拍板:5505.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05505000 | 2024-06-26 3:29AM EDT | 2024-06-26 | 2.05 | 1.95 | 2.05 | +1.25 | +173.61% | 320 | 0 | 11.01% |
| SPXW240627C05505000 | 2024-06-26 3:23AM EDT | 2024-06-27 | 5.20 | 5.70 | 6.00 | +1.70 | +48.57% | 5 | 0 | 11.52% |
| SPXW240628C05505000 | 2024-06-25 11:14PM EDT | 2024-06-28 | 10.47 | 12.00 | 12.20 | +2.10 | +25.09% | 1 | 0 | 13.24% |
| SPXW240701C05505000 | 2024-06-26 12:39AM EDT | 2024-07-01 | 14.40 | 16.70 | 17.00 | +2.25 | +18.52% | 1 | 0 | 11.29% |
| SPXW240702C05505000 | 2024-06-25 4:01PM EDT | 2024-07-02 | 14.90 | 19.80 | 20.20 | 0.00 | - | 63 | 0 | 11.61% |
| SPXW240703C05505000 | 2024-06-25 3:50PM EDT | 2024-07-03 | 17.20 | 22.30 | 22.70 | 0.00 | - | 69 | 0 | 11.70% |
| SPXW240705C05505000 | 2024-06-25 3:55PM EDT | 2024-07-05 | 21.32 | 28.30 | 28.60 | 0.00 | - | 56 | 0 | 12.19% |
| SPXW240708C05505000 | 2024-06-25 3:53PM EDT | 2024-07-08 | 25.79 | 31.50 | 31.90 | 0.00 | - | 1 | 0 | 11.53% |
| SPXW240709C05505000 | 2024-06-25 3:30PM EDT | 2024-07-09 | 30.51 | 34.40 | 34.80 | 0.00 | - | 29 | 0 | 11.81% |
| SPXW240710C05505000 | 2024-06-25 2:29PM EDT | 2024-07-10 | 32.30 | 36.80 | 37.20 | 0.00 | - | 3 | 0 | 11.98% |
| SPXW240711C05505000 | 2024-06-21 3:51PM EDT | 2024-07-11 | 41.97 | 41.50 | 42.00 | 0.00 | - | 1 | 0 | 12.68% |
| SPXW240712C05505000 | 2024-06-25 3:48PM EDT | 2024-07-12 | 38.94 | 45.20 | 45.70 | 0.00 | - | 10 | 0 | 13.10% |
| SPXW240717C05505000 | 2024-06-21 3:58PM EDT | 2024-07-17 | 50.69 | 51.30 | 51.90 | 0.00 | - | 1 | 0 | 12.70% |
| SPXW240719C05505000 | 2024-06-25 4:09PM EDT | 2024-07-19 | 50.98 | 56.40 | 56.80 | 0.00 | - | 24 | 0 | 13.05% |
| SPXW240726C05505000 | 2024-06-18 4:01PM EDT | 2024-07-26 | 81.70 | 68.70 | 69.30 | 0.00 | - | 2 | 0 | 13.47% |
| SPXW240731C05505000 | 2024-06-23 10:33PM EDT | 2024-07-31 | 73.20 | 76.30 | 76.80 | 0.00 | - | 1 | 0 | 13.61% |
| SPXW240802C05505000 | 2024-06-25 3:52PM EDT | 2024-08-02 | 74.60 | 81.90 | 82.50 | 0.00 | - | 29 | 0 | 14.06% |
| SPXW240816C05505000 | 2024-06-25 12:15PM EDT | 2024-08-16 | 91.00 | 100.60 | 101.20 | 0.00 | - | 20 | 0 | 14.30% |
| SPXW240830C05505000 | 2024-06-25 10:34AM EDT | 2024-08-30 | 112.65 | 120.90 | 121.60 | 0.00 | - | 1 | 0 | 14.90% |
| SPX240920C05505000 | 2024-06-24 3:58PM EDT | 2024-09-20 | 133.98 | 146.90 | 147.60 | 0.00 | - | 4 | 0 | 15.42% |
| SPXW240930C05505000 | 2024-06-17 12:32PM EDT | 2024-09-30 | 151.90 | 158.00 | 158.90 | 0.00 | - | 9 | 0 | 15.61% |
