拍板:5490.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05490000 | 2024-06-26 3:34AM EDT | 2024-06-26 | 6.00 | 6.00 | 6.30 | +3.08 | +105.48% | 681 | 0 | 12.53% |
| SPXW240627C05490000 | 2024-06-26 3:24AM EDT | 2024-06-27 | 11.30 | 11.20 | 11.50 | +3.60 | +46.75% | 3 | 0 | 12.47% |
| SPXW240628C05490000 | 2024-06-26 3:22AM EDT | 2024-06-28 | 17.50 | 18.40 | 18.60 | +3.85 | +28.21% | 2 | 0 | 13.99% |
| SPXW240701C05490000 | 2024-06-25 3:51PM EDT | 2024-07-01 | 17.78 | 23.30 | 23.70 | 0.00 | - | 157 | 0 | 11.78% |
| SPXW240702C05490000 | 2024-06-25 8:59PM EDT | 2024-07-02 | 23.19 | 26.60 | 27.00 | +2.24 | +10.69% | 5 | 0 | 12.03% |
| SPXW240703C05490000 | 2024-06-25 3:55PM EDT | 2024-07-03 | 24.20 | 29.50 | 29.90 | 0.00 | - | 63 | 0 | 12.17% |
| SPXW240705C05490000 | 2024-06-25 3:57PM EDT | 2024-07-05 | 30.05 | 35.60 | 36.00 | 0.00 | - | 624 | 0 | 12.60% |
| SPXW240708C05490000 | 2024-06-25 12:25PM EDT | 2024-07-08 | 30.26 | 38.90 | 39.30 | 0.00 | - | 46 | 0 | 11.86% |
| SPXW240709C05490000 | 2024-06-25 9:38AM EDT | 2024-07-09 | 33.36 | 42.10 | 42.60 | 0.00 | - | 76 | 0 | 12.21% |
| SPXW240710C05490000 | 2024-06-25 3:43PM EDT | 2024-07-10 | 37.70 | 44.40 | 44.90 | 0.00 | - | 165 | 0 | 12.32% |
| SPXW240711C05490000 | 2024-06-24 1:03PM EDT | 2024-07-11 | 49.70 | 49.50 | 50.00 | 0.00 | - | 5 | 0 | 13.06% |
| SPXW240712C05490000 | 2024-06-25 3:36PM EDT | 2024-07-12 | 47.00 | 53.20 | 53.70 | 0.00 | - | 30 | 0 | 13.46% |
| SPXW240715C05490000 | 2024-06-25 11:27AM EDT | 2024-07-15 | 46.75 | 55.50 | 55.90 | 0.00 | - | 9 | 0 | 12.84% |
| SPXW240716C05490000 | 2024-06-25 3:50PM EDT | 2024-07-16 | 48.99 | 57.30 | 57.90 | 0.00 | - | 6 | 0 | 12.92% |
| SPXW240717C05490000 | 2024-06-21 3:58PM EDT | 2024-07-17 | 58.44 | 59.60 | 60.10 | 0.00 | - | 3 | 0 | 13.03% |
| SPXW240718C05490000 | 2024-06-24 3:33PM EDT | 2024-07-18 | 56.70 | 61.70 | 62.40 | 0.00 | - | 3 | 0 | 13.17% |
| SPX240719C05490000 | 2024-06-25 4:13PM EDT | 2024-07-19 | 58.16 | 63.90 | 64.30 | 0.00 | - | 565 | 0 | 13.23% |
| SPXW240722C05490000 | 2024-06-21 2:21PM EDT | 2024-07-22 | 66.73 | 67.00 | 67.60 | 0.00 | - | 4 | 0 | 13.03% |
| SPXW240723C05490000 | 2024-06-25 1:17PM EDT | 2024-07-23 | 56.04 | 69.00 | 69.60 | 0.00 | - | 4 | 0 | 13.13% |
| SPXW240724C05490000 | 2024-06-25 1:04PM EDT | 2024-07-24 | 56.30 | 71.30 | 71.90 | 0.00 | - | 5 | 0 | 13.28% |
| SPXW240726C05490000 | 2024-06-25 2:35PM EDT | 2024-07-26 | 69.53 | 77.60 | 78.10 | 0.00 | - | 6 | 0 | 13.82% |
| SPXW240730C05490000 | 2024-06-25 10:52AM EDT | 2024-07-30 | 70.30 | 81.20 | 82.00 | 0.00 | - | 5 | 0 | 13.59% |
| SPXW240731C05490000 | 2024-06-25 3:33PM EDT | 2024-07-31 | 78.84 | 84.80 | 85.30 | 0.00 | - | 2 | 0 | 13.88% |
