拍板:5470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05470000 | 2024-06-26 3:16AM EDT | 2024-06-26 | 14.20 | 14.80 | 15.10 | +3.89 | +37.73% | 89 | 0 | 13.52% |
| SPXW240627C05470000 | 2024-06-25 10:21PM EDT | 2024-06-27 | 19.00 | 20.30 | 20.60 | +2.92 | +18.16% | 1 | 0 | 12.97% |
| SPXW240628C05470000 | 2024-06-26 3:02AM EDT | 2024-06-28 | 27.70 | 27.80 | 28.10 | +4.58 | +19.81% | 8 | 0 | 14.38% |
| SPXW240701C05470000 | 2024-06-25 4:01PM EDT | 2024-07-01 | 27.51 | 32.60 | 33.10 | 0.00 | - | 335 | 0 | 11.95% |
| SPXW240702C05470000 | 2024-06-25 4:02PM EDT | 2024-07-02 | 30.77 | 36.10 | 36.60 | 0.00 | - | 115 | 0 | 12.23% |
| SPXW240703C05470000 | 2024-06-25 3:59PM EDT | 2024-07-03 | 36.97 | 39.20 | 39.70 | 0.00 | - | 15 | 0 | 12.40% |
| SPXW240705C05470000 | 2024-06-26 1:44AM EDT | 2024-07-05 | 45.10 | 45.20 | 45.70 | +4.70 | +11.63% | 2 | 0 | 12.75% |
| SPXW240708C05470000 | 2024-06-25 2:44PM EDT | 2024-07-08 | 43.95 | 48.90 | 49.40 | 0.00 | - | 7 | 0 | 12.08% |
| SPXW240709C05470000 | 2024-06-25 11:58AM EDT | 2024-07-09 | 45.93 | 52.10 | 52.60 | 0.00 | - | 10 | 0 | 12.39% |
| SPXW240710C05470000 | 2024-06-25 12:58PM EDT | 2024-07-10 | 40.77 | 54.40 | 54.90 | 0.00 | - | 4 | 0 | 12.49% |
| SPXW240711C05470000 | 2024-06-25 3:30PM EDT | 2024-07-11 | 56.00 | 59.30 | 59.90 | 0.00 | - | 30 | 0 | 13.19% |
| SPXW240712C05470000 | 2024-06-25 4:09PM EDT | 2024-07-12 | 58.60 | 63.30 | 63.80 | 0.00 | - | 32 | 0 | 13.62% |
| SPXW240715C05470000 | 2024-06-25 2:51PM EDT | 2024-07-15 | 58.42 | 65.50 | 66.00 | 0.00 | - | 22 | 0 | 12.99% |
| SPXW240716C05470000 | 2024-06-25 11:22AM EDT | 2024-07-16 | 61.37 | 67.60 | 68.20 | 0.00 | - | 2 | 0 | 13.09% |
| SPXW240717C05470000 | 2024-06-25 2:48PM EDT | 2024-07-17 | 62.17 | 69.90 | 70.40 | 0.00 | - | 13 | 0 | 13.20% |
| SPXW240718C05470000 | 2024-06-25 10:28AM EDT | 2024-07-18 | 63.80 | 72.10 | 72.70 | 0.00 | - | 40 | 0 | 13.33% |
| SPXW240719C05470000 | 2024-06-25 4:09PM EDT | 2024-07-19 | 70.40 | 75.50 | 76.00 | 0.00 | - | 200 | 0 | 13.64% |
| SPXW240722C05470000 | 2024-06-25 12:23PM EDT | 2024-07-22 | 66.79 | 77.40 | 78.10 | 0.00 | - | 28 | 0 | 13.22% |
| SPXW240723C05470000 | 2024-06-25 4:07PM EDT | 2024-07-23 | 74.72 | 79.40 | 80.00 | 0.00 | - | 137 | 0 | 13.29% |
| SPXW240724C05470000 | 2024-06-25 1:37PM EDT | 2024-07-24 | 71.40 | 82.00 | 82.70 | 0.00 | - | 4 | 0 | 13.50% |
| SPXW240726C05470000 | 2024-06-25 10:41AM EDT | 2024-07-26 | 79.80 | 88.00 | 88.60 | 0.00 | - | 19 | 0 | 13.98% |
| SPXW240729C05470000 | 2024-06-25 12:35PM EDT | 2024-07-29 | 76.80 | 89.90 | 90.60 | 0.00 | - | 150 | 0 | 13.65% |
| SPXW240730C05470000 | 2024-06-25 10:57AM EDT | 2024-07-30 | 81.65 | 92.10 | 92.80 | 0.00 | - | 77 | 0 | 13.78% |
| SPXW240731C05470000 | 2024-06-25 3:18PM EDT | 2024-07-31 | 90.67 | 95.70 | 96.30 | 0.00 | - | 159 | 0 | 14.10% |
