拍板:5445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05445000 | 2024-06-26 3:23AM EDT | 2024-06-26 | 35.32 | 36.90 | 37.80 | +8.02 | +29.38% | 16 | 0 | 20.79% |
| SPXW240627C05445000 | 2024-06-25 3:45PM EDT | 2024-06-27 | 30.90 | 39.80 | 40.60 | 0.00 | - | 117 | 0 | 16.57% |
| SPXW240628C05445000 | 2024-06-26 1:22AM EDT | 2024-06-28 | 44.50 | 46.60 | 47.40 | +5.30 | +13.52% | 27 | 0 | 17.16% |
| SPXW240701C05445000 | 2024-06-25 2:49PM EDT | 2024-07-01 | 40.50 | 51.00 | 52.00 | 0.00 | - | 37 | 0 | 13.84% |
| SPXW240702C05445000 | 2024-06-25 3:41PM EDT | 2024-07-02 | 46.60 | 53.60 | 54.50 | 0.00 | - | 60 | 0 | 13.67% |
| SPXW240703C05445000 | 2024-06-25 3:58PM EDT | 2024-07-03 | 52.00 | 57.60 | 58.00 | 0.00 | - | 30 | 0 | 13.90% |
| SPXW240705C05445000 | 2024-06-26 3:26AM EDT | 2024-07-05 | 63.50 | 63.50 | 63.90 | +8.50 | +15.45% | 2 | 0 | 14.10% |
| SPXW240708C05445000 | 2024-06-25 9:30AM EDT | 2024-07-08 | 58.45 | 67.10 | 67.60 | 0.00 | - | 1 | 0 | 13.28% |
| SPXW240709C05445000 | 2024-06-25 12:53PM EDT | 2024-07-09 | 52.90 | 70.20 | 70.70 | 0.00 | - | 4 | 0 | 13.54% |
| SPXW240710C05445000 | 2024-06-25 3:59PM EDT | 2024-07-10 | 66.90 | 72.50 | 73.00 | 0.00 | - | 8 | 0 | 13.61% |
| SPXW240711C05445000 | 2024-06-25 12:46PM EDT | 2024-07-11 | 60.56 | 77.50 | 78.10 | 0.00 | - | 1 | 0 | 14.31% |
| SPXW240712C05445000 | 2024-06-25 3:42PM EDT | 2024-07-12 | 73.85 | 81.40 | 81.90 | 0.00 | - | 4 | 0 | 14.70% |
| SPXW240715C05445000 | 2024-06-24 4:03PM EDT | 2024-07-15 | 66.55 | 83.70 | 84.30 | 0.00 | - | 29 | 0 | 14.03% |
| SPXW240717C05445000 | 2024-06-25 3:42PM EDT | 2024-07-17 | 80.45 | 88.20 | 88.80 | 0.00 | - | 3 | 0 | 14.22% |
| SPXW240719C05445000 | 2024-06-24 1:00PM EDT | 2024-07-19 | 93.20 | 93.60 | 94.10 | 0.00 | - | 40 | 0 | 14.57% |
| SPXW240726C05445000 | 2024-06-24 3:54PM EDT | 2024-07-26 | 95.49 | 106.50 | 107.00 | 0.00 | - | 24 | 0 | 14.87% |
| SPXW240731C05445000 | 2024-06-25 10:25AM EDT | 2024-07-31 | 103.30 | 114.10 | 114.60 | 0.00 | - | 2 | 0 | 14.91% |
| SPXW240802C05445000 | 2024-06-25 6:07AM EDT | 2024-08-02 | 109.90 | 119.70 | 120.30 | 0.00 | - | 2 | 0 | 15.33% |
| SPXW240816C05445000 | 2024-06-25 1:03PM EDT | 2024-08-16 | 121.60 | 139.40 | 140.00 | 0.00 | - | 9 | 0 | 15.51% |
| SPXW240830C05445000 | 2024-06-24 9:30AM EDT | 2024-08-30 | 155.20 | 159.20 | 160.00 | 0.00 | - | 8 | 0 | 15.93% |
| SPX240920C05445000 | 2024-06-25 10:29AM EDT | 2024-09-20 | 176.30 | 186.60 | 187.50 | 0.00 | - | 10 | 0 | 16.47% |
| SPXW240930C05445000 | 2024-06-17 2:00PM EDT | 2024-09-30 | 204.90 | 197.50 | 198.40 | 0.00 | - | 49 | 0 | 16.57% |