| SPXW240802C05490000 | 2024-06-25 4:04PM EDT | 2024-08-02 | 83.82 | 90.70 | 91.20 | 0.00 | - | 45 | 0 | 14.35% |
| SPXW240809C05490000 | 2024-06-25 9:55AM EDT | 2024-08-09 | 88.65 | 100.70 | 101.30 | 0.00 | - | 1 | 0 | 14.50% |
| SPX240816C05490000 | 2024-06-25 4:13PM EDT | 2024-08-16 | 103.08 | 108.70 | 110.10 | 0.00 | - | 22 | 0 | 14.56% |
| SPXW240830C05490000 | 2024-06-25 2:47PM EDT | 2024-08-30 | 123.00 | 130.00 | 130.70 | 0.00 | - | 3 | 0 | 15.15% |
| SPXW240920C05490000 | 2024-06-24 10:42AM EDT | 2024-09-20 | 161.50 | 157.30 | 157.70 | 0.00 | - | 5 | 0 | 15.72% |
| SPXW240930C05490000 | 2024-06-24 2:13PM EDT | 2024-09-30 | 158.74 | 167.30 | 168.20 | 0.00 | - | 2 | 0 | 15.83% |
| SPX241018C05490000 | 2024-06-20 10:36AM EDT | 2024-10-18 | 210.82 | 192.10 | 194.30 | 0.00 | - | 2 | 0 | 16.66% |
| SPXW241031C05490000 | 2024-06-20 1:27PM EDT | 2024-10-31 | 209.35 | 208.40 | 209.30 | 0.00 | - | 1 | 0 | 16.96% |
| SPXW241115C05490000 | 2024-06-21 12:25PM EDT | 2024-11-15 | 235.66 | 234.50 | 235.60 | 0.00 | - | 2 | 0 | 17.97% |
| SPXW241129C05490000 | 2024-06-17 12:06PM EDT | 2024-11-29 | 229.11 | 249.10 | 250.60 | 0.00 | - | 4 | 0 | 18.19% |
| SPXW241231C05490000 | 2024-06-24 2:06PM EDT | 2024-12-31 | 273.70 | 283.30 | 284.90 | 0.00 | - | 7 | 0 | 18.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05490000 | 2024-06-26 3:32AM EDT | 2024-06-26 | 14.08 | 14.60 | 14.90 | -9.45 | -40.16% | 10 | 0 | 0.00% |
| SPXW240627P05490000 | 2024-06-25 4:09PM EDT | 2024-06-27 | 26.98 | 18.90 | 19.20 | 0.00 | - | 334 | 0 | 0.00% |
| SPXW240628P05490000 | 2024-06-25 11:12PM EDT | 2024-06-28 | 26.97 | 23.80 | 24.10 | -3.93 | -12.72% | 7 | 0 | 5.41% |
| SPXW240701P05490000 | 2024-06-25 2:26PM EDT | 2024-07-01 | 36.59 | 27.40 | 27.80 | 0.00 | - | 25 | 0 | 5.45% |
| SPXW240702P05490000 | 2024-06-25 4:11PM EDT | 2024-07-02 | 37.02 | 29.80 | 30.30 | 0.00 | - | 41 | 0 | 5.98% |
| SPXW240703P05490000 | 2024-06-25 3:20PM EDT | 2024-07-03 | 38.52 | 31.00 | 31.40 | 0.00 | - | 5 | 0 | 5.97% |
| SPXW240705P05490000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 40.50 | 35.30 | 35.70 | 0.00 | - | 78 | 0 | 6.62% |
| SPXW240708P05490000 | 2024-06-25 3:39PM EDT | 2024-07-08 | 43.83 | 37.70 | 38.20 | 0.00 | - | 113 | 0 | 6.45% |
| SPXW240709P05490000 | 2024-06-25 4:04PM EDT | 2024-07-09 | 47.32 | 40.10 | 40.50 | 0.00 | - | 17 | 0 | 6.77% |
| SPXW240710P05490000 | 2024-06-24 2:14PM EDT | 2024-07-10 | 56.64 | 42.10 | 42.50 | 0.00 | - | 6 | 0 | 7.01% |
| SPXW240711P05490000 | 2024-06-24 1:52PM EDT | 2024-07-11 | 59.20 | 46.50 | 46.90 | 0.00 | - | 4 | 0 | 7.78% |
| SPXW240712P05490000 | 2024-06-25 3:23PM EDT | 2024-07-12 | 53.76 | 47.40 | 47.90 | 0.00 | - | 15 | 0 | 7.77% |
