拍板:5425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05425000 | 2024-06-26 2:35AM EDT | 2024-06-26 | 54.50 | 53.80 | 54.50 | +10.12 | +22.80% | 2 | 0 | 23.48% |
| SPXW240627C05425000 | 2024-06-26 2:35AM EDT | 2024-06-27 | 56.90 | 56.00 | 56.80 | +14.50 | +34.20% | 4 | 0 | 18.34% |
| SPXW240628C05425000 | 2024-06-25 3:49PM EDT | 2024-06-28 | 52.35 | 61.30 | 62.50 | 0.00 | - | 67 | 0 | 18.33% |
| SPXW240701C05425000 | 2024-06-25 3:52PM EDT | 2024-07-01 | 57.51 | 64.90 | 66.10 | 0.00 | - | 11 | 0 | 14.40% |
| SPXW240702C05425000 | 2024-06-25 3:45PM EDT | 2024-07-02 | 60.45 | 67.70 | 69.10 | 0.00 | - | 16 | 0 | 14.42% |
| SPXW240703C05425000 | 2024-06-25 2:26PM EDT | 2024-07-03 | 62.10 | 68.90 | 74.20 | 0.00 | - | 4 | 0 | 15.19% |
| SPXW240705C05425000 | 2024-06-25 3:24PM EDT | 2024-07-05 | 71.00 | 76.90 | 78.00 | 0.00 | - | 19 | 0 | 14.71% |
| SPXW240708C05425000 | 2024-06-25 3:23PM EDT | 2024-07-08 | 74.15 | 80.20 | 81.30 | 0.00 | - | 13 | 0 | 13.75% |
| SPXW240709C05425000 | 2024-06-25 1:00PM EDT | 2024-07-09 | 65.40 | 82.00 | 85.10 | 0.00 | - | 3 | 0 | 14.19% |
| SPXW240710C05425000 | 2024-06-25 3:23PM EDT | 2024-07-10 | 79.60 | 85.30 | 86.70 | 0.00 | - | 4 | 0 | 14.08% |
| SPXW240711C05425000 | 2024-06-24 2:52PM EDT | 2024-07-11 | 85.12 | 90.30 | 90.80 | 0.00 | - | 9 | 0 | 14.57% |
| SPXW240712C05425000 | 2024-06-25 12:29PM EDT | 2024-07-12 | 81.80 | 94.20 | 94.70 | 0.00 | - | 20 | 0 | 15.00% |
| SPXW240715C05425000 | 2024-06-25 9:57AM EDT | 2024-07-15 | 82.44 | 96.50 | 97.10 | 0.00 | - | 1 | 0 | 14.31% |
| SPXW240716C05425000 | 2024-06-25 10:08AM EDT | 2024-07-16 | 86.97 | 98.70 | 99.30 | 0.00 | - | 3 | 0 | 14.40% |
| SPXW240717C05425000 | 2024-06-25 1:35PM EDT | 2024-07-17 | 87.36 | 100.80 | 101.40 | 0.00 | - | 6 | 0 | 14.47% |
| SPXW240718C05425000 | 2024-06-21 12:20PM EDT | 2024-07-18 | 108.40 | 103.00 | 103.60 | 0.00 | - | 1 | 0 | 14.57% |
| SPXW240719C05425000 | 2024-06-25 3:36PM EDT | 2024-07-19 | 99.74 | 106.70 | 107.10 | 0.00 | - | 5 | 0 | 14.91% |
| SPXW240722C05425000 | 2024-06-25 1:35PM EDT | 2024-07-22 | 95.16 | 108.70 | 109.40 | 0.00 | - | 26 | 0 | 14.45% |
| SPXW240723C05425000 | 2024-06-24 9:38AM EDT | 2024-07-23 | 107.62 | 110.60 | 111.30 | 0.00 | - | 1 | 0 | 14.51% |
| SPXW240724C05425000 | 2024-06-25 12:33PM EDT | 2024-07-24 | 98.45 | 112.90 | 113.60 | 0.00 | - | 5 | 0 | 14.64% |
| SPXW240725C05425000 | 2024-06-18 2:38PM EDT | 2024-07-25 | 126.92 | 114.90 | 115.60 | 0.00 | - | 2 | 0 | 14.72% |
| SPXW240726C05425000 | 2024-06-25 2:54PM EDT | 2024-07-26 | 110.20 | 119.10 | 119.70 | 0.00 | - | 1 | 0 | 15.14% |