| SPXW241031C05505000 | 2024-06-21 12:39PM EDT | 2024-10-31 | 200.60 | 198.80 | 200.00 | 0.00 | - | 9 | 0 | 16.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05505000 | 2024-06-25 4:12PM EDT | 2024-06-26 | 36.40 | 25.10 | 25.90 | 0.00 | - | 41 | 0 | 0.00% |
| SPXW240627P05505000 | 2024-06-25 3:25PM EDT | 2024-06-27 | 37.35 | 27.90 | 28.70 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240628P05505000 | 2024-06-25 2:32PM EDT | 2024-06-28 | 42.02 | 32.10 | 32.40 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240701P05505000 | 2024-06-25 3:59PM EDT | 2024-07-01 | 40.80 | 35.80 | 36.20 | 0.00 | - | 6 | 0 | 3.16% |
| SPXW240702P05505000 | 2024-06-25 12:39PM EDT | 2024-07-02 | 56.57 | 37.70 | 38.20 | 0.00 | - | 1 | 0 | 4.44% |
| SPXW240703P05505000 | 2024-06-24 1:26PM EDT | 2024-07-03 | 52.32 | 38.50 | 39.00 | 0.00 | - | 1 | 0 | 4.56% |
| SPXW240705P05505000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 48.60 | 42.50 | 42.90 | 0.00 | - | 20 | 0 | 5.59% |
| SPXW240708P05505000 | 2024-06-25 12:22PM EDT | 2024-07-08 | 59.90 | 45.00 | 45.50 | 0.00 | - | 3 | 0 | 5.68% |
| SPXW240709P05505000 | 2024-06-20 9:45AM EDT | 2024-07-09 | 43.72 | 47.40 | 48.00 | 0.00 | - | - | 0 | 6.16% |
| SPXW240710P05505000 | 2024-06-20 12:12PM EDT | 2024-07-10 | 53.40 | 49.40 | 49.90 | 0.00 | - | 24 | 0 | 6.44% |
| SPXW240711P05505000 | 2024-06-24 11:50AM EDT | 2024-07-11 | 56.30 | 53.60 | 54.20 | 0.00 | - | 12 | 0 | 7.28% |
| SPXW240712P05505000 | 2024-06-25 3:29PM EDT | 2024-07-12 | 59.20 | 54.20 | 54.60 | 0.00 | - | 15 | 0 | 7.16% |
| SPXW240717P05505000 | 2024-06-20 9:52AM EDT | 2024-07-17 | 54.60 | 58.60 | 59.20 | 0.00 | - | 1 | 0 | 7.22% |
| SPXW240719P05505000 | 2024-06-25 3:28PM EDT | 2024-07-19 | 64.90 | 60.30 | 60.70 | 0.00 | - | 24 | 0 | 7.20% |
| SPXW240726P05505000 | 2024-06-24 4:05PM EDT | 2024-07-26 | 85.18 | 66.40 | 66.90 | 0.00 | - | 26 | 0 | 7.36% |
| SPXW240731P05505000 | 2024-06-13 3:15PM EDT | 2024-07-31 | 99.20 | 71.80 | 72.30 | 0.00 | - | 43 | 0 | 7.65% |
| SPXW240802P05505000 | 2024-06-17 10:26AM EDT | 2024-08-02 | 104.10 | 74.20 | 74.80 | 0.00 | - | - | 0 | 7.81% |
| SPXW240816P05505000 | 2024-06-21 1:34PM EDT | 2024-08-16 | 99.10 | 84.70 | 85.30 | 0.00 | - | 20 | 0 | 7.98% |
| SPXW240830P05505000 | 2024-06-18 9:39AM EDT | 2024-08-30 | 94.80 | 93.60 | 94.20 | 0.00 | - | 5 | 0 | 8.06% |
| SPX240920P05505000 | 2024-06-24 3:57PM EDT | 2024-09-20 | 123.05 | 106.40 | 106.80 | 0.00 | - | 85 | 0 | 8.22% |
| SPXW240930P05505000 | 2024-06-18 9:41AM EDT | 2024-09-30 | 112.06 | 112.00 | 112.90 | 0.00 | - | 38 | 0 | 8.34% |
