拍板:5480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05480000 | 2024-06-26 3:12AM EDT | 2024-06-26 | 8.40 | 8.20 | 8.40 | +2.41 | +40.23% | 243 | 0 | 11.42% |
| SPXW240627C05480000 | 2024-06-26 3:02AM EDT | 2024-06-27 | 14.31 | 14.00 | 14.20 | +3.21 | +28.92% | 17 | 0 | 11.80% |
| SPXW240628C05480000 | 2024-06-25 8:48PM EDT | 2024-06-28 | 19.19 | 21.40 | 21.70 | +0.94 | +5.15% | 2 | 0 | 13.49% |
| SPXW240701C05480000 | 2024-06-25 4:06PM EDT | 2024-07-01 | 22.98 | 26.20 | 26.60 | 0.00 | - | 120 | 0 | 11.31% |
| SPXW240702C05480000 | 2024-06-26 2:43AM EDT | 2024-07-02 | 31.20 | 29.60 | 30.00 | +3.50 | +12.64% | 20 | 0 | 11.60% |
| SPXW240703C05480000 | 2024-06-25 3:59PM EDT | 2024-07-03 | 31.37 | 32.50 | 32.90 | 0.00 | - | 59 | 0 | 11.75% |
| SPXW240705C05480000 | 2024-06-25 3:57PM EDT | 2024-07-05 | 35.05 | 38.50 | 38.90 | 0.00 | - | 27 | 0 | 12.18% |
| SPXW240708C05480000 | 2024-06-25 4:01PM EDT | 2024-07-08 | 39.00 | 42.10 | 42.60 | 0.00 | - | 366 | 0 | 11.58% |
| SPXW240709C05480000 | 2024-06-25 3:10PM EDT | 2024-07-09 | 40.23 | 45.30 | 45.80 | 0.00 | - | 11 | 0 | 11.91% |
| SPXW240710C05480000 | 2024-06-25 3:45PM EDT | 2024-07-10 | 43.30 | 47.60 | 48.10 | 0.00 | - | 162 | 0 | 12.03% |
| SPXW240711C05480000 | 2024-06-25 3:14PM EDT | 2024-07-11 | 48.11 | 52.70 | 53.20 | 0.00 | - | 1 | 0 | 12.77% |
| SPXW240712C05480000 | 2024-06-25 3:48PM EDT | 2024-07-12 | 51.80 | 56.40 | 56.90 | 0.00 | - | 30 | 0 | 13.17% |
| SPXW240715C05480000 | 2024-06-24 2:40PM EDT | 2024-07-15 | 54.32 | 58.60 | 59.20 | 0.00 | - | 57 | 0 | 12.60% |
| SPXW240716C05480000 | 2024-06-26 3:04AM EDT | 2024-07-16 | 61.11 | 60.70 | 61.30 | +3.80 | +6.63% | 2 | 0 | 12.69% |
| SPXW240717C05480000 | 2024-06-25 3:30PM EDT | 2024-07-17 | 61.00 | 63.00 | 63.50 | 0.00 | - | 12 | 0 | 12.81% |
| SPXW240718C05480000 | 2024-06-25 10:14AM EDT | 2024-07-18 | 59.60 | 64.80 | 65.50 | 0.00 | - | 1 | 0 | 12.90% |
| SPXW240719C05480000 | 2024-06-25 4:09PM EDT | 2024-07-19 | 64.50 | 68.40 | 68.80 | 0.00 | - | 125 | 0 | 13.22% |
| SPXW240722C05480000 | 2024-06-24 1:22PM EDT | 2024-07-22 | 68.73 | 70.40 | 71.00 | 0.00 | - | 2 | 0 | 12.83% |
| SPXW240723C05480000 | 2024-06-25 4:08PM EDT | 2024-07-23 | 69.08 | 72.20 | 72.80 | 0.00 | - | 94 | 0 | 12.90% |
| SPXW240724C05480000 | 2024-06-25 3:17PM EDT | 2024-07-24 | 71.20 | 74.70 | 75.40 | 0.00 | - | 141 | 0 | 13.10% |
| SPXW240725C05480000 | 2024-06-24 1:40PM EDT | 2024-07-25 | 75.14 | 76.80 | 77.50 | 0.00 | - | 6 | 0 | 13.21% |
| SPXW240726C05480000 | 2024-06-25 3:28PM EDT | 2024-07-26 | 78.41 | 80.70 | 81.20 | 0.00 | - | 31 | 0 | 13.58% |
| SPXW240729C05480000 | 2024-06-25 1:58PM EDT | 2024-07-29 | 75.65 | 82.80 | 83.50 | 0.00 | - | 7 | 0 | 13.31% |
| SPXW240730C05480000 | 2024-06-25 12:18PM EDT | 2024-07-30 | 76.90 | 84.50 | 85.30 | 0.00 | - | 9 | 0 | 13.39% |