| SPXW240801C05470000 | 2024-06-25 3:25PM EDT | 2024-08-01 | 92.80 | 97.60 | 98.40 | 0.00 | - | 6 | 0 | 14.21% |
| SPXW240802C05470000 | 2024-06-25 4:05PM EDT | 2024-08-02 | 95.71 | 101.40 | 102.00 | 0.00 | - | 6 | 0 | 14.53% |
| SPXW240809C05470000 | 2024-06-25 9:30AM EDT | 2024-08-09 | 102.11 | 111.50 | 112.20 | 0.00 | - | 1 | 0 | 14.69% |
| SPXW240816C05470000 | 2024-06-25 3:27PM EDT | 2024-08-16 | 115.40 | 120.80 | 121.40 | 0.00 | - | 376 | 0 | 14.78% |
| SPXW240830C05470000 | 2024-06-25 4:02PM EDT | 2024-08-30 | 135.30 | 141.20 | 141.90 | 0.00 | - | 7 | 0 | 15.33% |
| SPX240920C05470000 | 2024-06-25 2:43PM EDT | 2024-09-20 | 162.75 | 168.00 | 168.90 | 0.00 | - | 2 | 0 | 15.89% |
| SPXW240930C05470000 | 2024-06-25 1:22PM EDT | 2024-09-30 | 166.39 | 178.80 | 179.80 | 0.00 | - | 5 | 0 | 16.01% |
| SPX241018C05470000 | 2024-06-24 1:33PM EDT | 2024-10-18 | 198.09 | 203.90 | 205.70 | 0.00 | - | 1 | 0 | 16.82% |
| SPXW241031C05470000 | 2024-06-17 2:23PM EDT | 2024-10-31 | 230.07 | 219.80 | 220.80 | 0.00 | - | 70 | 0 | 17.11% |
| SPXW241115C05470000 | 2024-06-21 10:22AM EDT | 2024-11-15 | 246.46 | 245.70 | 246.80 | 0.00 | - | 1 | 0 | 18.10% |
| SPXW241129C05470000 | 2024-06-06 9:45AM EDT | 2024-11-29 | 197.39 | 260.40 | 261.80 | 0.00 | - | - | 0 | 18.32% |
| SPXW241231C05470000 | 2024-06-25 2:57PM EDT | 2024-12-31 | 286.94 | 295.00 | 296.60 | 0.00 | - | 2 | 0 | 18.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05470000 | 2024-06-26 3:14AM EDT | 2024-06-26 | 7.50 | 6.50 | 6.70 | -3.40 | -31.19% | 808 | 0 | 5.56% |
| SPXW240627P05470000 | 2024-06-26 2:50AM EDT | 2024-06-27 | 11.10 | 11.10 | 11.40 | -4.25 | -27.69% | 25 | 0 | 6.84% |
| SPXW240628P05470000 | 2024-06-25 9:45PM EDT | 2024-06-28 | 18.34 | 16.10 | 16.30 | -3.36 | -15.48% | 1 | 0 | 8.06% |
| SPXW240701P05470000 | 2024-06-25 11:44PM EDT | 2024-07-01 | 21.90 | 19.90 | 20.30 | -2.30 | -9.50% | 45 | 0 | 7.13% |
| SPXW240702P05470000 | 2024-06-26 2:05AM EDT | 2024-07-02 | 22.90 | 22.30 | 22.80 | -4.72 | -17.09% | 5 | 0 | 7.43% |
| SPXW240703P05470000 | 2024-06-25 4:00PM EDT | 2024-07-03 | 27.90 | 23.70 | 24.10 | 0.00 | - | 51 | 0 | 7.35% |
| SPXW240705P05470000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 31.06 | 27.90 | 28.30 | 0.00 | - | 202 | 0 | 7.74% |
| SPXW240708P05470000 | 2024-06-25 3:59PM EDT | 2024-07-08 | 33.90 | 30.60 | 31.00 | 0.00 | - | 73 | 0 | 7.44% |
| SPXW240709P05470000 | 2024-06-25 3:41PM EDT | 2024-07-09 | 37.57 | 33.10 | 33.60 | 0.00 | - | 49 | 0 | 7.78% |
| SPXW240710P05470000 | 2024-06-25 3:34PM EDT | 2024-07-10 | 39.12 | 35.10 | 35.60 | 0.00 | - | 4 | 0 | 7.97% |
| SPXW240711P05470000 | 2024-06-24 2:57PM EDT | 2024-07-11 | 47.70 | 39.50 | 40.00 | 0.00 | - | 122 | 0 | 8.68% |
