拍板:5440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05440000 | 2024-06-25 11:21PM EDT | 2024-06-26 | 36.88 | 39.80 | 40.70 | +4.41 | +13.58% | 10 | 0 | 20.33% |
| SPXW240627C05440000 | 2024-06-25 3:26PM EDT | 2024-06-27 | 36.56 | 43.30 | 44.10 | 0.00 | - | 111 | 0 | 16.73% |
| SPXW240628C05440000 | 2024-06-25 9:25PM EDT | 2024-06-28 | 46.50 | 49.30 | 50.20 | +4.33 | +10.27% | 2 | 0 | 17.00% |
| SPXW240701C05440000 | 2024-06-25 2:52PM EDT | 2024-07-01 | 44.50 | 53.70 | 54.60 | 0.00 | - | 18 | 0 | 13.68% |
| SPXW240702C05440000 | 2024-06-25 4:11PM EDT | 2024-07-02 | 50.50 | 56.50 | 57.80 | 0.00 | - | 84 | 0 | 13.77% |
| SPXW240703C05440000 | 2024-06-24 3:19PM EDT | 2024-07-03 | 52.99 | 57.50 | 62.80 | 0.00 | - | 13 | 0 | 14.49% |
| SPXW240705C05440000 | 2024-06-26 3:07AM EDT | 2024-07-05 | 63.60 | 66.00 | 66.40 | +3.61 | +6.02% | 1 | 0 | 13.99% |
| SPXW240708C05440000 | 2024-06-25 10:00AM EDT | 2024-07-08 | 55.18 | 69.60 | 70.10 | 0.00 | - | 2 | 0 | 13.19% |
| SPXW240709C05440000 | 2024-06-25 3:59PM EDT | 2024-07-09 | 69.00 | 72.60 | 73.10 | 0.00 | - | 3 | 0 | 13.43% |
| SPXW240710C05440000 | 2024-06-25 4:04PM EDT | 2024-07-10 | 68.06 | 74.90 | 75.40 | 0.00 | - | 11 | 0 | 13.51% |
| SPXW240711C05440000 | 2024-06-20 2:34PM EDT | 2024-07-11 | 93.88 | 79.70 | 80.20 | 0.00 | - | 4 | 0 | 14.15% |
| SPXW240712C05440000 | 2024-06-25 3:55PM EDT | 2024-07-12 | 77.02 | 83.40 | 84.00 | 0.00 | - | 726 | 0 | 14.55% |
| SPXW240715C05440000 | 2024-06-24 4:08PM EDT | 2024-07-15 | 71.28 | 86.00 | 86.50 | 0.00 | - | 30 | 0 | 13.91% |
| SPXW240716C05440000 | 2024-06-20 3:57PM EDT | 2024-07-16 | 95.84 | 88.10 | 88.70 | 0.00 | - | - | 0 | 14.01% |
| SPXW240717C05440000 | 2024-06-25 1:35PM EDT | 2024-07-17 | 77.18 | 90.30 | 90.90 | 0.00 | - | 5 | 0 | 14.10% |
| SPXW240718C05440000 | 2024-06-20 9:40AM EDT | 2024-07-18 | 115.80 | 92.50 | 93.10 | 0.00 | - | - | 0 | 14.20% |
| SPXW240719C05440000 | 2024-06-25 9:49PM EDT | 2024-07-19 | 93.06 | 95.80 | 96.20 | +2.76 | +3.06% | 35 | 0 | 14.46% |
| SPXW240722C05440000 | 2024-06-25 1:35PM EDT | 2024-07-22 | 84.93 | 98.40 | 99.10 | 0.00 | - | 4 | 0 | 14.13% |
| SPXW240723C05440000 | 2024-06-14 10:08AM EDT | 2024-07-23 | 72.53 | 100.10 | 100.70 | 0.00 | - | - | 0 | 14.14% |
| SPXW240726C05440000 | 2024-06-25 1:14PM EDT | 2024-07-26 | 94.81 | 108.50 | 109.10 | 0.00 | - | 4 | 0 | 14.78% |
| SPXW240729C05440000 | 2024-06-20 1:00PM EDT | 2024-07-29 | 119.40 | 110.60 | 111.30 | 0.00 | - | - | 0 | 14.44% |
| SPXW240731C05440000 | 2024-06-25 10:25AM EDT | 2024-07-31 | 106.40 | 116.20 | 116.80 | 0.00 | - | 2 | 0 | 14.85% |
