拍板:5485.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05485000 | 2024-06-26 3:14AM EDT | 2024-06-26 | 6.07 | 6.50 | 6.70 | +1.77 | +41.16% | 97 | 0 | 11.43% |
| SPXW240627C05485000 | 2024-06-26 3:02AM EDT | 2024-06-27 | 11.92 | 11.90 | 12.20 | +2.78 | +30.42% | 2 | 0 | 11.76% |
| SPXW240628C05485000 | 2024-06-26 1:59AM EDT | 2024-06-28 | 19.70 | 19.00 | 19.30 | +4.30 | +27.92% | 1 | 0 | 13.33% |
| SPXW240701C05485000 | 2024-06-26 12:39AM EDT | 2024-07-01 | 23.10 | 24.30 | 24.60 | +3.07 | +15.33% | 2 | 0 | 11.36% |
| SPXW240702C05485000 | 2024-06-25 4:00PM EDT | 2024-07-02 | 24.25 | 27.60 | 28.00 | 0.00 | - | 31 | 0 | 11.66% |
| SPXW240703C05485000 | 2024-06-25 3:50PM EDT | 2024-07-03 | 25.60 | 30.40 | 30.80 | 0.00 | - | 19 | 0 | 11.79% |
| SPXW240705C05485000 | 2024-06-25 3:58PM EDT | 2024-07-05 | 33.35 | 36.10 | 36.50 | 0.00 | - | 33 | 0 | 12.14% |
| SPXW240708C05485000 | 2024-06-25 2:15PM EDT | 2024-07-08 | 33.96 | 39.50 | 40.00 | 0.00 | - | 1 | 0 | 11.50% |
| SPXW240709C05485000 | 2024-06-25 2:41PM EDT | 2024-07-09 | 38.47 | 42.30 | 42.90 | 0.00 | - | 6 | 0 | 11.77% |
| SPXW240710C05485000 | 2024-06-25 1:09PM EDT | 2024-07-10 | 34.45 | 44.80 | 45.30 | 0.00 | - | 23 | 0 | 11.91% |
| SPXW240711C05485000 | 2024-06-24 12:06PM EDT | 2024-07-11 | 56.32 | 50.70 | 51.30 | 0.00 | - | 4 | 0 | 12.85% |
| SPXW240712C05485000 | 2024-06-25 4:01PM EDT | 2024-07-12 | 49.25 | 54.30 | 54.60 | 0.00 | - | 22 | 0 | 13.17% |
| SPXW240715C05485000 | 2024-06-25 3:28PM EDT | 2024-07-15 | 52.66 | 55.80 | 56.20 | 0.00 | - | 34 | 0 | 12.46% |
| SPXW240717C05485000 | 2024-06-25 3:58PM EDT | 2024-07-17 | 57.73 | 60.00 | 60.40 | 0.00 | - | 2 | 0 | 12.67% |
| SPXW240719C05485000 | 2024-06-25 11:36AM EDT | 2024-07-19 | 59.45 | 65.50 | 66.00 | 0.00 | - | 4 | 0 | 13.13% |
| SPXW240726C05485000 | 2024-06-25 4:01PM EDT | 2024-07-26 | 73.15 | 78.40 | 79.00 | 0.00 | - | 10 | 0 | 13.60% |
| SPXW240731C05485000 | 2024-06-25 2:29PM EDT | 2024-07-31 | 82.09 | 85.30 | 85.90 | 0.00 | - | 15 | 0 | 13.63% |
| SPXW240802C05485000 | 2024-06-25 4:02PM EDT | 2024-08-02 | 86.48 | 91.30 | 91.90 | 0.00 | - | 5 | 0 | 14.12% |
| SPX240816C05485000 | 2024-06-25 3:10PM EDT | 2024-08-16 | 104.28 | 109.80 | 111.20 | 0.00 | - | 1 | 0 | 14.41% |
| SPXW240830C05485000 | 2024-06-25 12:55PM EDT | 2024-08-30 | 116.40 | 130.60 | 131.20 | 0.00 | - | 38 | 0 | 14.95% |
| SPX240920C05485000 | 2024-06-24 12:22PM EDT | 2024-09-20 | 164.85 | 157.50 | 158.20 | 0.00 | - | 1 | 0 | 15.55% |
| SPXW240930C05485000 | 2024-06-24 12:45PM EDT | 2024-09-30 | 173.77 | 169.00 | 169.90 | 0.00 | - | 2 | 0 | 15.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05485000 | 2024-06-26 1:58AM EDT | 2024-06-26 | 13.81 | 13.80 | 14.10 | -6.39 | -31.63% | 6 | 0 | 0.00% |