| SPXW240729C05425000 | 2024-06-25 1:40PM EDT | 2024-07-29 | 108.89 | 121.00 | 121.70 | 0.00 | - | 32 | 0 | 14.77% |
| SPXW240731C05425000 | 2024-06-25 12:44PM EDT | 2024-07-31 | 111.01 | 126.40 | 127.00 | 0.00 | - | 10 | 0 | 15.14% |
| SPXW240801C05425000 | 2024-06-24 3:52PM EDT | 2024-08-01 | 117.88 | 128.40 | 129.20 | 0.00 | - | 114 | 0 | 15.26% |
| SPXW240802C05425000 | 2024-06-25 2:44PM EDT | 2024-08-02 | 125.69 | 132.20 | 132.70 | 0.00 | - | 2 | 0 | 15.56% |
| SPXW240809C05425000 | 2024-06-25 3:37PM EDT | 2024-08-09 | 136.66 | 142.40 | 143.10 | 0.00 | - | 3 | 0 | 15.68% |
| SPX240816C05425000 | 2024-06-25 3:55PM EDT | 2024-08-16 | 143.24 | 150.90 | 152.50 | 0.00 | - | 1 | 0 | 15.74% |
| SPXW240830C05425000 | 2024-06-25 12:44PM EDT | 2024-08-30 | 157.16 | 172.60 | 173.30 | 0.00 | - | 8 | 0 | 16.24% |
| SPXW240920C05425000 | 2024-06-25 2:55PM EDT | 2024-09-20 | 191.60 | 200.10 | 200.60 | 0.00 | - | 3 | 0 | 16.74% |
| SPXW240930C05425000 | 2024-06-24 2:15PM EDT | 2024-09-30 | 201.54 | 210.00 | 211.00 | 0.00 | - | 32 | 0 | 16.78% |
| SPX241018C05425000 | 2024-06-18 10:38AM EDT | 2024-10-18 | 245.81 | 235.00 | 237.00 | 0.00 | - | 11 | 0 | 17.55% |
| SPXW241031C05425000 | 2024-06-13 9:59AM EDT | 2024-10-31 | 217.98 | 251.30 | 252.50 | 0.00 | - | 1 | 0 | 17.85% |
| SPX241115C05425000 | 2024-06-20 9:44AM EDT | 2024-11-15 | 301.26 | 276.10 | 278.40 | 0.00 | - | 2 | 0 | 18.80% |
| SPXW241129C05425000 | 2024-06-25 9:35AM EDT | 2024-11-29 | 280.53 | 291.80 | 293.10 | 0.00 | - | 2 | 0 | 18.97% |
| SPX241220C05425000 | 2024-06-25 2:39PM EDT | 2024-12-20 | 307.60 | 314.80 | 316.60 | 0.00 | - | 10 | 0 | 19.37% |
| SPXW241231C05425000 | 2024-06-17 2:03PM EDT | 2024-12-31 | 336.20 | 326.30 | 327.60 | 0.00 | - | 3 | 0 | 19.51% |
| SPX250117C05425000 | 2024-06-25 10:00AM EDT | 2025-01-17 | 334.35 | 346.10 | 348.50 | 0.00 | - | 2 | 0 | 19.97% |
| SPX250221C05425000 | 2024-06-25 10:09AM EDT | 2025-02-21 | 371.44 | 381.10 | 384.00 | 0.00 | - | 3 | 0 | 20.48% |
| SPX250321C05425000 | 2024-06-24 4:06PM EDT | 2025-03-21 | 392.14 | 408.70 | 411.60 | 0.00 | - | 18 | 0 | 20.87% |
| SPXW250331C05425000 | 2024-06-24 4:03PM EDT | 2025-03-31 | 400.44 | 418.30 | 420.00 | 0.00 | - | 12 | 0 | 20.94% |
| SPX250417C05425000 | 2024-06-24 4:06PM EDT | 2025-04-17 | 419.24 | 436.40 | 439.50 | 0.00 | - | 4 | 0 | 21.33% |
| SPX250516C05425000 | 2024-06-24 10:02AM EDT | 2025-05-16 | 469.55 | 461.00 | 467.10 | 0.00 | - | 4 | 0 | 21.71% |