| SPXW240715P05490000 | 2024-06-25 3:58PM EDT | 2024-07-15 | 55.50 | 48.80 | 49.30 | 0.00 | - | 24 | 0 | 7.44% |
| SPXW240716P05490000 | 2024-06-20 10:30AM EDT | 2024-07-16 | 51.30 | 50.40 | 50.90 | 0.00 | - | - | 0 | 7.57% |
| SPXW240717P05490000 | 2024-06-25 3:19PM EDT | 2024-07-17 | 58.53 | 51.70 | 52.10 | 0.00 | - | 10 | 0 | 7.63% |
| SPXW240718P05490000 | 2024-06-24 11:26AM EDT | 2024-07-18 | 57.37 | 53.00 | 53.50 | 0.00 | - | 27 | 0 | 7.72% |
| SPX240719P05490000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 60.44 | 52.70 | 53.20 | 0.00 | - | 38 | 0 | 7.50% |
| SPXW240722P05490000 | 2024-06-24 3:32PM EDT | 2024-07-22 | 65.00 | 55.10 | 55.50 | 0.00 | - | 21 | 0 | 7.47% |
| SPXW240723P05490000 | 2024-06-20 3:54PM EDT | 2024-07-23 | 62.73 | 56.10 | 56.70 | 0.00 | - | - | 0 | 7.54% |
| SPXW240724P05490000 | 2024-06-25 2:30PM EDT | 2024-07-24 | 63.30 | 57.60 | 58.20 | 0.00 | - | 9 | 0 | 7.65% |
| SPXW240726P05490000 | 2024-06-25 3:56PM EDT | 2024-07-26 | 67.00 | 59.90 | 60.50 | 0.00 | - | 1 | 0 | 7.77% |
| SPXW240729P05490000 | 2024-06-25 11:40AM EDT | 2024-07-29 | 71.38 | 61.20 | 61.80 | 0.00 | - | 2 | 0 | 7.62% |
| SPXW240730P05490000 | 2024-06-25 3:54PM EDT | 2024-07-30 | 69.52 | 62.30 | 63.00 | 0.00 | - | 1 | 0 | 7.69% |
| SPXW240731P05490000 | 2024-06-25 11:53AM EDT | 2024-07-31 | 73.97 | 65.10 | 65.60 | 0.00 | - | 5 | 0 | 7.96% |
| SPXW240801P05490000 | 2024-06-25 4:10PM EDT | 2024-08-01 | 72.21 | 66.60 | 67.10 | 0.00 | - | 108 | 0 | 8.07% |
| SPXW240802P05490000 | 2024-06-24 12:45AM EDT | 2024-08-02 | 82.80 | 68.10 | 68.70 | 0.00 | - | 1 | 0 | 8.19% |
| SPXW240809P05490000 | 2024-06-25 3:34PM EDT | 2024-08-09 | 77.70 | 72.70 | 73.30 | 0.00 | - | 3 | 0 | 8.14% |
| SPX240816P05490000 | 2024-06-25 4:10PM EDT | 2024-08-16 | 83.51 | 78.20 | 78.70 | 0.00 | - | 142 | 0 | 8.23% |
| SPXW240830P05490000 | 2024-06-25 2:47PM EDT | 2024-08-30 | 93.60 | 88.00 | 88.40 | 0.00 | - | 3 | 0 | 8.36% |
| SPXW240920P05490000 | 2024-06-24 10:42AM EDT | 2024-09-20 | 106.70 | 101.80 | 102.20 | 0.00 | - | 5 | 0 | 8.58% |
| SPXW240930P05490000 | 2024-06-14 4:53AM EDT | 2024-09-30 | 130.40 | 106.70 | 107.50 | 0.00 | - | 19 | 0 | 8.60% |
| SPX241018P05490000 | 2024-06-21 10:50AM EDT | 2024-10-18 | 128.60 | 116.90 | 117.60 | 0.00 | - | 3 | 0 | 8.72% |
| SPXW241031P05490000 | 2024-06-25 2:28PM EDT | 2024-10-31 | 130.18 | 123.90 | 124.80 | 0.00 | - | 2 | 0 | 8.83% |
| SPX241115P05490000 | 2024-06-18 1:50PM EDT | 2024-11-15 | 136.97 | 139.00 | 140.00 | 0.00 | - | 4 | 0 | 9.47% |
| SPXW241231P05490000 | 2024-06-21 11:02AM EDT | 2024-12-31 | 167.00 | 158.90 | 159.90 | 0.00 | - | 1 | 0 | 9.50% |
