拍板:5420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05420000 | 2024-06-26 2:27AM EDT | 2024-06-26 | 59.90 | 62.00 | 62.80 | +9.20 | +18.15% | 2 | 0 | 28.45% |
| SPXW240627C05420000 | 2024-06-25 12:49PM EDT | 2024-06-27 | 39.30 | 63.90 | 64.80 | 0.00 | - | 43 | 0 | 21.60% |
| SPXW240628C05420000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 58.97 | 68.40 | 69.40 | 0.00 | - | 55 | 0 | 20.32% |
| SPXW240701C05420000 | 2024-06-25 1:28PM EDT | 2024-07-01 | 55.49 | 72.00 | 73.20 | 0.00 | - | 1 | 0 | 15.89% |
| SPXW240702C05420000 | 2024-06-25 3:24PM EDT | 2024-07-02 | 65.52 | 74.60 | 76.00 | 0.00 | - | 5 | 0 | 15.73% |
| SPXW240703C05420000 | 2024-06-25 10:15AM EDT | 2024-07-03 | 65.10 | 75.70 | 80.90 | 0.00 | - | 2 | 0 | 16.36% |
| SPXW240705C05420000 | 2024-06-25 2:10PM EDT | 2024-07-05 | 72.70 | 83.50 | 84.50 | 0.00 | - | 60 | 0 | 15.70% |
| SPXW240708C05420000 | 2024-06-21 9:45AM EDT | 2024-07-08 | 79.90 | 86.60 | 87.80 | 0.00 | - | 15 | 0 | 14.62% |
| SPXW240709C05420000 | 2024-06-25 1:04PM EDT | 2024-07-09 | 67.64 | 88.50 | 91.50 | 0.00 | - | 6 | 0 | 15.01% |
| SPXW240710C05420000 | 2024-06-25 1:09PM EDT | 2024-07-10 | 72.83 | 90.70 | 93.70 | 0.00 | - | 1 | 0 | 15.02% |
| SPXW240711C05420000 | 2024-06-21 2:31PM EDT | 2024-07-11 | 93.15 | 95.10 | 98.20 | 0.00 | - | 5 | 0 | 15.57% |
| SPXW240712C05420000 | 2024-06-25 12:28PM EDT | 2024-07-12 | 86.11 | 100.20 | 101.20 | 0.00 | - | 6 | 0 | 15.77% |
| SPXW240715C05420000 | 2024-06-24 3:41PM EDT | 2024-07-15 | 92.82 | 102.70 | 103.30 | 0.00 | - | 40 | 0 | 14.97% |
| SPXW240716C05420000 | 2024-06-25 10:08AM EDT | 2024-07-16 | 90.37 | 104.60 | 105.20 | 0.00 | - | 3 | 0 | 14.98% |
| SPXW240717C05420000 | 2024-06-25 1:35PM EDT | 2024-07-17 | 91.06 | 107.10 | 107.80 | 0.00 | - | 88 | 0 | 15.14% |
| SPXW240718C05420000 | 2024-06-24 12:18PM EDT | 2024-07-18 | 113.61 | 109.10 | 109.70 | 0.00 | - | 43 | 0 | 15.17% |
| SPX240719C05420000 | 2024-06-25 1:39PM EDT | 2024-07-19 | 96.54 | 111.10 | 112.70 | 0.00 | - | 96 | 0 | 15.40% |
| SPXW240722C05420000 | 2024-06-25 1:35PM EDT | 2024-07-22 | 98.91 | 114.60 | 115.30 | 0.00 | - | 88 | 0 | 14.97% |
| SPXW240723C05420000 | 2024-06-25 9:45AM EDT | 2024-07-23 | 102.38 | 116.40 | 117.20 | 0.00 | - | 2 | 0 | 15.03% |
| SPXW240724C05420000 | 2024-06-20 12:43PM EDT | 2024-07-24 | 125.92 | 118.90 | 119.50 | 0.00 | - | - | 0 | 15.15% |
| SPXW240726C05420000 | 2024-06-25 10:03AM EDT | 2024-07-26 | 110.83 | 125.00 | 125.70 | 0.00 | - | 42 | 0 | 15.65% |
| SPXW240731C05420000 | 2024-06-24 2:29PM EDT | 2024-07-31 | 121.24 | 132.40 | 133.00 | 0.00 | - | 5 | 0 | 15.62% |
| SPXW240801C05420000 | 2024-06-25 12:59PM EDT | 2024-08-01 | 115.74 | 134.50 | 135.30 | 0.00 | - | 2 | 0 | 15.74% |