| SPX250620C05425000 | 2024-06-24 10:29AM EDT | 2025-06-20 | 501.19 | 492.80 | 496.70 | 0.00 | - | 850 | 0 | 22.01% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05425000 | 2024-06-26 3:22AM EDT | 2024-06-26 | 0.45 | 0.40 | 0.50 | -0.35 | -43.75% | 84 | 0 | 9.23% |
| SPXW240627P05425000 | 2024-06-26 3:12AM EDT | 2024-06-27 | 2.28 | 1.85 | 1.95 | -0.92 | -28.75% | 4 | 0 | 9.00% |
| SPXW240628P05425000 | 2024-06-26 2:55AM EDT | 2024-06-28 | 5.00 | 4.70 | 4.90 | -1.79 | -26.36% | 8 | 0 | 9.93% |
| SPXW240701P05425000 | 2024-06-25 4:14PM EDT | 2024-07-01 | 9.70 | 7.20 | 7.50 | 0.00 | - | 463 | 0 | 8.34% |
| SPXW240702P05425000 | 2024-06-25 4:06PM EDT | 2024-07-02 | 12.20 | 9.20 | 9.50 | 0.00 | - | 1,012 | 0 | 8.58% |
| SPXW240703P05425000 | 2024-06-25 4:04PM EDT | 2024-07-03 | 13.67 | 10.50 | 10.80 | 0.00 | - | 58 | 0 | 8.53% |
| SPXW240705P05425000 | 2024-06-25 3:58PM EDT | 2024-07-05 | 16.80 | 14.50 | 14.80 | 0.00 | - | 215 | 0 | 8.96% |
| SPXW240708P05425000 | 2024-06-25 3:55PM EDT | 2024-07-08 | 20.35 | 16.90 | 17.30 | 0.00 | - | 136 | 0 | 8.56% |
| SPXW240709P05425000 | 2024-06-25 3:43PM EDT | 2024-07-09 | 22.86 | 19.10 | 19.50 | 0.00 | - | 36 | 0 | 8.83% |
| SPXW240710P05425000 | 2024-06-25 3:32PM EDT | 2024-07-10 | 23.98 | 21.10 | 21.40 | 0.00 | - | 39 | 0 | 9.01% |
| SPXW240711P05425000 | 2024-06-24 4:01PM EDT | 2024-07-11 | 38.77 | 25.10 | 25.50 | 0.00 | - | 3 | 0 | 9.71% |
| SPXW240712P05425000 | 2024-06-25 2:59PM EDT | 2024-07-12 | 30.77 | 26.40 | 26.70 | 0.00 | - | 66 | 0 | 9.69% |
| SPXW240715P05425000 | 2024-06-24 3:01PM EDT | 2024-07-15 | 33.60 | 28.20 | 28.50 | 0.00 | - | 99 | 0 | 9.32% |
| SPXW240716P05425000 | 2024-06-24 3:49PM EDT | 2024-07-16 | 38.45 | 29.40 | 29.80 | 0.00 | - | 120 | 0 | 9.36% |
| SPXW240717P05425000 | 2024-06-24 3:01PM EDT | 2024-07-17 | 36.59 | 30.80 | 31.20 | 0.00 | - | 21 | 0 | 9.43% |
| SPXW240718P05425000 | 2024-06-25 3:24PM EDT | 2024-07-18 | 35.20 | 32.20 | 32.60 | 0.00 | - | 56 | 0 | 9.49% |
| SPXW240719P05425000 | 2024-06-25 4:04PM EDT | 2024-07-19 | 36.80 | 33.10 | 33.50 | 0.00 | - | 29 | 0 | 9.46% |
| SPXW240722P05425000 | 2024-06-25 3:31PM EDT | 2024-07-22 | 37.87 | 34.50 | 35.00 | 0.00 | - | 1 | 0 | 9.19% |
| SPXW240723P05425000 | 2024-06-25 10:22AM EDT | 2024-07-23 | 42.80 | 35.70 | 36.20 | 0.00 | - | 1 | 0 | 9.23% |
| SPXW240724P05425000 | 2024-06-25 12:28PM EDT | 2024-07-24 | 43.94 | 37.20 | 37.70 | 0.00 | - | 5 | 0 | 9.33% |
| SPXW240725P05425000 | 2024-06-25 10:33AM EDT | 2024-07-25 | 45.08 | 38.30 | 38.90 | 0.00 | - | 10 | 0 | 9.38% |
| SPXW240726P05425000 | 2024-06-25 12:50PM EDT | 2024-07-26 | 49.28 | 39.70 | 40.10 | 0.00 | - | 3 | 0 | 9.42% |
| SPXW240729P05425000 | 2024-06-25 12:50PM EDT | 2024-07-29 | 50.68 | 40.90 | 41.50 | 0.00 | - | 1 | 0 | 9.22% |
