拍板:5415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05415000 | 2024-06-26 2:07AM EDT | 2024-06-26 | 63.00 | 66.10 | 67.10 | +7.50 | +13.51% | 15 | 0 | 29.13% |
| SPXW240627C05415000 | 2024-06-25 12:44PM EDT | 2024-06-27 | 43.64 | 67.60 | 68.60 | 0.00 | - | 7 | 0 | 21.74% |
| SPXW240628C05415000 | 2024-06-25 3:39PM EDT | 2024-06-28 | 63.51 | 71.80 | 73.00 | 0.00 | - | 41 | 0 | 20.39% |
| SPXW240701C05415000 | 2024-06-21 3:02PM EDT | 2024-07-01 | 71.05 | 75.30 | 76.50 | 0.00 | - | 17 | 0 | 15.85% |
| SPXW240702C05415000 | 2024-06-21 4:09PM EDT | 2024-07-02 | 75.68 | 78.10 | 79.50 | 0.00 | - | 5 | 0 | 15.79% |
| SPXW240703C05415000 | 2024-06-24 2:49PM EDT | 2024-07-03 | 72.91 | 79.10 | 84.30 | 0.00 | - | 1 | 0 | 16.41% |
| SPXW240705C05415000 | 2024-06-24 3:59PM EDT | 2024-07-05 | 70.10 | 86.50 | 87.50 | 0.00 | - | 3 | 0 | 15.64% |
| SPXW240708C05415000 | 2024-06-25 10:44AM EDT | 2024-07-08 | 76.90 | 88.80 | 91.90 | 0.00 | - | 2 | 0 | 14.87% |
| SPXW240709C05415000 | 2024-06-25 1:04PM EDT | 2024-07-09 | 71.05 | 91.60 | 94.90 | 0.00 | - | 3 | 0 | 15.08% |
| SPXW240710C05415000 | 2024-06-25 11:31AM EDT | 2024-07-10 | 83.91 | 93.70 | 96.80 | 0.00 | - | 2 | 0 | 15.02% |
| SPXW240711C05415000 | 2024-06-24 11:22AM EDT | 2024-07-11 | 106.01 | 98.30 | 101.40 | 0.00 | - | 2 | 0 | 15.61% |
| SPXW240712C05415000 | 2024-06-25 3:58PM EDT | 2024-07-12 | 96.00 | 103.50 | 104.40 | 0.00 | - | 34 | 0 | 15.81% |
| SPXW240715C05415000 | 2024-06-21 9:54AM EDT | 2024-07-15 | 98.77 | 104.40 | 107.70 | 0.00 | - | 1 | 0 | 15.26% |
| SPXW240717C05415000 | 2024-06-25 1:35PM EDT | 2024-07-17 | 94.36 | 109.90 | 110.50 | 0.00 | - | 34 | 0 | 15.09% |
| SPXW240719C05415000 | 2024-06-25 4:09PM EDT | 2024-07-19 | 107.70 | 115.00 | 115.40 | 0.00 | - | 4 | 0 | 15.36% |
| SPXW240726C05415000 | 2024-06-25 1:06PM EDT | 2024-07-26 | 108.61 | 128.20 | 128.70 | 0.00 | - | 2 | 0 | 15.67% |
| SPXW240731C05415000 | 2024-06-18 12:21PM EDT | 2024-07-31 | 145.88 | 135.40 | 135.90 | 0.00 | - | 34 | 0 | 15.62% |
| SPXW240802C05415000 | 2024-06-24 12:16PM EDT | 2024-08-02 | 144.91 | 141.20 | 141.80 | 0.00 | - | 38 | 0 | 16.07% |
| SPX240816C05415000 | 2024-06-24 3:55PM EDT | 2024-08-16 | 147.40 | 159.90 | 161.40 | 0.00 | - | 1 | 0 | 16.16% |
| SPXW240830C05415000 | 2024-06-20 3:44PM EDT | 2024-08-30 | 187.31 | 181.20 | 181.90 | 0.00 | - | 42 | 0 | 16.59% |
| SPX240920C05415000 | 2024-06-25 10:35AM EDT | 2024-09-20 | 196.70 | 208.20 | 209.00 | 0.00 | - | 16 | 0 | 17.03% |
| SPXW240930C05415000 | 2024-06-21 11:45AM EDT | 2024-09-30 | 218.76 | 218.30 | 219.20 | 0.00 | - | 7 | 0 | 17.05% |
