拍板:5510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05510000 | 2024-06-26 3:10AM EDT | 2024-06-26 | 0.80 | 0.75 | 0.85 | +0.25 | +45.45% | 161 | 0 | 9.59% |
| SPXW240627C05510000 | 2024-06-26 2:55AM EDT | 2024-06-27 | 4.00 | 3.40 | 3.60 | +1.35 | +50.94% | 18 | 0 | 10.23% |
| SPXW240628C05510000 | 2024-06-25 4:10PM EDT | 2024-06-28 | 7.10 | 8.80 | 9.00 | 0.00 | - | 1,164 | 0 | 12.12% |
| SPXW240701C05510000 | 2024-06-25 4:04PM EDT | 2024-07-01 | 10.80 | 13.10 | 13.40 | 0.00 | - | 379 | 0 | 10.46% |
| SPXW240702C05510000 | 2024-06-25 4:01PM EDT | 2024-07-02 | 13.26 | 16.00 | 16.30 | 0.00 | - | 356 | 0 | 10.78% |
| SPXW240703C05510000 | 2024-06-25 4:00PM EDT | 2024-07-03 | 15.80 | 18.40 | 18.80 | 0.00 | - | 119 | 0 | 10.95% |
| SPXW240705C05510000 | 2024-06-25 4:01PM EDT | 2024-07-05 | 20.76 | 23.90 | 24.30 | 0.00 | - | 69 | 0 | 11.45% |
| SPXW240708C05510000 | 2024-06-25 1:09PM EDT | 2024-07-08 | 19.95 | 27.10 | 27.50 | 0.00 | - | 17 | 0 | 10.87% |
| SPXW240709C05510000 | 2024-06-24 11:38AM EDT | 2024-07-09 | 37.30 | 30.00 | 30.50 | 0.00 | - | 14 | 0 | 11.22% |
| SPXW240710C05510000 | 2024-06-25 2:29PM EDT | 2024-07-10 | 30.15 | 32.30 | 32.70 | 0.00 | - | 4 | 0 | 11.36% |
| SPXW240711C05510000 | 2024-06-25 12:03PM EDT | 2024-07-11 | 32.86 | 36.90 | 37.50 | 0.00 | - | 1 | 0 | 12.10% |
| SPXW240712C05510000 | 2024-06-25 12:40PM EDT | 2024-07-12 | 33.04 | 40.50 | 40.90 | 0.00 | - | 5 | 0 | 12.49% |
| SPXW240715C05510000 | 2024-06-24 3:55PM EDT | 2024-07-15 | 37.89 | 42.60 | 43.20 | 0.00 | - | 14 | 0 | 11.98% |
| SPXW240716C05510000 | 2024-06-25 3:54PM EDT | 2024-07-16 | 41.02 | 44.40 | 44.90 | 0.00 | - | 1 | 0 | 12.02% |
| SPXW240717C05510000 | 2024-06-25 4:00PM EDT | 2024-07-17 | 43.50 | 46.60 | 47.20 | 0.00 | - | 9 | 0 | 12.19% |
| SPXW240718C05510000 | 2024-06-25 2:33PM EDT | 2024-07-18 | 45.75 | 48.70 | 49.30 | 0.00 | - | 4 | 0 | 12.31% |
| SPX240719C05510000 | 2024-06-25 3:50PM EDT | 2024-07-19 | 46.00 | 50.70 | 51.10 | 0.00 | - | 245 | 0 | 12.38% |
| SPXW240722C05510000 | 2024-06-24 10:03AM EDT | 2024-07-22 | 61.70 | 53.60 | 54.30 | 0.00 | - | 2 | 0 | 12.23% |
| SPXW240723C05510000 | 2024-06-24 1:57PM EDT | 2024-07-23 | 53.01 | 55.40 | 56.10 | 0.00 | - | 12 | 0 | 12.31% |
| SPXW240724C05510000 | 2024-06-25 2:22PM EDT | 2024-07-24 | 52.60 | 57.70 | 58.40 | 0.00 | - | 25 | 0 | 12.48% |
| SPXW240725C05510000 | 2024-06-25 12:11PM EDT | 2024-07-25 | 54.20 | 59.70 | 60.40 | 0.00 | - | 2 | 0 | 12.59% |
| SPXW240726C05510000 | 2024-06-24 10:09AM EDT | 2024-07-26 | 76.90 | 63.50 | 63.90 | 0.00 | - | 2 | 0 | 12.95% |
| SPXW240729C05510000 | 2024-06-25 12:43PM EDT | 2024-07-29 | 55.66 | 65.40 | 66.20 | 0.00 | - | 1 | 0 | 12.71% |
| SPXW240730C05510000 | 2024-06-25 3:50PM EDT | 2024-07-30 | 60.79 | 67.40 | 68.10 | 0.00 | - | 4 | 0 | 12.82% |
| SPXW240731C05510000 | 2024-06-24 9:48AM EDT | 2024-07-31 | 70.40 | 70.90 | 71.40 | 0.00 | - | 48 | 0 | 13.13% |
| SPXW240801C05510000 | 2024-06-25 2:42PM EDT | 2024-08-01 | 68.80 | 72.60 | 73.40 | 0.00 | - | 1 | 0 | 13.24% |
| SPXW240802C05510000 | 2024-06-25 3:01PM EDT | 2024-08-02 | 71.20 | 76.60 | 77.20 | 0.00 | - | 4 | 0 | 13.61% |