| SPXW240731C05480000 | 2024-06-25 3:16PM EDT | 2024-07-31 | 84.24 | 88.20 | 88.70 | 0.00 | - | 7 | 0 | 13.69% |
| SPXW240801C05480000 | 2024-06-24 3:41PM EDT | 2024-08-01 | 86.76 | 90.30 | 91.00 | 0.00 | - | 4 | 0 | 13.84% |
| SPXW240802C05480000 | 2024-06-25 4:09PM EDT | 2024-08-02 | 90.44 | 94.10 | 94.80 | 0.00 | - | 16 | 0 | 14.20% |
| SPXW240809C05480000 | 2024-06-25 2:31PM EDT | 2024-08-09 | 100.41 | 103.90 | 104.60 | 0.00 | - | 1 | 0 | 14.32% |
| SPXW240816C05480000 | 2024-06-25 3:24PM EDT | 2024-08-16 | 109.67 | 113.30 | 113.80 | 0.00 | - | 262 | 0 | 14.44% |
| SPXW240830C05480000 | 2024-06-25 12:10PM EDT | 2024-08-30 | 127.15 | 133.60 | 134.30 | 0.00 | - | 4 | 0 | 15.03% |
| SPX240920C05480000 | 2024-06-25 11:52AM EDT | 2024-09-20 | 153.93 | 160.40 | 161.20 | 0.00 | - | 1 | 0 | 15.61% |
| SPXW240930C05480000 | 2024-06-25 11:01AM EDT | 2024-09-30 | 162.70 | 171.30 | 172.20 | 0.00 | - | 10 | 0 | 15.76% |
| SPXW241018C05480000 | 2024-06-10 12:23PM EDT | 2024-10-18 | 136.20 | 197.20 | 198.10 | 0.00 | - | 7 | 0 | 16.59% |
| SPXW241031C05480000 | 2024-06-18 9:35AM EDT | 2024-10-31 | 223.20 | 212.40 | 213.30 | 0.00 | - | 40 | 0 | 16.90% |
| SPXW241115C05480000 | 2024-06-25 1:41PM EDT | 2024-11-15 | 229.02 | 238.30 | 239.30 | 0.00 | - | 2 | 0 | 17.90% |
| SPXW241129C05480000 | 2024-06-14 2:13PM EDT | 2024-11-29 | 221.30 | 252.80 | 253.80 | 0.00 | - | - | 0 | 18.09% |
| SPXW241231C05480000 | 2024-06-17 3:06PM EDT | 2024-12-31 | 293.57 | 286.90 | 288.50 | 0.00 | - | 5 | 0 | 18.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05480000 | 2024-06-26 3:14AM EDT | 2024-06-26 | 11.70 | 11.50 | 11.70 | -4.80 | -29.09% | 35 | 0 | 3.89% |
| SPXW240627P05480000 | 2024-06-26 3:02AM EDT | 2024-06-27 | 16.30 | 16.20 | 16.50 | -4.17 | -20.37% | 43 | 0 | 6.36% |
| SPXW240628P05480000 | 2024-06-26 3:02AM EDT | 2024-06-28 | 21.50 | 21.30 | 21.60 | -3.60 | -14.34% | 11 | 0 | 7.92% |
| SPXW240701P05480000 | 2024-06-26 2:40AM EDT | 2024-07-01 | 24.00 | 25.00 | 25.40 | -7.55 | -23.93% | 8 | 0 | 7.00% |
| SPXW240702P05480000 | 2024-06-25 3:37PM EDT | 2024-07-02 | 31.64 | 27.30 | 27.70 | 0.00 | - | 321 | 0 | 7.25% |
| SPXW240703P05480000 | 2024-06-25 3:20PM EDT | 2024-07-03 | 33.37 | 28.70 | 29.10 | 0.00 | - | 75 | 0 | 7.23% |
| SPXW240705P05480000 | 2024-06-25 4:00PM EDT | 2024-07-05 | 36.82 | 32.80 | 33.20 | 0.00 | - | 107 | 0 | 7.62% |
| SPXW240708P05480000 | 2024-06-25 4:01PM EDT | 2024-07-08 | 38.90 | 35.30 | 35.70 | 0.00 | - | 353 | 0 | 7.29% |
| SPXW240709P05480000 | 2024-06-25 8:26PM EDT | 2024-07-09 | 40.70 | 37.70 | 38.10 | -1.08 | -2.58% | 35 | 0 | 7.59% |
| SPXW240710P05480000 | 2024-06-24 12:18PM EDT | 2024-07-10 | 40.33 | 39.80 | 40.20 | 0.00 | - | 2 | 0 | 7.81% |
| SPXW240711P05480000 | 2024-06-24 1:04PM EDT | 2024-07-11 | 48.73 | 44.10 | 44.60 | 0.00 | - | 13 | 0 | 8.54% |
