拍板:5460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05460000 | 2024-06-25 4:14PM EDT | 2024-06-26 | 16.31 | 22.20 | 22.90 | 0.00 | - | 8,422 | 0 | 15.66% |
| SPXW240627C05460000 | 2024-06-26 3:12AM EDT | 2024-06-27 | 26.10 | 27.40 | 27.70 | +3.93 | +17.73% | 12 | 0 | 14.10% |
| SPXW240628C05460000 | 2024-06-25 8:47PM EDT | 2024-06-28 | 30.10 | 34.30 | 34.60 | +0.70 | +2.38% | 5 | 0 | 15.04% |
| SPXW240701C05460000 | 2024-06-25 3:57PM EDT | 2024-07-01 | 33.91 | 38.90 | 39.40 | 0.00 | - | 161 | 0 | 12.36% |
| SPXW240702C05460000 | 2024-06-25 9:22PM EDT | 2024-07-02 | 40.00 | 42.60 | 43.00 | +3.57 | +9.80% | 4 | 0 | 12.64% |
| SPXW240703C05460000 | 2024-06-25 3:12PM EDT | 2024-07-03 | 38.87 | 45.40 | 45.90 | 0.00 | - | 66 | 0 | 12.73% |
| SPXW240705C05460000 | 2024-06-25 3:57PM EDT | 2024-07-05 | 46.30 | 51.80 | 52.30 | 0.00 | - | 219 | 0 | 13.16% |
| SPXW240708C05460000 | 2024-06-25 2:30PM EDT | 2024-07-08 | 51.46 | 55.10 | 55.60 | 0.00 | - | 85 | 0 | 12.35% |
| SPXW240709C05460000 | 2024-06-25 12:59PM EDT | 2024-07-09 | 44.50 | 58.20 | 58.80 | 0.00 | - | 87 | 0 | 12.65% |
| SPXW240710C05460000 | 2024-06-25 3:41PM EDT | 2024-07-10 | 55.25 | 60.90 | 61.40 | 0.00 | - | 11 | 0 | 12.81% |
| SPXW240711C05460000 | 2024-06-25 12:23PM EDT | 2024-07-11 | 54.84 | 65.80 | 66.40 | 0.00 | - | 28 | 0 | 13.50% |
| SPXW240712C05460000 | 2024-06-25 2:55PM EDT | 2024-07-12 | 62.47 | 69.80 | 70.30 | 0.00 | - | 36 | 0 | 13.93% |
| SPXW240715C05460000 | 2024-06-25 2:55PM EDT | 2024-07-15 | 64.67 | 72.10 | 72.60 | 0.00 | - | 16 | 0 | 13.29% |
| SPXW240716C05460000 | 2024-06-25 12:27PM EDT | 2024-07-16 | 64.67 | 74.00 | 74.60 | 0.00 | - | 62 | 0 | 13.36% |
| SPXW240717C05460000 | 2024-06-25 1:06PM EDT | 2024-07-17 | 60.84 | 76.10 | 76.70 | 0.00 | - | 2 | 0 | 13.44% |
| SPXW240718C05460000 | 2024-06-24 4:02PM EDT | 2024-07-18 | 64.40 | 78.30 | 79.00 | 0.00 | - | 2 | 0 | 13.57% |
| SPXW240719C05460000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 77.15 | 81.80 | 82.30 | 0.00 | - | 44 | 0 | 13.87% |
| SPXW240722C05460000 | 2024-06-25 3:59PM EDT | 2024-07-22 | 80.30 | 84.00 | 84.70 | 0.00 | - | 35 | 0 | 13.48% |
| SPXW240723C05460000 | 2024-06-25 12:14PM EDT | 2024-07-23 | 76.70 | 86.00 | 86.70 | 0.00 | - | 4 | 0 | 13.57% |
| SPXW240724C05460000 | 2024-06-25 12:55PM EDT | 2024-07-24 | 72.70 | 88.30 | 88.90 | 0.00 | - | 9 | 0 | 13.69% |
| SPXW240725C05460000 | 2024-06-25 3:49PM EDT | 2024-07-25 | 83.50 | 90.50 | 91.20 | 0.00 | - | 102 | 0 | 13.83% |
| SPXW240726C05460000 | 2024-06-25 12:18PM EDT | 2024-07-26 | 84.18 | 94.50 | 95.10 | 0.00 | - | 1 | 0 | 14.22% |
| SPXW240730C05460000 | 2024-06-25 10:57AM EDT | 2024-07-30 | 87.28 | 98.60 | 99.40 | 0.00 | - | 90 | 0 | 14.02% |
| SPXW240731C05460000 | 2024-06-25 2:22PM EDT | 2024-07-31 | 94.30 | 102.20 | 102.70 | 0.00 | - | 12 | 0 | 14.31% |
