拍板:5435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05435000 | 2024-06-25 4:04PM EDT | 2024-06-26 | 34.92 | 42.80 | 43.60 | 0.00 | - | 482 | 0 | 19.67% |
| SPXW240627C05435000 | 2024-06-25 2:47PM EDT | 2024-06-27 | 39.71 | 45.90 | 46.80 | 0.00 | - | 52 | 0 | 16.24% |
| SPXW240628C05435000 | 2024-06-25 3:58PM EDT | 2024-06-28 | 48.50 | 51.40 | 52.30 | 0.00 | - | 159 | 0 | 16.38% |
| SPXW240701C05435000 | 2024-06-25 3:52PM EDT | 2024-07-01 | 50.04 | 55.60 | 56.80 | 0.00 | - | 17 | 0 | 13.32% |
| SPXW240702C05435000 | 2024-06-25 8:59PM EDT | 2024-07-02 | 56.69 | 58.70 | 60.00 | +5.49 | +10.72% | 5 | 0 | 13.46% |
| SPXW240703C05435000 | 2024-06-25 12:30PM EDT | 2024-07-03 | 48.90 | 59.60 | 65.30 | 0.00 | - | 10 | 0 | 14.33% |
| SPXW240705C05435000 | 2024-06-25 3:58PM EDT | 2024-07-05 | 64.25 | 67.80 | 68.80 | 0.00 | - | 10 | 0 | 13.82% |
| SPXW240708C05435000 | 2024-06-24 9:40AM EDT | 2024-07-08 | 70.29 | 71.30 | 71.80 | 0.00 | - | 1 | 0 | 12.88% |
| SPXW240709C05435000 | 2024-06-25 9:56AM EDT | 2024-07-09 | 62.33 | 74.80 | 75.30 | 0.00 | - | 6 | 0 | 13.26% |
| SPXW240710C05435000 | 2024-06-25 11:31AM EDT | 2024-07-10 | 69.29 | 76.70 | 77.20 | 0.00 | - | 3 | 0 | 13.25% |
| SPXW240711C05435000 | 2024-06-24 10:52AM EDT | 2024-07-11 | 83.49 | 81.60 | 82.20 | 0.00 | - | 2 | 0 | 13.96% |
| SPXW240712C05435000 | 2024-06-25 12:34PM EDT | 2024-07-12 | 71.80 | 85.70 | 86.20 | 0.00 | - | 7 | 0 | 14.41% |
| SPXW240716C05435000 | 2024-06-20 4:13PM EDT | 2024-07-16 | 98.99 | 90.00 | 90.60 | 0.00 | - | - | 0 | 13.83% |
| SPXW240717C05435000 | 2024-06-17 1:16PM EDT | 2024-07-17 | 97.00 | 92.30 | 92.90 | 0.00 | - | 61 | 0 | 13.95% |
| SPXW240719C05435000 | 2024-06-25 4:09PM EDT | 2024-07-19 | 93.30 | 98.20 | 98.70 | 0.00 | - | 25 | 0 | 14.41% |
| SPXW240726C05435000 | 2024-06-24 12:27PM EDT | 2024-07-26 | 118.30 | 110.80 | 111.40 | 0.00 | - | 4 | 0 | 14.71% |
| SPXW240731C05435000 | 2024-06-25 12:43PM EDT | 2024-07-31 | 103.94 | 118.10 | 118.70 | 0.00 | - | 8 | 0 | 14.73% |
| SPXW240802C05435000 | 2024-06-25 10:51AM EDT | 2024-08-02 | 114.09 | 123.80 | 124.40 | 0.00 | - | 40 | 0 | 15.15% |
| SPX240816C05435000 | 2024-06-25 2:01PM EDT | 2024-08-16 | 134.00 | 142.30 | 143.80 | 0.00 | - | 1 | 0 | 15.33% |
| SPXW240830C05435000 | 2024-06-25 12:43PM EDT | 2024-08-30 | 150.04 | 164.30 | 165.10 | 0.00 | - | 6 | 0 | 15.92% |
| SPX240920C05435000 | 2024-06-25 3:44PM EDT | 2024-09-20 | 184.80 | 190.80 | 191.70 | 0.00 | - | 50 | 0 | 16.38% |