| SPXW240801C05440000 | 2024-06-24 3:41PM EDT | 2024-08-01 | 111.66 | 118.40 | 119.20 | 0.00 | - | 4 | 0 | 14.99% |
| SPXW240802C05440000 | 2024-06-21 4:23AM EDT | 2024-08-02 | 123.90 | 122.00 | 122.60 | 0.00 | - | 1 | 0 | 15.28% |
| SPXW240809C05440000 | 2024-06-25 10:04AM EDT | 2024-08-09 | 121.50 | 132.20 | 132.90 | 0.00 | - | 2 | 0 | 15.40% |
| SPX240816C05440000 | 2024-06-25 2:01PM EDT | 2024-08-16 | 130.65 | 140.80 | 142.30 | 0.00 | - | 1 | 0 | 15.47% |
| SPXW240830C05440000 | 2024-06-24 12:57PM EDT | 2024-08-30 | 163.50 | 162.20 | 162.90 | 0.00 | - | 1 | 0 | 15.97% |
| SPXW240920C05440000 | 2024-06-25 2:11PM EDT | 2024-09-20 | 181.90 | 189.60 | 190.10 | 0.00 | - | 2 | 0 | 16.48% |
| SPXW240930C05440000 | 2024-06-25 1:22PM EDT | 2024-09-30 | 186.13 | 199.90 | 200.80 | 0.00 | - | 5 | 0 | 16.56% |
| SPXW241018C05440000 | 2024-06-25 3:37PM EDT | 2024-10-18 | 219.50 | 225.80 | 226.70 | 0.00 | - | 10 | 0 | 17.33% |
| SPXW241031C05440000 | 2024-06-12 10:21AM EDT | 2024-10-31 | 220.99 | 240.70 | 242.00 | 0.00 | - | 18 | 0 | 17.62% |
| SPXW241115C05440000 | 2024-06-25 10:05AM EDT | 2024-11-15 | 256.36 | 267.20 | 268.40 | 0.00 | - | 2 | 0 | 18.61% |
| SPXW241129C05440000 | 2024-06-12 10:32AM EDT | 2024-11-29 | 262.55 | 281.60 | 282.90 | 0.00 | - | - | 0 | 18.78% |
| SPXW241231C05440000 | 2024-06-17 9:53AM EDT | 2024-12-31 | 280.28 | 315.90 | 317.60 | 0.00 | - | - | 0 | 19.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05440000 | 2024-06-26 3:18AM EDT | 2024-06-26 | 1.20 | 1.00 | 1.10 | -1.03 | -46.19% | 118 | 0 | 8.04% |
| SPXW240627P05440000 | 2024-06-26 3:00AM EDT | 2024-06-27 | 3.90 | 3.50 | 3.70 | -1.70 | -30.36% | 17 | 0 | 8.46% |
| SPXW240628P05440000 | 2024-06-26 2:32AM EDT | 2024-06-28 | 7.40 | 7.20 | 7.40 | -2.61 | -26.07% | 19 | 0 | 9.36% |
| SPXW240701P05440000 | 2024-06-26 3:18AM EDT | 2024-07-01 | 10.70 | 10.10 | 10.40 | -3.60 | -25.17% | 6 | 0 | 7.89% |
| SPXW240702P05440000 | 2024-06-25 4:02PM EDT | 2024-07-02 | 16.35 | 12.50 | 12.80 | 0.00 | - | 212 | 0 | 8.21% |
| SPXW240703P05440000 | 2024-06-25 3:54PM EDT | 2024-07-03 | 17.75 | 13.80 | 14.20 | 0.00 | - | 46 | 0 | 8.16% |
| SPXW240705P05440000 | 2024-06-25 4:06PM EDT | 2024-07-05 | 21.80 | 18.00 | 18.30 | 0.00 | - | 180 | 0 | 8.54% |
| SPXW240708P05440000 | 2024-06-25 3:15PM EDT | 2024-07-08 | 25.08 | 20.60 | 21.00 | 0.00 | - | 305 | 0 | 8.19% |
| SPXW240709P05440000 | 2024-06-25 4:01PM EDT | 2024-07-09 | 27.00 | 22.90 | 23.30 | 0.00 | - | 48 | 0 | 8.47% |
| SPXW240710P05440000 | 2024-06-25 3:34PM EDT | 2024-07-10 | 28.23 | 24.90 | 25.30 | 0.00 | - | 76 | 0 | 8.66% |
| SPXW240711P05440000 | 2024-06-25 3:14PM EDT | 2024-07-11 | 33.73 | 29.10 | 29.50 | 0.00 | - | 5 | 0 | 9.34% |
