拍板:5430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05430000 | 2024-06-26 3:24AM EDT | 2024-06-26 | 51.10 | 49.40 | 50.40 | +9.80 | +31.11% | 1 | 0 | 23.02% |
| SPXW240627C05430000 | 2024-06-25 3:26PM EDT | 2024-06-27 | 44.79 | 53.20 | 54.20 | 0.00 | - | 68 | 0 | 19.03% |
| SPXW240628C05430000 | 2024-06-25 8:48PM EDT | 2024-06-28 | 51.94 | 58.40 | 59.50 | -0.51 | -0.97% | 2 | 0 | 18.54% |
| SPXW240701C05430000 | 2024-06-25 2:25PM EDT | 2024-07-01 | 52.80 | 61.60 | 62.80 | 0.00 | - | 17 | 0 | 14.39% |
| SPXW240702C05430000 | 2024-06-25 12:34PM EDT | 2024-07-02 | 48.50 | 64.10 | 65.40 | 0.00 | - | 14 | 0 | 14.25% |
| SPXW240703C05430000 | 2024-06-25 12:18PM EDT | 2024-07-03 | 54.90 | 65.90 | 71.00 | 0.00 | - | 1 | 0 | 15.18% |
| SPXW240705C05430000 | 2024-06-25 4:04PM EDT | 2024-07-05 | 66.04 | 74.30 | 75.30 | 0.00 | - | 21 | 0 | 14.83% |
| SPXW240708C05430000 | 2024-06-25 12:25PM EDT | 2024-07-08 | 64.62 | 76.90 | 78.00 | 0.00 | - | 2 | 0 | 13.69% |
| SPXW240709C05430000 | 2024-06-25 4:04PM EDT | 2024-07-09 | 72.66 | 80.90 | 81.50 | 0.00 | - | 4 | 0 | 14.04% |
| SPXW240710C05430000 | 2024-06-25 1:09PM EDT | 2024-07-10 | 66.09 | 82.90 | 83.50 | 0.00 | - | 3 | 0 | 14.04% |
| SPXW240711C05430000 | 2024-06-24 3:51PM EDT | 2024-07-11 | 78.22 | 87.30 | 87.90 | 0.00 | - | 17 | 0 | 14.59% |
| SPXW240712C05430000 | 2024-06-25 1:19PM EDT | 2024-07-12 | 75.70 | 91.60 | 92.10 | 0.00 | - | 79 | 0 | 15.07% |
| SPXW240715C05430000 | 2024-06-24 3:41PM EDT | 2024-07-15 | 85.89 | 94.00 | 94.60 | 0.00 | - | 40 | 0 | 14.40% |
| SPXW240716C05430000 | 2024-06-21 11:58AM EDT | 2024-07-16 | 100.19 | 95.70 | 96.20 | 0.00 | - | 1 | 0 | 14.36% |
| SPXW240717C05430000 | 2024-06-24 1:40PM EDT | 2024-07-17 | 92.39 | 98.40 | 99.10 | 0.00 | - | 8 | 0 | 14.59% |
| SPXW240718C05430000 | 2024-06-25 10:50AM EDT | 2024-07-18 | 87.78 | 100.10 | 100.70 | 0.00 | - | 4 | 0 | 14.57% |
| SPX240719C05430000 | 2024-06-25 9:36AM EDT | 2024-07-19 | 89.90 | 102.70 | 104.20 | 0.00 | - | 4 | 0 | 14.90% |
| SPXW240722C05430000 | 2024-06-25 12:28PM EDT | 2024-07-22 | 93.60 | 105.60 | 106.30 | 0.00 | - | 18 | 0 | 14.41% |
| SPXW240723C05430000 | 2024-06-25 9:54AM EDT | 2024-07-23 | 94.79 | 108.00 | 108.70 | 0.00 | - | 3 | 0 | 14.55% |
| SPXW240724C05430000 | 2024-06-18 2:50PM EDT | 2024-07-24 | 122.12 | 110.00 | 110.70 | 0.00 | - | - | 0 | 14.63% |
| SPXW240726C05430000 | 2024-06-25 2:35PM EDT | 2024-07-26 | 107.71 | 116.40 | 117.00 | 0.00 | - | 44 | 0 | 15.16% |
| SPXW240731C05430000 | 2024-06-25 12:43PM EDT | 2024-07-31 | 107.44 | 123.80 | 124.40 | 0.00 | - | 10 | 0 | 15.17% |
| SPXW240801C05430000 | 2024-06-21 10:45AM EDT | 2024-08-01 | 123.57 | 126.00 | 126.80 | 0.00 | - | 2 | 0 | 15.31% |