| SPXW240627P05485000 | 2024-06-26 3:07AM EDT | 2024-06-27 | 19.50 | 17.90 | 18.20 | -4.20 | -17.72% | 20 | 0 | 4.96% |
| SPXW240628P05485000 | 2024-06-25 4:07PM EDT | 2024-06-28 | 28.10 | 23.80 | 24.10 | 0.00 | - | 328 | 0 | 7.55% |
| SPXW240701P05485000 | 2024-06-25 3:57PM EDT | 2024-07-01 | 32.46 | 26.50 | 26.90 | 0.00 | - | 51 | 0 | 6.42% |
| SPXW240702P05485000 | 2024-06-25 2:48PM EDT | 2024-07-02 | 38.40 | 29.70 | 30.20 | 0.00 | - | 21 | 0 | 7.09% |
| SPXW240703P05485000 | 2024-06-25 2:46PM EDT | 2024-07-03 | 36.14 | 30.60 | 31.00 | 0.00 | - | 3 | 0 | 6.89% |
| SPXW240705P05485000 | 2024-06-25 3:50PM EDT | 2024-07-05 | 41.32 | 35.10 | 35.50 | 0.00 | - | 12 | 0 | 7.45% |
| SPXW240708P05485000 | 2024-06-25 3:59PM EDT | 2024-07-08 | 39.85 | 37.70 | 38.10 | 0.00 | - | 3 | 0 | 7.18% |
| SPXW240709P05485000 | 2024-06-25 3:59PM EDT | 2024-07-09 | 42.62 | 39.90 | 40.30 | 0.00 | - | 22 | 0 | 7.44% |
| SPXW240710P05485000 | 2024-06-25 12:20PM EDT | 2024-07-10 | 51.50 | 41.70 | 42.10 | 0.00 | - | 8 | 0 | 7.60% |
| SPXW240711P05485000 | 2024-06-24 12:07PM EDT | 2024-07-11 | 47.53 | 46.20 | 46.60 | 0.00 | - | 2 | 0 | 8.36% |
| SPXW240712P05485000 | 2024-06-25 3:04PM EDT | 2024-07-12 | 52.85 | 46.90 | 47.30 | 0.00 | - | 62 | 0 | 8.26% |
| SPXW240715P05485000 | 2024-06-25 1:25PM EDT | 2024-07-15 | 60.65 | 49.20 | 49.50 | 0.00 | - | 2 | 0 | 8.05% |
| SPXW240717P05485000 | 2024-06-24 12:00PM EDT | 2024-07-17 | 51.32 | 51.30 | 51.70 | 0.00 | - | 6 | 0 | 8.09% |
| SPXW240719P05485000 | 2024-06-25 3:28PM EDT | 2024-07-19 | 55.90 | 53.40 | 53.70 | 0.00 | - | 60 | 0 | 8.11% |
| SPXW240726P05485000 | 2024-06-24 3:47PM EDT | 2024-07-26 | 69.58 | 59.40 | 59.90 | 0.00 | - | 25 | 0 | 8.12% |
| SPXW240731P05485000 | 2024-06-25 11:24AM EDT | 2024-07-31 | 73.00 | 65.10 | 65.50 | 0.00 | - | 14 | 0 | 8.36% |
| SPXW240802P05485000 | 2024-06-20 10:00AM EDT | 2024-08-02 | 63.82 | 67.70 | 68.30 | 0.00 | - | - | 0 | 8.53% |
| SPXW240816P05485000 | 2024-06-25 3:00PM EDT | 2024-08-16 | 84.20 | 78.50 | 79.00 | 0.00 | - | 9 | 0 | 8.60% |
| SPXW240830P05485000 | 2024-06-24 11:53AM EDT | 2024-08-30 | 88.80 | 87.50 | 88.20 | 0.00 | - | 24 | 0 | 8.63% |
| SPX240920P05485000 | 2024-06-24 12:29PM EDT | 2024-09-20 | 102.50 | 100.60 | 101.00 | 0.00 | - | 4 | 0 | 8.72% |
| SPXW240930P05485000 | 2024-06-24 12:45PM EDT | 2024-09-30 | 108.87 | 106.60 | 107.50 | 0.00 | - | 2 | 0 | 8.84% |
| SPXW241031P05485000 | 2024-06-14 2:41PM EDT | 2024-10-31 | 146.30 | 123.60 | 124.50 | 0.00 | - | - | 0 | 9.01% |