| SPXW240712P05470000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 43.60 | 40.50 | 40.80 | 0.00 | - | 40 | 0 | 8.59% |
| SPXW240715P05470000 | 2024-06-25 3:56PM EDT | 2024-07-15 | 47.70 | 42.30 | 42.80 | 0.00 | - | 4 | 0 | 8.31% |
| SPXW240716P05470000 | 2024-06-24 1:27PM EDT | 2024-07-16 | 51.67 | 43.60 | 44.10 | 0.00 | - | 33 | 0 | 8.36% |
| SPXW240717P05470000 | 2024-06-25 2:48PM EDT | 2024-07-17 | 51.89 | 45.10 | 45.50 | 0.00 | - | 1 | 0 | 8.43% |
| SPXW240718P05470000 | 2024-06-25 12:22PM EDT | 2024-07-18 | 56.13 | 46.30 | 46.80 | 0.00 | - | 1 | 0 | 8.48% |
| SPX240719P05470000 | 2024-06-25 2:29PM EDT | 2024-07-19 | 50.20 | 46.30 | 46.70 | 0.00 | - | 1 | 0 | 8.29% |
| SPXW240722P05470000 | 2024-06-25 11:15AM EDT | 2024-07-22 | 55.60 | 48.50 | 49.10 | 0.00 | - | 22 | 0 | 8.22% |
| SPXW240723P05470000 | 2024-06-25 4:07PM EDT | 2024-07-23 | 53.80 | 49.60 | 50.20 | 0.00 | - | 2 | 0 | 8.25% |
| SPXW240724P05470000 | 2024-06-25 2:41PM EDT | 2024-07-24 | 56.40 | 51.10 | 51.70 | 0.00 | - | 5 | 0 | 8.35% |
| SPXW240725P05470000 | 2024-06-24 1:41PM EDT | 2024-07-25 | 61.15 | 52.30 | 52.90 | 0.00 | - | 2 | 0 | 8.40% |
| SPXW240726P05470000 | 2024-06-24 3:59PM EDT | 2024-07-26 | 68.73 | 53.60 | 54.10 | 0.00 | - | 40 | 0 | 8.46% |
| SPXW240729P05470000 | 2024-06-25 12:39PM EDT | 2024-07-29 | 65.60 | 54.90 | 55.50 | 0.00 | - | 1 | 0 | 8.28% |
| SPXW240730P05470000 | 2024-06-25 10:12AM EDT | 2024-07-30 | 65.30 | 56.00 | 56.70 | 0.00 | - | 21 | 0 | 8.34% |
| SPXW240731P05470000 | 2024-06-25 3:17PM EDT | 2024-07-31 | 63.30 | 59.10 | 59.60 | 0.00 | - | 3 | 0 | 8.65% |
| SPXW240801P05470000 | 2024-06-25 10:31AM EDT | 2024-08-01 | 69.75 | 60.10 | 60.80 | 0.00 | - | 1 | 0 | 8.71% |
| SPXW240802P05470000 | 2024-06-25 12:30PM EDT | 2024-08-02 | 72.39 | 62.00 | 62.40 | 0.00 | - | 2 | 0 | 8.82% |
| SPXW240809P05470000 | 2024-06-25 9:51AM EDT | 2024-08-09 | 76.99 | 66.60 | 67.20 | 0.00 | - | 1 | 0 | 8.73% |
| SPXW240816P05470000 | 2024-06-25 2:30PM EDT | 2024-08-16 | 77.00 | 72.70 | 73.20 | 0.00 | - | 31 | 0 | 8.85% |
| SPXW240830P05470000 | 2024-06-24 1:11PM EDT | 2024-08-30 | 90.35 | 82.10 | 82.70 | 0.00 | - | 10 | 0 | 8.88% |
| SPXW240920P05470000 | 2024-06-25 3:24PM EDT | 2024-09-20 | 99.45 | 96.30 | 96.70 | 0.00 | - | 1 | 0 | 9.05% |
| SPXW240930P05470000 | 2024-06-18 9:56AM EDT | 2024-09-30 | 100.46 | 101.20 | 102.10 | 0.00 | - | 1 | 0 | 9.05% |
| SPXW241018P05470000 | 2024-06-11 9:30AM EDT | 2024-10-18 | 166.34 | 112.30 | 113.00 | 0.00 | - | - | 0 | 9.21% |
| SPXW241031P05470000 | 2024-06-11 9:46AM EDT | 2024-10-31 | 176.62 | 118.90 | 119.70 | 0.00 | - | 2 | 0 | 9.24% |
| SPX241115P05470000 | 2024-06-25 3:32PM EDT | 2024-11-15 | 137.30 | 133.70 | 134.80 | 0.00 | - | 1 | 0 | 9.85% |
| SPXW241231P05470000 | 2024-06-25 1:40PM EDT | 2024-12-31 | 162.17 | 153.90 | 154.90 | 0.00 | - | 4 | 0 | 9.85% |
