拍板:5465.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05465000 | 2024-06-26 3:29AM EDT | 2024-06-26 | 21.65 | 21.50 | 22.10 | +8.28 | +61.93% | 94 | 0 | 17.41% |
| SPXW240627C05465000 | 2024-06-26 1:58AM EDT | 2024-06-27 | 24.00 | 26.60 | 26.90 | +5.10 | +26.98% | 10 | 0 | 15.29% |
| SPXW240628C05465000 | 2024-06-26 1:45AM EDT | 2024-06-28 | 30.80 | 33.10 | 33.40 | +5.60 | +22.22% | 4 | 0 | 15.78% |
| SPXW240701C05465000 | 2024-06-25 4:04PM EDT | 2024-07-01 | 30.40 | 38.30 | 38.80 | 0.00 | - | 225 | 0 | 13.09% |
| SPXW240702C05465000 | 2024-06-25 4:03PM EDT | 2024-07-02 | 33.40 | 41.90 | 42.40 | 0.00 | - | 72 | 0 | 13.31% |
| SPXW240703C05465000 | 2024-06-25 3:53PM EDT | 2024-07-03 | 36.42 | 44.50 | 44.90 | 0.00 | - | 73 | 0 | 13.23% |
| SPXW240705C05465000 | 2024-06-25 3:51PM EDT | 2024-07-05 | 42.10 | 50.70 | 51.10 | 0.00 | - | 90 | 0 | 13.55% |
| SPXW240708C05465000 | 2024-06-25 3:45PM EDT | 2024-07-08 | 46.55 | 54.60 | 55.10 | 0.00 | - | 10 | 0 | 12.85% |
| SPXW240709C05465000 | 2024-06-25 2:29PM EDT | 2024-07-09 | 51.70 | 57.20 | 57.80 | 0.00 | - | 8 | 0 | 13.02% |
| SPXW240710C05465000 | 2024-06-25 3:08PM EDT | 2024-07-10 | 52.02 | 60.10 | 60.60 | 0.00 | - | 39 | 0 | 13.21% |
| SPXW240711C05465000 | 2024-06-25 4:13PM EDT | 2024-07-11 | 57.80 | 65.10 | 65.60 | 0.00 | - | 19 | 0 | 13.89% |
| SPXW240712C05465000 | 2024-06-25 3:58PM EDT | 2024-07-12 | 61.68 | 69.00 | 69.50 | 0.00 | - | 18 | 0 | 14.30% |
| SPXW240715C05465000 | 2024-06-25 8:31PM EDT | 2024-07-15 | 65.10 | 71.00 | 71.60 | -0.80 | -1.21% | 1 | 0 | 13.60% |
| SPXW240716C05465000 | 2024-06-25 3:58PM EDT | 2024-07-16 | 66.13 | 73.30 | 73.90 | 0.00 | - | 41 | 0 | 13.71% |
| SPXW240717C05465000 | 2024-06-25 2:47PM EDT | 2024-07-17 | 67.00 | 75.70 | 76.30 | 0.00 | - | 2 | 0 | 13.84% |
| SPX240719C05465000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 74.00 | 79.50 | 81.00 | 0.00 | - | 59 | 0 | 14.09% |
| SPXW240726C05465000 | 2024-06-25 1:54PM EDT | 2024-07-26 | 81.80 | 93.60 | 94.20 | 0.00 | - | 1 | 0 | 14.48% |
| SPXW240731C05465000 | 2024-06-25 11:37AM EDT | 2024-07-31 | 91.90 | 100.90 | 101.50 | 0.00 | - | 17 | 0 | 14.50% |
| SPXW240802C05465000 | 2024-06-25 11:51AM EDT | 2024-08-02 | 96.70 | 107.10 | 107.70 | 0.00 | - | 1 | 0 | 14.99% |
| SPX240816C05465000 | 2024-06-25 11:18AM EDT | 2024-08-16 | 117.93 | 125.70 | 127.20 | 0.00 | - | 5 | 0 | 15.19% |
| SPXW240830C05465000 | 2024-06-24 12:47PM EDT | 2024-08-30 | 149.16 | 146.60 | 147.40 | 0.00 | - | 52 | 0 | 15.66% |
| SPX240920C05465000 | 2024-06-25 11:52AM EDT | 2024-09-20 | 163.58 | 173.20 | 174.20 | 0.00 | - | 1 | 0 | 16.15% |
| SPXW240930C05465000 | 2024-06-24 12:47PM EDT | 2024-09-30 | 187.21 | 184.60 | 185.50 | 0.00 | - | 50 | 0 | 16.30% |