| SPXW240801C05460000 | 2024-06-25 9:45AM EDT | 2024-08-01 | 94.61 | 104.00 | 104.80 | 0.00 | - | 2 | 0 | 14.42% |
| SPXW240802C05460000 | 2024-06-25 10:09AM EDT | 2024-08-02 | 99.40 | 107.90 | 108.60 | 0.00 | - | 1 | 0 | 14.77% |
| SPXW240809C05460000 | 2024-06-25 9:33AM EDT | 2024-08-09 | 108.40 | 118.20 | 118.90 | 0.00 | - | 2 | 0 | 14.91% |
| SPX240816C05460000 | 2024-06-25 3:56PM EDT | 2024-08-16 | 120.70 | 126.40 | 127.90 | 0.00 | - | 12 | 0 | 14.97% |
| SPXW240830C05460000 | 2024-06-25 3:59PM EDT | 2024-08-30 | 145.10 | 147.80 | 148.50 | 0.00 | - | 1 | 0 | 15.51% |
| SPX240920C05460000 | 2024-06-25 3:26PM EDT | 2024-09-20 | 169.60 | 174.80 | 175.60 | 0.00 | - | 30 | 0 | 16.06% |
| SPXW240930C05460000 | 2024-06-25 1:42PM EDT | 2024-09-30 | 176.12 | 185.60 | 186.40 | 0.00 | - | 6 | 0 | 16.17% |
| SPX241018C05460000 | 2024-06-17 11:18AM EDT | 2024-10-18 | 193.53 | 210.60 | 212.20 | 0.00 | - | 2 | 0 | 16.96% |
| SPXW241031C05460000 | 2024-06-17 12:49PM EDT | 2024-10-31 | 222.12 | 226.60 | 227.80 | 0.00 | - | 40 | 0 | 17.28% |
| SPX241115C05460000 | 2024-06-20 11:06AM EDT | 2024-11-15 | 273.05 | 251.50 | 254.10 | 0.00 | - | 2 | 0 | 18.28% |
| SPXW241129C05460000 | 2024-06-24 12:15PM EDT | 2024-11-29 | 272.54 | 267.30 | 268.70 | 0.00 | - | 1 | 0 | 18.47% |
| SPXW241231C05460000 | 2024-06-25 1:25PM EDT | 2024-12-31 | 288.20 | 301.70 | 303.30 | 0.00 | - | 7 | 0 | 19.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05460000 | 2024-06-26 3:18AM EDT | 2024-06-26 | 4.00 | 3.80 | 4.00 | -2.93 | -42.28% | 385 | 0 | 6.82% |
| SPXW240627P05460000 | 2024-06-26 3:04AM EDT | 2024-06-27 | 8.80 | 7.90 | 8.10 | -2.38 | -21.29% | 24 | 0 | 7.55% |
| SPXW240628P05460000 | 2024-06-26 1:48AM EDT | 2024-06-28 | 13.30 | 12.60 | 12.90 | -3.20 | -19.39% | 1 | 0 | 8.68% |
| SPXW240701P05460000 | 2024-06-25 9:00PM EDT | 2024-07-01 | 18.45 | 16.10 | 16.50 | -2.22 | -10.74% | 655 | 0 | 7.45% |
| SPXW240702P05460000 | 2024-06-25 4:02PM EDT | 2024-07-02 | 23.35 | 18.50 | 18.90 | 0.00 | - | 198 | 0 | 7.70% |
| SPXW240703P05460000 | 2024-06-26 2:25AM EDT | 2024-07-03 | 19.63 | 20.00 | 20.30 | -3.78 | -16.15% | 47 | 0 | 7.65% |
| SPXW240705P05460000 | 2024-06-25 4:01PM EDT | 2024-07-05 | 29.00 | 24.30 | 24.60 | 0.00 | - | 97 | 0 | 8.04% |
| SPXW240708P05460000 | 2024-06-25 3:51PM EDT | 2024-07-08 | 31.79 | 27.00 | 27.40 | 0.00 | - | 109 | 0 | 7.74% |
| SPXW240709P05460000 | 2024-06-25 3:57PM EDT | 2024-07-09 | 33.73 | 29.30 | 29.70 | 0.00 | - | 87 | 0 | 8.00% |
| SPXW240710P05460000 | 2024-06-25 4:04PM EDT | 2024-07-10 | 35.92 | 31.40 | 31.80 | 0.00 | - | 43 | 0 | 8.21% |
| SPXW240711P05460000 | 2024-06-24 1:32PM EDT | 2024-07-11 | 46.00 | 35.80 | 36.30 | 0.00 | - | 18 | 0 | 8.94% |
| SPXW240712P05460000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 40.10 | 36.90 | 37.20 | 0.00 | - | 85 | 0 | 8.86% |