| SPXW240802C05420000 | 2024-06-24 12:18PM EDT | 2024-08-02 | 142.71 | 138.20 | 138.90 | 0.00 | - | 38 | 0 | 16.05% |
| SPXW240809C05420000 | 2024-06-25 3:37PM EDT | 2024-08-09 | 139.56 | 148.50 | 149.20 | 0.00 | - | 8 | 0 | 16.12% |
| SPXW240816C05420000 | 2024-06-25 2:33PM EDT | 2024-08-16 | 149.90 | 157.60 | 158.20 | 0.00 | - | 5 | 0 | 16.11% |
| SPXW240830C05420000 | 2024-06-25 1:05PM EDT | 2024-08-30 | 159.15 | 178.50 | 179.20 | 0.00 | - | 366 | 0 | 16.59% |
| SPXW240920C05420000 | 2024-06-25 12:59PM EDT | 2024-09-20 | 187.54 | 205.90 | 206.40 | 0.00 | - | 2 | 0 | 17.04% |
| SPXW240930C05420000 | 2024-06-24 2:28PM EDT | 2024-09-30 | 205.46 | 216.10 | 217.00 | 0.00 | - | 1 | 0 | 17.09% |
| SPXW241018C05420000 | 2024-06-11 9:46AM EDT | 2024-10-18 | 158.70 | 241.90 | 242.80 | 0.00 | - | 30 | 0 | 17.82% |
| SPXW241031C05420000 | 2024-06-20 2:48PM EDT | 2024-10-31 | 264.74 | 257.00 | 258.00 | 0.00 | - | 18 | 0 | 18.08% |
| SPX241115C05420000 | 2024-06-20 12:37PM EDT | 2024-11-15 | 280.39 | 281.60 | 284.10 | 0.00 | - | 53 | 0 | 19.03% |
| SPXW241129C05420000 | 2024-06-05 2:35PM EDT | 2024-11-29 | 217.80 | 297.50 | 298.90 | 0.00 | - | - | 0 | 19.21% |
| SPXW241231C05420000 | 2024-06-17 1:02PM EDT | 2024-12-31 | 320.50 | 331.80 | 333.40 | 0.00 | - | 6 | 0 | 19.72% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05420000 | 2024-06-26 3:12AM EDT | 2024-06-26 | 0.40 | 0.25 | 0.30 | -0.20 | -33.33% | 40 | 0 | 9.17% |
| SPXW240627P05420000 | 2024-06-26 3:28AM EDT | 2024-06-27 | 1.45 | 1.25 | 1.35 | -1.10 | -43.14% | 275 | 0 | 8.83% |
| SPXW240628P05420000 | 2024-06-26 3:29AM EDT | 2024-06-28 | 3.72 | 3.70 | 3.80 | -2.11 | -36.19% | 10 | 0 | 9.73% |
| SPXW240701P05420000 | 2024-06-26 2:46AM EDT | 2024-07-01 | 6.63 | 6.00 | 6.20 | -2.49 | -27.30% | 1 | 0 | 8.22% |
| SPXW240702P05420000 | 2024-06-25 4:06PM EDT | 2024-07-02 | 11.20 | 7.70 | 8.00 | 0.00 | - | 127 | 0 | 8.44% |
| SPXW240703P05420000 | 2024-06-25 3:59PM EDT | 2024-07-03 | 11.43 | 9.00 | 9.30 | 0.00 | - | 57 | 0 | 8.43% |
| SPXW240705P05420000 | 2024-06-25 4:12PM EDT | 2024-07-05 | 15.97 | 12.70 | 13.00 | 0.00 | - | 243 | 0 | 8.83% |
| SPXW240708P05420000 | 2024-06-25 3:55PM EDT | 2024-07-08 | 19.10 | 15.00 | 15.40 | 0.00 | - | 23 | 0 | 8.44% |
| SPXW240709P05420000 | 2024-06-25 1:41PM EDT | 2024-07-09 | 24.24 | 17.20 | 17.60 | 0.00 | - | 29 | 0 | 8.74% |
| SPXW240710P05420000 | 2024-06-25 3:51PM EDT | 2024-07-10 | 23.36 | 19.00 | 19.40 | 0.00 | - | 33 | 0 | 8.91% |
| SPXW240711P05420000 | 2024-06-24 4:01PM EDT | 2024-07-11 | 37.12 | 22.90 | 23.30 | 0.00 | - | 5 | 0 | 9.59% |
| SPXW240712P05420000 | 2024-06-25 3:50PM EDT | 2024-07-12 | 29.33 | 24.40 | 24.70 | 0.00 | - | 45 | 0 | 9.63% |