| SPXW241031C05415000 | 2024-06-20 2:47PM EDT | 2024-10-31 | 268.37 | 259.90 | 261.10 | 0.00 | - | - | 0 | 18.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05415000 | 2024-06-26 3:21AM EDT | 2024-06-26 | 0.30 | 0.20 | 0.25 | -0.15 | -33.33% | 21 | 0 | 9.66% |
| SPXW240627P05415000 | 2024-06-25 10:35PM EDT | 2024-06-27 | 1.47 | 1.10 | 1.20 | -0.62 | -29.67% | 1 | 0 | 9.24% |
| SPXW240628P05415000 | 2024-06-25 4:12PM EDT | 2024-06-28 | 5.20 | 3.20 | 3.40 | 0.00 | - | 572 | 0 | 10.02% |
| SPXW240701P05415000 | 2024-06-25 9:17PM EDT | 2024-07-01 | 6.78 | 5.40 | 5.70 | -1.06 | -13.52% | 5 | 0 | 8.45% |
| SPXW240702P05415000 | 2024-06-25 3:59PM EDT | 2024-07-02 | 9.35 | 7.20 | 7.50 | 0.00 | - | 115 | 0 | 8.70% |
| SPXW240703P05415000 | 2024-06-25 3:49PM EDT | 2024-07-03 | 11.60 | 8.20 | 8.50 | 0.00 | - | 33 | 0 | 8.57% |
| SPXW240705P05415000 | 2024-06-25 3:29PM EDT | 2024-07-05 | 14.22 | 12.00 | 12.30 | 0.00 | - | 92 | 0 | 9.04% |
| SPXW240708P05415000 | 2024-06-25 3:55PM EDT | 2024-07-08 | 18.10 | 14.40 | 14.60 | 0.00 | - | 66 | 0 | 8.62% |
| SPXW240709P05415000 | 2024-06-25 2:29PM EDT | 2024-07-09 | 19.84 | 16.50 | 16.70 | 0.00 | - | 12 | 0 | 8.89% |
| SPXW240710P05415000 | 2024-06-26 2:39AM EDT | 2024-07-10 | 18.79 | 18.30 | 18.60 | -3.90 | -17.19% | 4 | 0 | 9.10% |
| SPXW240711P05415000 | 2024-06-25 2:43PM EDT | 2024-07-11 | 26.30 | 22.00 | 22.40 | 0.00 | - | 49 | 0 | 9.76% |
| SPXW240712P05415000 | 2024-06-25 2:47PM EDT | 2024-07-12 | 28.01 | 23.50 | 23.70 | 0.00 | - | 126 | 0 | 9.78% |
| SPXW240717P05415000 | 2024-06-24 12:58PM EDT | 2024-07-17 | 33.50 | 27.80 | 28.30 | 0.00 | - | 4 | 0 | 9.55% |
| SPXW240718P05415000 | 2024-06-24 12:58PM EDT | 2024-07-18 | 34.90 | 29.10 | 29.60 | 0.00 | - | 60 | 0 | 9.60% |
| SPXW240719P05415000 | 2024-06-25 1:48PM EDT | 2024-07-19 | 36.60 | 30.40 | 30.70 | 0.00 | - | 4 | 0 | 9.62% |
| SPXW240726P05415000 | 2024-06-24 12:29PM EDT | 2024-07-26 | 39.40 | 36.70 | 37.00 | 0.00 | - | 19 | 0 | 9.53% |
| SPXW240731P05415000 | 2024-06-21 2:07PM EDT | 2024-07-31 | 52.28 | 41.90 | 42.20 | 0.00 | - | 31 | 0 | 9.66% |
| SPXW240802P05415000 | 2024-06-18 2:03PM EDT | 2024-08-02 | 49.97 | 44.60 | 45.10 | 0.00 | - | - | 0 | 9.84% |
| SPXW240816P05415000 | 2024-06-25 3:30PM EDT | 2024-08-16 | 58.65 | 55.70 | 56.00 | 0.00 | - | 28 | 0 | 9.80% |
| SPXW240830P05415000 | 2024-06-20 12:10PM EDT | 2024-08-30 | 69.20 | 65.30 | 65.80 | 0.00 | - | 19 | 0 | 9.79% |
| SPX240920P05415000 | 2024-06-25 12:44PM EDT | 2024-09-20 | 89.68 | 79.00 | 79.30 | 0.00 | - | 6 | 0 | 9.84% |
| SPXW240930P05415000 | 2024-06-20 12:55PM EDT | 2024-09-30 | 92.30 | 84.80 | 85.40 | 0.00 | - | 246 | 0 | 9.87% |
| SPXW241031P05415000 | 2024-06-13 11:30AM EDT | 2024-10-31 | 120.09 | 102.40 | 103.30 | 0.00 | - | 1 | 0 | 10.01% |