| SPXW240802C05430000 | 2024-06-25 10:50AM EDT | 2024-08-02 | 117.43 | 129.80 | 130.50 | 0.00 | - | 4 | 0 | 15.64% |
| SPXW240809C05430000 | 2024-06-25 3:37PM EDT | 2024-08-09 | 132.65 | 139.90 | 140.60 | 0.00 | - | 8 | 0 | 15.71% |
| SPX240816C05430000 | 2024-06-24 2:29PM EDT | 2024-08-16 | 138.81 | 148.50 | 150.00 | 0.00 | - | 4 | 0 | 15.77% |
| SPXW240830C05430000 | 2024-06-25 12:43PM EDT | 2024-08-30 | 153.59 | 170.20 | 170.90 | 0.00 | - | 8 | 0 | 16.27% |
| SPXW240920C05430000 | 2024-06-25 3:28PM EDT | 2024-09-20 | 192.60 | 197.70 | 198.20 | 0.00 | - | 5 | 0 | 16.75% |
| SPXW240930C05430000 | 2024-06-21 4:10PM EDT | 2024-09-30 | 206.41 | 207.80 | 208.70 | 0.00 | - | 4 | 0 | 16.81% |
| SPXW241018C05430000 | 2024-06-25 3:37PM EDT | 2024-10-18 | 226.96 | 233.30 | 234.20 | 0.00 | - | 2 | 0 | 17.53% |
| SPXW241031C05430000 | 2024-06-12 11:29AM EDT | 2024-10-31 | 225.58 | 248.90 | 250.10 | 0.00 | - | 43 | 0 | 17.86% |
| SPX241115C05430000 | 2024-06-13 12:22PM EDT | 2024-11-15 | 230.34 | 273.30 | 275.80 | 0.00 | - | 36 | 0 | 18.79% |
| SPXW241129C05430000 | 2024-06-13 3:51PM EDT | 2024-11-29 | 258.88 | 289.50 | 290.90 | 0.00 | - | 2 | 0 | 19.00% |
| SPXW241231C05430000 | 2024-06-18 10:02AM EDT | 2024-12-31 | 329.30 | 323.70 | 325.40 | 0.00 | - | 1 | 0 | 19.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05430000 | 2024-06-26 3:23AM EDT | 2024-06-26 | 0.55 | 0.50 | 0.55 | -0.65 | -54.17% | 130 | 0 | 8.55% |
| SPXW240627P05430000 | 2024-06-26 3:04AM EDT | 2024-06-27 | 2.75 | 2.20 | 2.30 | -1.10 | -28.57% | 17 | 0 | 8.68% |
| SPXW240628P05430000 | 2024-06-26 3:21AM EDT | 2024-06-28 | 5.65 | 5.30 | 5.50 | -2.15 | -27.56% | 63 | 0 | 9.66% |
| SPXW240701P05430000 | 2024-06-26 3:21AM EDT | 2024-07-01 | 8.45 | 7.90 | 8.20 | -2.95 | -25.88% | 45 | 0 | 8.12% |
| SPXW240702P05430000 | 2024-06-25 3:55PM EDT | 2024-07-02 | 13.73 | 10.20 | 10.50 | 0.00 | - | 244 | 0 | 8.46% |
| SPXW240703P05430000 | 2024-06-25 4:04PM EDT | 2024-07-03 | 14.87 | 11.20 | 11.50 | 0.00 | - | 11 | 0 | 8.29% |
| SPXW240705P05430000 | 2024-06-25 4:12PM EDT | 2024-07-05 | 18.42 | 15.50 | 15.80 | 0.00 | - | 193 | 0 | 8.79% |
| SPXW240708P05430000 | 2024-06-25 3:56PM EDT | 2024-07-08 | 21.70 | 17.80 | 18.10 | 0.00 | - | 89 | 0 | 8.34% |
| SPXW240709P05430000 | 2024-06-25 3:37PM EDT | 2024-07-09 | 23.58 | 19.80 | 20.20 | 0.00 | - | 102 | 0 | 8.58% |
| SPXW240710P05430000 | 2024-06-25 2:48PM EDT | 2024-07-10 | 28.20 | 22.20 | 22.60 | 0.00 | - | 10 | 0 | 8.89% |
| SPXW240711P05430000 | 2024-06-20 9:42AM EDT | 2024-07-11 | 27.30 | 25.80 | 26.30 | 0.00 | - | 2 | 0 | 9.48% |