| SPXW240715P05460000 | 2024-06-24 3:07PM EDT | 2024-07-15 | 45.31 | 38.80 | 39.20 | 0.00 | - | 165 | 0 | 8.56% |
| SPXW240716P05460000 | 2024-06-25 8:21PM EDT | 2024-07-16 | 43.25 | 40.00 | 40.60 | -0.61 | -1.39% | 1 | 0 | 8.63% |
| SPXW240717P05460000 | 2024-06-25 1:27PM EDT | 2024-07-17 | 50.95 | 41.40 | 41.90 | 0.00 | - | 2 | 0 | 8.67% |
| SPXW240718P05460000 | 2024-06-25 9:57AM EDT | 2024-07-18 | 54.03 | 42.80 | 43.30 | 0.00 | - | 10 | 0 | 8.74% |
| SPXW240719P05460000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 47.55 | 43.60 | 43.90 | 0.00 | - | 40 | 0 | 8.66% |
| SPXW240722P05460000 | 2024-06-25 4:11PM EDT | 2024-07-22 | 49.00 | 45.10 | 45.60 | 0.00 | - | 17 | 0 | 8.46% |
| SPXW240723P05460000 | 2024-06-25 1:02PM EDT | 2024-07-23 | 59.74 | 46.20 | 46.70 | 0.00 | - | 1 | 0 | 8.49% |
| SPXW240724P05460000 | 2024-06-25 1:32PM EDT | 2024-07-24 | 56.70 | 47.60 | 48.20 | 0.00 | - | 4 | 0 | 8.58% |
| SPXW240725P05460000 | 2024-06-25 3:29PM EDT | 2024-07-25 | 51.28 | 48.80 | 49.40 | 0.00 | - | 39 | 0 | 8.63% |
| SPXW240726P05460000 | 2024-06-25 12:18PM EDT | 2024-07-26 | 58.52 | 50.30 | 50.80 | 0.00 | - | 1 | 0 | 8.71% |
| SPXW240729P05460000 | 2024-06-24 1:36PM EDT | 2024-07-29 | 61.22 | 51.40 | 52.00 | 0.00 | - | 1 | 0 | 8.50% |
| SPXW240730P05460000 | 2024-06-25 10:12AM EDT | 2024-07-30 | 61.50 | 52.60 | 53.30 | 0.00 | - | 22 | 0 | 8.57% |
| SPXW240731P05460000 | 2024-06-25 1:37PM EDT | 2024-07-31 | 64.25 | 55.80 | 56.20 | 0.00 | - | 21 | 0 | 8.88% |
| SPXW240801P05460000 | 2024-06-25 4:06PM EDT | 2024-08-01 | 61.29 | 56.70 | 57.40 | 0.00 | - | 56 | 0 | 8.93% |
| SPXW240802P05460000 | 2024-06-25 3:32PM EDT | 2024-08-02 | 62.03 | 58.60 | 59.00 | 0.00 | - | 2 | 0 | 9.04% |
| SPXW240809P05460000 | 2024-06-25 2:33PM EDT | 2024-08-09 | 67.40 | 63.30 | 63.90 | 0.00 | - | 1 | 0 | 8.95% |
| SPXW240816P05460000 | 2024-06-25 2:29PM EDT | 2024-08-16 | 73.20 | 69.40 | 69.80 | 0.00 | - | 29 | 0 | 9.04% |
| SPXW240830P05460000 | 2024-06-25 12:48PM EDT | 2024-08-30 | 92.26 | 79.10 | 79.50 | 0.00 | - | 4 | 0 | 9.07% |
| SPX240920P05460000 | 2024-06-25 12:53PM EDT | 2024-09-20 | 104.36 | 92.50 | 92.90 | 0.00 | - | 3 | 0 | 9.17% |
| SPXW240930P05460000 | 2024-06-25 1:42PM EDT | 2024-09-30 | 105.40 | 98.30 | 99.10 | 0.00 | - | 1 | 0 | 9.23% |
| SPXW241018P05460000 | 2024-06-20 1:01PM EDT | 2024-10-18 | 117.50 | 109.30 | 110.10 | 0.00 | - | 2 | 0 | 9.38% |
| SPXW241031P05460000 | 2024-06-25 11:46AM EDT | 2024-10-31 | 123.10 | 115.80 | 116.80 | 0.00 | - | 1 | 0 | 9.41% |
| SPX241115P05460000 | 2024-06-25 12:47PM EDT | 2024-11-15 | 142.80 | 130.70 | 131.70 | 0.00 | - | 1 | 0 | 10.00% |
| SPXW241231P05460000 | 2024-06-21 9:44AM EDT | 2024-12-31 | 163.75 | 150.90 | 151.90 | 0.00 | - | 1 | 0 | 9.99% |
