05410000 | 2024-05-31 10:15AM EDT | 2024-09-30 | 192.10 | 84.70 | 85.40 | 0.00 | - | 6 | 0 | 10.07% |
| SPXW241018P05410000 | 2024-05-24 11:54AM EDT | 2024-10-18 | 159.20 | 101.70 | 102.70 | 0.00 | - | 22 | 24 | 10.70% |
| SPXW241031P05410000 | 2024-06-12 1:11PM EDT | 2024-10-31 | 111.30 | 102.50 | 103.40 | 0.00 | - | 1 | 0 | 10.20% |
| SPX241115P05410000 | 2024-06-20 10:46AM EDT | 2024-11-15 | 115.60 | 117.20 | 118.10 | 0.00 | - | 1 | 0 | 10.75% |
| SPXW241129P05410000 | 2024-06-20 9:35AM EDT | 2024-11-29 | 119.62 | 123.60 | 124.50 | 0.00 | - | 4 | 0 | 10.71% |
| SPXW241231P05410000 | 2024-06-25 2:57PM EDT | 2024-12-31 | 141.95 | 137.70 | 138.80 | 0.00 | - | 16 | 0 | 10.69% |