| SPXW241031C05445000 | 2024-06-14 9:56AM EDT | 2024-10-31 | 202.28 | 238.60 | 239.80 | 0.00 | - | - | 0 | 17.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05445000 | 2024-06-26 3:24AM EDT | 2024-06-26 | 1.35 | 1.25 | 1.35 | -1.75 | -56.45% | 288 | 0 | 7.46% |
| SPXW240627P05445000 | 2024-06-26 2:53AM EDT | 2024-06-27 | 4.50 | 4.00 | 4.20 | -2.47 | -35.44% | 7 | 0 | 7.98% |
| SPXW240628P05445000 | 2024-06-26 3:24AM EDT | 2024-06-28 | 7.80 | 7.80 | 8.00 | -3.70 | -32.17% | 20 | 0 | 8.89% |
| SPXW240701P05445000 | 2024-06-25 3:52PM EDT | 2024-07-01 | 15.63 | 11.00 | 11.40 | 0.00 | - | 71 | 0 | 7.66% |
| SPXW240702P05445000 | 2024-06-25 3:54PM EDT | 2024-07-02 | 18.47 | 13.30 | 13.60 | 0.00 | - | 24 | 0 | 7.90% |
| SPXW240703P05445000 | 2024-06-25 4:00PM EDT | 2024-07-03 | 18.55 | 14.60 | 14.90 | 0.00 | - | 118 | 0 | 7.82% |
| SPXW240705P05445000 | 2024-06-25 3:25PM EDT | 2024-07-05 | 22.84 | 18.80 | 19.10 | 0.00 | - | 82 | 0 | 8.24% |
| SPXW240708P05445000 | 2024-06-25 9:25PM EDT | 2024-07-08 | 23.70 | 21.60 | 21.90 | -2.77 | -10.46% | 5 | 0 | 7.94% |
| SPXW240709P05445000 | 2024-06-25 4:01PM EDT | 2024-07-09 | 28.60 | 23.80 | 24.10 | 0.00 | - | 63 | 0 | 8.19% |
| SPXW240710P05445000 | 2024-06-25 1:03PM EDT | 2024-07-10 | 38.84 | 25.70 | 26.10 | 0.00 | - | 1 | 0 | 8.38% |
| SPXW240711P05445000 | 2024-06-25 1:16PM EDT | 2024-07-11 | 40.85 | 29.90 | 30.30 | 0.00 | - | 3 | 0 | 9.07% |
| SPXW240712P05445000 | 2024-06-25 12:49PM EDT | 2024-07-12 | 44.02 | 31.20 | 31.50 | 0.00 | - | 20 | 0 | 9.06% |
| SPXW240717P05445000 | 2024-06-25 9:45AM EDT | 2024-07-17 | 46.50 | 35.80 | 36.30 | 0.00 | - | 2 | 0 | 8.88% |
| SPX240719P05445000 | 2024-06-25 4:13PM EDT | 2024-07-19 | 41.44 | 37.20 | 37.70 | 0.00 | - | 47 | 0 | 8.76% |
| SPXW240726P05445000 | 2024-06-25 1:40PM EDT | 2024-07-26 | 53.18 | 44.70 | 45.20 | 0.00 | - | 3 | 0 | 8.91% |
| SPXW240731P05445000 | 2024-06-25 4:13PM EDT | 2024-07-31 | 54.49 | 50.00 | 50.50 | 0.00 | - | 2 | 0 | 9.06% |
| SPXW240802P05445000 | 2024-06-25 10:27AM EDT | 2024-08-02 | 61.50 | 52.90 | 53.40 | 0.00 | - | 4 | 0 | 9.23% |
| SPXW240816P05445000 | 2024-06-25 3:16PM EDT | 2024-08-16 | 68.50 | 63.90 | 64.30 | 0.00 | - | 24 | 0 | 9.23% |
| SPXW240830P05445000 | 2024-06-18 1:34PM EDT | 2024-08-30 | 75.90 | 73.30 | 73.90 | 0.00 | - | 11 | 0 | 9.24% |
| SPX240920P05445000 | 2024-06-24 3:29PM EDT | 2024-09-20 | 95.80 | 87.30 | 87.80 | 0.00 | - | 7 | 0 | 9.37% |
| SPXW240930P05445000 | 2024-06-21 3:33PM EDT | 2024-09-30 | 102.02 | 93.00 | 93.80 | 0.00 | - | 11 | 0 | 9.41% |