| SPXW240930C05435000 | 2024-06-18 9:41AM EDT | 2024-09-30 | 214.72 | 202.10 | 203.00 | 0.00 | - | 20 | 0 | 16.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05435000 | 2024-06-26 3:15AM EDT | 2024-06-26 | 1.00 | 0.90 | 1.00 | -0.65 | -39.39% | 78 | 0 | 8.82% |
| SPXW240627P05435000 | 2024-06-26 2:25AM EDT | 2024-06-27 | 2.90 | 3.20 | 3.40 | -1.80 | -38.30% | 11 | 0 | 9.04% |
| SPXW240628P05435000 | 2024-06-25 4:01PM EDT | 2024-06-28 | 9.39 | 6.70 | 6.90 | 0.00 | - | 498 | 0 | 9.85% |
| SPXW240701P05435000 | 2024-06-25 11:48PM EDT | 2024-07-01 | 10.50 | 9.80 | 10.10 | -1.71 | -14.00% | 1 | 0 | 8.37% |
| SPXW240702P05435000 | 2024-06-25 3:56PM EDT | 2024-07-02 | 15.15 | 11.70 | 12.10 | 0.00 | - | 86 | 0 | 8.53% |
| SPXW240703P05435000 | 2024-06-25 4:14PM EDT | 2024-07-03 | 15.78 | 13.30 | 13.60 | 0.00 | - | 39 | 0 | 8.51% |
| SPXW240705P05435000 | 2024-06-25 3:50PM EDT | 2024-07-05 | 21.25 | 17.30 | 17.60 | 0.00 | - | 250 | 0 | 8.85% |
| SPXW240708P05435000 | 2024-06-25 3:33PM EDT | 2024-07-08 | 22.26 | 19.80 | 20.20 | 0.00 | - | 11 | 0 | 8.45% |
| SPXW240709P05435000 | 2024-06-25 3:39PM EDT | 2024-07-09 | 24.65 | 22.10 | 22.50 | 0.00 | - | 23 | 0 | 8.73% |
| SPXW240710P05435000 | 2024-06-25 3:47PM EDT | 2024-07-10 | 27.86 | 24.30 | 24.50 | 0.00 | - | 2 | 0 | 8.91% |
| SPXW240711P05435000 | 2024-06-25 3:14PM EDT | 2024-07-11 | 32.15 | 28.30 | 28.70 | 0.00 | - | 2 | 0 | 9.60% |
| SPXW240712P05435000 | 2024-06-25 3:43PM EDT | 2024-07-12 | 33.30 | 29.70 | 29.90 | 0.00 | - | 18 | 0 | 9.59% |
| SPXW240715P05435000 | 2024-06-25 10:20AM EDT | 2024-07-15 | 38.95 | 31.40 | 31.80 | 0.00 | - | 2 | 0 | 9.23% |
| SPXW240717P05435000 | 2024-06-24 9:50AM EDT | 2024-07-17 | 43.50 | 34.20 | 34.60 | 0.00 | - | 10 | 0 | 9.34% |
| SPXW240719P05435000 | 2024-06-25 10:41AM EDT | 2024-07-19 | 42.70 | 36.50 | 36.70 | 0.00 | - | 14 | 0 | 9.34% |
| SPXW240726P05435000 | 2024-06-25 11:23AM EDT | 2024-07-26 | 48.45 | 43.00 | 43.50 | 0.00 | - | 5 | 0 | 9.32% |
| SPXW240731P05435000 | 2024-06-21 9:45AM EDT | 2024-07-31 | 61.23 | 48.60 | 49.00 | 0.00 | - | 1 | 0 | 9.48% |
| SPXW240802P05435000 | 2024-06-17 11:22AM EDT | 2024-08-02 | 67.00 | 51.20 | 51.60 | 0.00 | - | - | 0 | 9.60% |
| SPXW240816P05435000 | 2024-06-25 2:14PM EDT | 2024-08-16 | 67.10 | 62.20 | 62.60 | 0.00 | - | 60 | 0 | 9.57% |
| SPXW240830P05435000 | 2024-06-24 11:24AM EDT | 2024-08-30 | 74.01 | 72.00 | 72.50 | 0.00 | - | 20 | 0 | 9.58% |
| SPX240920P05435000 | 2024-06-24 2:29PM EDT | 2024-09-20 | 94.54 | 85.50 | 86.00 | 0.00 | - | 12 | 0 | 9.63% |
| SPXW240930P05435000 | 2024-06-20 1:30PM EDT | 2024-09-30 | 101.00 | 91.40 | 92.20 | 0.00 | - | 10 | 0 | 9.68% |