| SPXW240730P05425000 | 2024-06-21 3:52AM EDT | 2024-07-30 | 52.60 | 42.10 | 42.80 | 0.00 | - | 30 | 0 | 9.29% |
| SPXW240731P05425000 | 2024-06-25 11:53AM EDT | 2024-07-31 | 50.56 | 45.00 | 45.50 | 0.00 | - | 5 | 0 | 9.57% |
| SPXW240801P05425000 | 2024-06-25 9:42AM EDT | 2024-08-01 | 54.42 | 46.10 | 46.80 | 0.00 | - | 2 | 0 | 9.63% |
| SPXW240802P05425000 | 2024-06-25 11:23AM EDT | 2024-08-02 | 53.83 | 47.90 | 48.20 | 0.00 | - | 4 | 0 | 9.71% |
| SPXW240809P05425000 | 2024-06-25 3:52PM EDT | 2024-08-09 | 56.35 | 52.70 | 53.30 | 0.00 | - | 48 | 0 | 9.61% |
| SPXW240816P05425000 | 2024-06-25 3:55PM EDT | 2024-08-16 | 62.66 | 58.90 | 59.30 | 0.00 | - | 7 | 0 | 9.70% |
| SPXW240830P05425000 | 2024-06-25 3:15PM EDT | 2024-08-30 | 73.08 | 68.80 | 69.20 | 0.00 | - | 51 | 0 | 9.70% |
| SPX240920P05425000 | 2024-06-25 3:23PM EDT | 2024-09-20 | 85.91 | 82.40 | 82.80 | 0.00 | - | 5 | 0 | 9.76% |
| SPXW240930P05425000 | 2024-06-25 10:07AM EDT | 2024-09-30 | 97.20 | 88.00 | 88.70 | 0.00 | - | 6 | 0 | 9.77% |
| SPXW241018P05425000 | 2024-06-17 3:59PM EDT | 2024-10-18 | 102.30 | 99.40 | 99.90 | 0.00 | - | 2 | 0 | 9.91% |
| SPXW241031P05425000 | 2024-06-13 9:59AM EDT | 2024-10-31 | 119.16 | 105.80 | 106.70 | 0.00 | - | 4 | 0 | 9.93% |
| SPX241115P05425000 | 2024-06-18 3:14PM EDT | 2024-11-15 | 120.71 | 120.70 | 121.50 | 0.00 | - | 668 | 0 | 10.49% |
| SPXW241129P05425000 | 2024-06-24 3:57PM EDT | 2024-11-29 | 138.77 | 126.90 | 127.80 | 0.00 | - | 1 | 0 | 10.46% |
| SPX241220P05425000 | 2024-06-25 11:28AM EDT | 2024-12-20 | 145.49 | 138.40 | 139.00 | 0.00 | - | 4 | 0 | 10.57% |
| SPXW241231P05425000 | 2024-06-18 11:40AM EDT | 2024-12-31 | 141.99 | 141.50 | 142.10 | 0.00 | - | 12 | 0 | 10.45% |
| SPX250117P05425000 | 2024-06-24 3:15PM EDT | 2025-01-17 | 154.40 | 148.00 | 148.70 | 0.00 | - | 198 | 0 | 10.42% |
| SPX250221P05425000 | 2024-06-24 3:37PM EDT | 2025-02-21 | 168.98 | 162.50 | 163.60 | 0.00 | - | 19 | 0 | 10.48% |
| SPX250321P05425000 | 2024-06-25 12:40PM EDT | 2025-03-21 | 183.94 | 175.40 | 176.10 | 0.00 | - | 50 | 0 | 10.60% |
| SPXW250331P05425000 | 2024-06-20 3:40PM EDT | 2025-03-31 | 182.67 | 179.10 | 180.10 | 0.00 | - | 6 | 0 | 10.62% |
| SPX250417P05425000 | 2024-06-25 11:21AM EDT | 2025-04-17 | 191.03 | 185.40 | 186.60 | 0.00 | - | 54 | 0 | 10.64% |
| SPX250516P05425000 | 2024-06-24 3:13PM EDT | 2025-05-16 | 202.63 | 196.00 | 197.60 | 0.00 | - | 34 | 0 | 10.70% |
| SPX250620P05425000 | 2024-06-21 9:43AM EDT | 2025-06-20 | 218.50 | 209.00 | 210.20 | 0.00 | - | 1 | 0 | 10.75% |