| SPXW240712P05480000 | 2024-06-25 4:00PM EDT | 2024-07-12 | 48.70 | 45.10 | 45.40 | 0.00 | - | 31 | 0 | 8.45% |
| SPXW240715P05480000 | 2024-06-25 1:44PM EDT | 2024-07-15 | 55.80 | 47.10 | 47.60 | 0.00 | - | 5 | 0 | 8.23% |
| SPXW240716P05480000 | 2024-06-26 3:04AM EDT | 2024-07-16 | 48.29 | 48.30 | 48.80 | -3.50 | -6.76% | 2 | 0 | 8.26% |
| SPXW240717P05480000 | 2024-06-25 2:02PM EDT | 2024-07-17 | 57.60 | 49.60 | 50.00 | 0.00 | - | 5 | 0 | 8.29% |
| SPXW240718P05480000 | 2024-06-25 9:45AM EDT | 2024-07-18 | 62.00 | 50.80 | 51.30 | 0.00 | - | 7 | 0 | 8.35% |
| SPX240719P05480000 | 2024-06-25 3:50PM EDT | 2024-07-19 | 55.30 | 50.70 | 51.10 | 0.00 | - | 13 | 0 | 8.14% |
| SPXW240722P05480000 | 2024-06-25 10:54AM EDT | 2024-07-22 | 62.30 | 53.00 | 53.50 | 0.00 | - | 22 | 0 | 8.08% |
| SPXW240723P05480000 | 2024-06-25 1:17PM EDT | 2024-07-23 | 65.73 | 54.10 | 54.50 | 0.00 | - | 4 | 0 | 8.10% |
| SPXW240724P05480000 | 2024-06-24 3:57PM EDT | 2024-07-24 | 69.80 | 55.50 | 56.10 | 0.00 | - | 3 | 0 | 8.22% |
| SPXW240725P05480000 | 2024-06-25 2:25PM EDT | 2024-07-25 | 62.30 | 56.60 | 57.30 | 0.00 | - | 3 | 0 | 8.27% |
| SPXW240726P05480000 | 2024-06-25 2:42PM EDT | 2024-07-26 | 62.45 | 58.00 | 58.40 | 0.00 | - | 57 | 0 | 8.31% |
| SPXW240731P05480000 | 2024-06-26 12:50AM EDT | 2024-07-31 | 64.00 | 63.40 | 63.80 | -5.40 | -7.78% | 1 | 0 | 8.50% |
| SPXW240801P05480000 | 2024-06-25 4:10PM EDT | 2024-08-01 | 68.11 | 64.40 | 65.10 | 0.00 | - | 88 | 0 | 8.58% |
| SPXW240802P05480000 | 2024-06-25 3:57PM EDT | 2024-08-02 | 70.20 | 66.20 | 66.60 | 0.00 | - | 1 | 0 | 8.67% |
| SPXW240809P05480000 | 2024-06-25 3:28PM EDT | 2024-08-09 | 73.55 | 71.00 | 71.60 | 0.00 | - | 4 | 0 | 8.63% |
| SPX240816P05480000 | 2024-06-25 4:10PM EDT | 2024-08-16 | 79.66 | 76.30 | 76.80 | 0.00 | - | 146 | 0 | 8.66% |
| SPXW240830P05480000 | 2024-06-24 11:27AM EDT | 2024-08-30 | 88.50 | 86.20 | 86.70 | 0.00 | - | 24 | 0 | 8.75% |
| SPXW240920P05480000 | 2024-06-25 12:46PM EDT | 2024-09-20 | 112.10 | 100.20 | 100.60 | 0.00 | - | 24 | 0 | 8.93% |
| SPXW240930P05480000 | 2024-06-25 10:01AM EDT | 2024-09-30 | 115.80 | 105.20 | 106.00 | 0.00 | - | 5 | 0 | 8.94% |
| SPX241018P05480000 | 2024-06-21 10:55AM EDT | 2024-10-18 | 125.80 | 115.60 | 116.50 | 0.00 | - | 3 | 0 | 9.07% |
| SPXW241031P05480000 | 2024-05-28 2:30PM EDT | 2024-10-31 | 202.30 | 122.70 | 123.60 | 0.00 | - | 13 | 0 | 9.15% |
| SPXW241115P05480000 | 2024-06-21 9:49AM EDT | 2024-11-15 | 151.09 | 138.10 | 138.90 | 0.00 | - | 1 | 0 | 9.77% |
| SPXW241129P05480000 | 2024-06-13 3:05PM EDT | 2024-11-29 | 153.32 | 143.80 | 144.70 | 0.00 | - | 5 | 0 | 9.73% |
| SPXW241231P05480000 | 2024-06-21 10:38AM EDT | 2024-12-31 | 167.90 | 157.40 | 158.70 | 0.00 | - | 2 | 0 | 9.77% |