| SPXW240712P05430000 | 2024-06-25 3:54PM EDT | 2024-07-12 | 31.68 | 27.10 | 27.50 | 0.00 | - | 92 | 0 | 9.47% |
| SPXW240715P05430000 | 2024-06-25 1:04PM EDT | 2024-07-15 | 41.81 | 28.90 | 29.40 | 0.00 | - | 5 | 0 | 9.13% |
| SPXW240716P05430000 | 2024-06-25 12:25PM EDT | 2024-07-16 | 37.88 | 30.50 | 31.00 | 0.00 | - | 5 | 0 | 9.23% |
| SPXW240717P05430000 | 2024-06-25 3:30PM EDT | 2024-07-17 | 34.85 | 31.60 | 32.10 | 0.00 | - | 14 | 0 | 9.23% |
| SPXW240718P05430000 | 2024-06-25 9:58AM EDT | 2024-07-18 | 43.72 | 32.90 | 33.40 | 0.00 | - | 12 | 0 | 9.28% |
| SPX240719P05430000 | 2024-06-25 3:50PM EDT | 2024-07-19 | 37.70 | 33.60 | 34.00 | 0.00 | - | 15 | 0 | 9.20% |
| SPXW240722P05430000 | 2024-06-21 3:59PM EDT | 2024-07-22 | 44.80 | 35.70 | 36.30 | 0.00 | - | 8 | 0 | 9.08% |
| SPXW240723P05430000 | 2024-06-24 12:13PM EDT | 2024-07-23 | 39.88 | 36.80 | 37.30 | 0.00 | - | 29 | 0 | 9.09% |
| SPXW240724P05430000 | 2024-06-25 10:21AM EDT | 2024-07-24 | 46.61 | 38.30 | 38.90 | 0.00 | - | 1 | 0 | 9.20% |
| SPXW240726P05430000 | 2024-06-24 1:10PM EDT | 2024-07-26 | 48.51 | 40.80 | 41.30 | 0.00 | - | 12 | 0 | 9.30% |
| SPXW240730P05430000 | 2024-06-24 9:42AM EDT | 2024-07-30 | 53.60 | 43.50 | 44.00 | 0.00 | - | 1 | 0 | 9.16% |
| SPXW240731P05430000 | 2024-06-25 1:25PM EDT | 2024-07-31 | 55.39 | 45.90 | 46.30 | 0.00 | - | 17 | 0 | 9.38% |
| SPXW240801P05430000 | 2024-06-24 9:49AM EDT | 2024-08-01 | 57.21 | 47.10 | 47.80 | 0.00 | - | 2 | 0 | 9.48% |
| SPXW240802P05430000 | 2024-06-17 2:59PM EDT | 2024-08-02 | 52.87 | 49.10 | 49.50 | 0.00 | - | 1 | 0 | 9.60% |
| SPXW240809P05430000 | 2024-06-25 3:34PM EDT | 2024-08-09 | 57.28 | 53.50 | 54.10 | 0.00 | - | 6 | 0 | 9.44% |
| SPX240816P05430000 | 2024-06-25 3:23PM EDT | 2024-08-16 | 63.18 | 59.60 | 60.00 | 0.00 | - | 20 | 0 | 9.52% |
| SPXW240830P05430000 | 2024-06-25 3:54PM EDT | 2024-08-30 | 73.88 | 69.40 | 69.90 | 0.00 | - | 4 | 0 | 9.54% |
| SPX240920P05430000 | 2024-06-25 2:32PM EDT | 2024-09-20 | 87.89 | 83.50 | 83.80 | 0.00 | - | 79 | 0 | 9.64% |
| SPXW240930P05430000 | 2024-06-18 1:10PM EDT | 2024-09-30 | 91.00 | 88.80 | 89.50 | 0.00 | - | 6 | 0 | 9.64% |
| SPXW241018P05430000 | 2024-06-25 10:24AM EDT | 2024-10-18 | 108.70 | 100.00 | 100.70 | 0.00 | - | 10 | 0 | 9.79% |
| SPXW241031P05430000 | 2024-05-20 10:07AM EDT | 2024-10-31 | 170.72 | 104.70 | 105.90 | 0.00 | - | - | 0 | 9.68% |
| SPX241115P05430000 | 2024-06-21 10:32AM EDT | 2024-11-15 | 133.66 | 121.30 | 122.30 | 0.00 | - | 1 | 0 | 10.38% |
| SPXW241129P05430000 | 2024-06-24 3:57PM EDT | 2024-11-29 | 140.17 | 128.20 | 129.20 | 0.00 | - | 1 | 0 | 10.39% |
| SPXW241231P05430000 | 2024-06-17 2:10PM EDT | 2024-12-31 | 138.62 | 142.20 | 143.30 | 0.00 | - | - | 0 | 10.38% |