| SPXW240715P05420000 | 2024-06-25 2:20PM EDT | 2024-07-15 | 31.87 | 26.00 | 26.40 | 0.00 | - | 1 | 0 | 9.24% |
| SPXW240716P05420000 | 2024-06-24 3:49PM EDT | 2024-07-16 | 36.95 | 27.20 | 27.70 | 0.00 | - | 120 | 0 | 9.29% |
| SPXW240717P05420000 | 2024-06-25 1:06PM EDT | 2024-07-17 | 40.15 | 28.70 | 29.10 | 0.00 | - | 20 | 0 | 9.36% |
| SPXW240718P05420000 | 2024-06-25 2:33PM EDT | 2024-07-18 | 34.59 | 30.00 | 30.40 | 0.00 | - | 20 | 0 | 9.42% |
| SPX240719P05420000 | 2024-06-25 1:03PM EDT | 2024-07-19 | 41.52 | 30.20 | 30.60 | 0.00 | - | 10 | 0 | 9.26% |
| SPXW240722P05420000 | 2024-06-24 1:39PM EDT | 2024-07-22 | 39.49 | 32.30 | 32.80 | 0.00 | - | 33 | 0 | 9.13% |
| SPXW240723P05420000 | 2024-06-25 9:46AM EDT | 2024-07-23 | 43.02 | 33.50 | 33.90 | 0.00 | - | 22 | 0 | 9.16% |
| SPXW240724P05420000 | 2024-06-24 3:54PM EDT | 2024-07-24 | 44.75 | 34.90 | 35.40 | 0.00 | - | 5 | 0 | 9.26% |
| SPXW240726P05420000 | 2024-06-25 12:50PM EDT | 2024-07-26 | 47.68 | 37.50 | 38.00 | 0.00 | - | 4 | 0 | 9.39% |
| SPXW240729P05420000 | 2024-06-25 3:53PM EDT | 2024-07-29 | 43.69 | 38.80 | 39.30 | 0.00 | - | 3 | 0 | 9.17% |
| SPXW240730P05420000 | 2024-06-21 12:42PM EDT | 2024-07-30 | 47.30 | 39.90 | 40.60 | 0.00 | - | 1 | 0 | 9.25% |
| SPXW240731P05420000 | 2024-06-25 10:03AM EDT | 2024-07-31 | 52.70 | 42.70 | 43.10 | 0.00 | - | 10 | 0 | 9.50% |
| SPXW240801P05420000 | 2024-06-21 2:36PM EDT | 2024-08-01 | 53.22 | 43.80 | 44.40 | 0.00 | - | 8 | 0 | 9.57% |
| SPXW240802P05420000 | 2024-06-21 3:56PM EDT | 2024-08-02 | 54.13 | 45.70 | 46.00 | 0.00 | - | 70 | 0 | 9.68% |
| SPXW240809P05420000 | 2024-06-25 3:52PM EDT | 2024-08-09 | 54.95 | 50.40 | 51.00 | 0.00 | - | 49 | 0 | 9.58% |
| SPXW240816P05420000 | 2024-06-25 3:32PM EDT | 2024-08-16 | 60.40 | 56.60 | 57.00 | 0.00 | - | 11 | 0 | 9.67% |
| SPXW240830P05420000 | 2024-06-24 10:52AM EDT | 2024-08-30 | 73.16 | 66.10 | 66.70 | 0.00 | - | 1 | 0 | 9.66% |
| SPX240920P05420000 | 2024-06-25 3:58PM EDT | 2024-09-20 | 84.04 | 80.00 | 80.30 | 0.00 | - | 18 | 0 | 9.73% |
| SPXW240930P05420000 | 2024-06-25 1:42PM EDT | 2024-09-30 | 93.12 | 85.70 | 86.40 | 0.00 | - | 1 | 0 | 9.77% |
| SPXW241018P05420000 | 2024-06-14 10:32AM EDT | 2024-10-18 | 123.29 | 96.90 | 97.60 | 0.00 | - | - | 0 | 9.90% |
| SPXW241031P05420000 | 2024-06-18 1:38PM EDT | 2024-10-31 | 103.63 | 103.40 | 104.40 | 0.00 | - | 2 | 0 | 9.92% |
| SPX241115P05420000 | 2024-06-24 2:48PM EDT | 2024-11-15 | 126.07 | 118.20 | 119.10 | 0.00 | - | 1 | 0 | 10.48% |
| SPXW241129P05420000 | 2024-06-17 3:16PM EDT | 2024-11-29 | 123.97 | 124.70 | 125.40 | 0.00 | - | - | 0 | 10.45% |
| SPXW241231P05420000 | 2024-06-24 2:40PM EDT | 2024-12-31 | 147.63 | 138.80 | 139.70 | 0.00 | - | 4 | 0 | 10.45% |