| SPXW241031C05465000 | 2024-06-18 9:35AM EDT | 2024-10-31 | 233.18 | 225.80 | 227.00 | 0.00 | - | 2 | 0 | 17.41% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05465000 | 2024-06-26 3:32AM EDT | 2024-06-26 | 4.10 | 3.90 | 4.10 | -4.39 | -51.71% | 178 | 0 | 5.26% |
| SPXW240627P05465000 | 2024-06-25 4:00PM EDT | 2024-06-27 | 13.29 | 8.00 | 8.30 | 0.00 | - | 812 | 0 | 6.39% |
| SPXW240628P05465000 | 2024-06-26 3:24AM EDT | 2024-06-28 | 13.35 | 12.70 | 13.00 | -4.90 | -26.85% | 5 | 0 | 7.61% |
| SPXW240701P05465000 | 2024-06-25 4:02PM EDT | 2024-07-01 | 23.13 | 16.30 | 16.70 | 0.00 | - | 427 | 0 | 6.71% |
| SPXW240702P05465000 | 2024-06-25 4:11PM EDT | 2024-07-02 | 24.75 | 18.90 | 19.30 | 0.00 | - | 165 | 0 | 7.08% |
| SPXW240703P05465000 | 2024-06-26 2:25AM EDT | 2024-07-03 | 21.38 | 20.10 | 20.50 | -5.32 | -19.93% | 10 | 0 | 7.00% |
| SPXW240705P05465000 | 2024-06-25 3:52PM EDT | 2024-07-05 | 31.41 | 24.50 | 24.90 | 0.00 | - | 59 | 0 | 7.48% |
| SPXW240708P05465000 | 2024-06-25 3:51PM EDT | 2024-07-08 | 33.82 | 27.10 | 27.60 | 0.00 | - | 136 | 0 | 7.22% |
| SPXW240709P05465000 | 2024-06-25 3:52PM EDT | 2024-07-09 | 36.20 | 29.50 | 29.90 | 0.00 | - | 36 | 0 | 7.49% |
| SPXW240710P05465000 | 2024-06-25 3:47PM EDT | 2024-07-10 | 38.49 | 31.80 | 32.30 | 0.00 | - | 61 | 0 | 7.78% |
| SPXW240711P05465000 | 2024-06-25 3:52PM EDT | 2024-07-11 | 43.01 | 36.00 | 36.50 | 0.00 | - | 7 | 0 | 8.46% |
| SPXW240712P05465000 | 2024-06-25 3:05PM EDT | 2024-07-12 | 43.90 | 37.00 | 37.50 | 0.00 | - | 18 | 0 | 8.42% |
| SPXW240716P05465000 | 2024-06-25 3:25PM EDT | 2024-07-16 | 45.36 | 40.10 | 40.60 | 0.00 | - | 51 | 0 | 8.17% |
| SPXW240717P05465000 | 2024-06-25 12:06PM EDT | 2024-07-17 | 50.02 | 41.50 | 42.00 | 0.00 | - | 2 | 0 | 8.24% |
| SPX240719P05465000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 50.04 | 42.90 | 43.50 | 0.00 | - | 42 | 0 | 8.16% |
| SPXW240726P05465000 | 2024-06-25 2:43PM EDT | 2024-07-26 | 56.70 | 50.40 | 50.80 | 0.00 | - | 24 | 0 | 8.33% |
| SPXW240731P05465000 | 2024-06-25 3:50PM EDT | 2024-07-31 | 62.80 | 55.80 | 56.30 | 0.00 | - | 3 | 0 | 8.53% |
| SPXW240802P05465000 | 2024-06-24 3:56PM EDT | 2024-08-02 | 71.95 | 58.50 | 59.10 | 0.00 | - | 22 | 0 | 8.70% |
| SPX240816P05465000 | 2024-06-25 3:15PM EDT | 2024-08-16 | 75.24 | 69.00 | 69.80 | 0.00 | - | 1 | 0 | 8.74% |
| SPXW240830P05465000 | 2024-06-25 2:43PM EDT | 2024-08-30 | 85.11 | 78.90 | 79.60 | 0.00 | - | 10 | 0 | 8.82% |
| SPX240920P05465000 | 2024-06-25 3:23PM EDT | 2024-09-20 | 97.98 | 92.60 | 93.00 | 0.00 | - | 22 | 0 | 8.94% |
| SPXW240930P05465000 | 2024-06-24 3:28PM EDT | 2024-09-30 | 108.20 | 98.10 | 98.90 | 0.00 | - | 16 | 0 | 8.99% |