| SPXW240712P05440000 | 2024-06-25 3:58PM EDT | 2024-07-12 | 33.48 | 30.30 | 30.70 | 0.00 | - | 55 | 0 | 9.33% |
| SPXW240715P05440000 | 2024-06-25 3:48PM EDT | 2024-07-15 | 36.36 | 31.90 | 32.40 | 0.00 | - | 9 | 0 | 8.95% |
| SPXW240716P05440000 | 2024-06-25 12:25PM EDT | 2024-07-16 | 41.18 | 33.40 | 33.90 | 0.00 | - | 6 | 0 | 9.03% |
| SPXW240717P05440000 | 2024-06-25 11:00AM EDT | 2024-07-17 | 43.13 | 34.60 | 35.10 | 0.00 | - | 2 | 0 | 9.05% |
| SPXW240718P05440000 | 2024-06-25 10:59AM EDT | 2024-07-18 | 44.30 | 36.20 | 36.60 | 0.00 | - | 30 | 0 | 9.14% |
| SPXW240719P05440000 | 2024-06-25 3:20PM EDT | 2024-07-19 | 41.00 | 37.10 | 37.40 | 0.00 | - | 40 | 0 | 9.09% |
| SPXW240722P05440000 | 2024-06-25 2:04PM EDT | 2024-07-22 | 45.29 | 38.50 | 39.00 | 0.00 | - | 1 | 0 | 8.85% |
| SPXW240723P05440000 | 2024-06-25 4:13PM EDT | 2024-07-23 | 43.27 | 39.70 | 40.20 | 0.00 | - | 6 | 0 | 8.89% |
| SPXW240724P05440000 | 2024-06-25 10:11AM EDT | 2024-07-24 | 49.29 | 41.10 | 41.70 | 0.00 | - | 9 | 0 | 8.99% |
| SPXW240726P05440000 | 2024-06-24 3:21PM EDT | 2024-07-26 | 51.31 | 43.80 | 44.20 | 0.00 | - | 5 | 0 | 9.10% |
| SPXW240731P05440000 | 2024-06-25 11:27AM EDT | 2024-07-31 | 56.44 | 49.30 | 49.70 | 0.00 | - | 1 | 0 | 9.26% |
| SPXW240801P05440000 | 2024-06-25 12:51PM EDT | 2024-08-01 | 61.74 | 50.00 | 50.70 | 0.00 | - | 2 | 0 | 9.28% |
| SPXW240802P05440000 | 2024-06-25 10:10AM EDT | 2024-08-02 | 60.50 | 52.10 | 52.40 | 0.00 | - | 3 | 0 | 9.41% |
| SPXW240809P05440000 | 2024-06-25 2:01PM EDT | 2024-08-09 | 63.50 | 56.80 | 57.40 | 0.00 | - | 2 | 0 | 9.31% |
| SPXW240816P05440000 | 2024-06-25 2:48PM EDT | 2024-08-16 | 69.60 | 63.00 | 63.40 | 0.00 | - | 63 | 0 | 9.40% |
| SPXW240830P05440000 | 2024-06-25 3:32PM EDT | 2024-08-30 | 76.62 | 72.70 | 73.20 | 0.00 | - | 4 | 0 | 9.41% |
| SPX240920P05440000 | 2024-06-25 11:26AM EDT | 2024-09-20 | 93.70 | 86.40 | 86.90 | 0.00 | - | 19 | 0 | 9.50% |
| SPXW240930P05440000 | 2024-06-25 3:47PM EDT | 2024-09-30 | 96.29 | 92.00 | 92.80 | 0.00 | - | 4 | 0 | 9.53% |
| SPXW241018P05440000 | 2024-06-21 11:23AM EDT | 2024-10-18 | 112.40 | 103.10 | 103.80 | 0.00 | - | 6 | 0 | 9.66% |
| SPXW241031P05440000 | 2024-06-24 10:39AM EDT | 2024-10-31 | 112.00 | 110.20 | 110.70 | 0.00 | - | 5 | 0 | 9.69% |
| SPX241115P05440000 | 2024-06-18 12:42PM EDT | 2024-11-15 | 125.94 | 124.60 | 125.60 | 0.00 | - | 1 | 0 | 10.27% |
| SPXW241129P05440000 | 2024-06-21 3:05PM EDT | 2024-11-29 | 138.15 | 130.80 | 131.70 | 0.00 | - | 6 | 0 | 10.23% |
| SPXW241231P05440000 | 2024-06-17 1:43PM EDT | 2024-12-31 | 145.50 | 145.10 | 146.10 | 0.00 | - | 34 | 0 | 10.25% |