| SPXW240809C05510000 | 2024-06-25 12:48PM EDT | 2024-08-09 | 73.55 | 86.30 | 87.00 | 0.00 | - | 3 | 0 | 13.80% |
| SPXW240816C05510000 | 2024-06-25 3:55PM EDT | 2024-08-16 | 91.32 | 95.40 | 96.00 | 0.00 | - | 98 | 0 | 13.93% |
| SPXW240830C05510000 | 2024-06-25 10:34AM EDT | 2024-08-30 | 109.80 | 115.30 | 115.90 | 0.00 | - | 1 | 0 | 14.52% |
| SPX240920C05510000 | 2024-06-24 4:05PM EDT | 2024-09-20 | 129.00 | 141.60 | 142.10 | 0.00 | - | 291 | 0 | 15.12% |
| SPXW240930C05510000 | 2024-06-20 10:12AM EDT | 2024-09-30 | 171.00 | 152.10 | 152.90 | 0.00 | - | 2 | 0 | 15.28% |
| SPXW241018C05510000 | 2024-06-25 2:29PM EDT | 2024-10-18 | 174.46 | 177.90 | 178.70 | 0.00 | - | 12 | 0 | 16.14% |
| SPXW241031C05510000 | 2024-06-18 8:06AM EDT | 2024-10-31 | 199.47 | 192.90 | 193.80 | 0.00 | - | 39 | 0 | 16.46% |
| SPX241115C05510000 | 2024-06-25 1:42PM EDT | 2024-11-15 | 209.20 | 217.50 | 219.60 | 0.00 | - | 5 | 0 | 17.47% |
| SPXW241129C05510000 | 2024-06-17 2:27PM EDT | 2024-11-29 | 244.20 | 233.20 | 234.50 | 0.00 | - | 93 | 0 | 17.71% |
| SPXW241231C05510000 | 2024-06-20 1:44PM EDT | 2024-12-31 | 270.34 | 267.20 | 268.80 | 0.00 | - | 2 | 0 | 18.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05510000 | 2024-06-25 4:06PM EDT | 2024-06-26 | 41.73 | 33.50 | 34.40 | 0.00 | - | 1,293 | 0 | 0.00% |
| SPXW240627P05510000 | 2024-06-25 3:49PM EDT | 2024-06-27 | 44.41 | 35.60 | 36.40 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240628P05510000 | 2024-06-25 3:41PM EDT | 2024-06-28 | 44.46 | 38.50 | 39.30 | 0.00 | - | 29 | 0 | 0.00% |
| SPXW240701P05510000 | 2024-06-24 1:37PM EDT | 2024-07-01 | 54.58 | 41.40 | 42.20 | 0.00 | - | 81 | 0 | 4.52% |
| SPXW240702P05510000 | 2024-06-25 2:42PM EDT | 2024-07-02 | 50.33 | 43.50 | 44.00 | 0.00 | - | 4 | 0 | 5.31% |
| SPXW240703P05510000 | 2024-06-21 1:56PM EDT | 2024-07-03 | 58.60 | 44.20 | 44.70 | 0.00 | - | 36 | 0 | 5.31% |
| SPXW240705P05510000 | 2024-06-25 4:01PM EDT | 2024-07-05 | 54.26 | 47.90 | 48.40 | 0.00 | - | 31 | 0 | 6.19% |
| SPXW240708P05510000 | 2024-06-25 12:33PM EDT | 2024-07-08 | 65.30 | 50.30 | 50.80 | 0.00 | - | 11 | 0 | 6.16% |
| SPXW240709P05510000 | 2024-06-18 10:40AM EDT | 2024-07-09 | 58.00 | 52.30 | 52.80 | 0.00 | - | 9 | 0 | 6.50% |
| SPXW240710P05510000 | 2024-06-25 12:24PM EDT | 2024-07-10 | 66.64 | 54.20 | 54.80 | 0.00 | - | 1 | 0 | 6.80% |
| SPXW240712P05510000 | 2024-06-25 4:00PM EDT | 2024-07-12 | 63.60 | 59.40 | 59.80 | 0.00 | - | 6 | 0 | 7.59% |
| SPXW240715P05510000 | 2024-06-20 12:30PM EDT | 2024-07-15 | 71.21 | 60.90 | 61.50 | 0.00 | - | 1 | 0 | 7.36% |
| SPXW240716P05510000 | 2024-06-20 3:02PM EDT | 2024-07-16 | 72.00 | 61.90 | 62.40 | 0.00 | - | - | 0 | 7.37% |
| SPXW240717P05510000 | 2024-06-18 12:35PM EDT | 2024-07-17 | 68.00 | 63.10 | 63.60 | 0.00 | - | 20 | 0 | 7.44% |
| SPXW240718P05510000 | 2024-06-24 2:28PM EDT | 2024-07-18 | 76.72 | 64.50 | 65.00 | 0.00 | - | 8 | 0 | 7.56% |
| SPXW240719P05510000 | 2024-06-25 4:12PM EDT | 2024-07-19 | 69.02 | 64.60 | 65.00 | 0.00 | - | 19 | 0 | 7.40% |
| SPXW240722P05510000 | 2024-06-24 1:17PM EDT | 2024-07-22 | 74.40 | 66.10 | 66.60 | 0.00 | - | 16 | 0 | 7.26% |
| SPXW240725P05510000 | 2024-06-25 3:29PM EDT | 2024-07-25 | 71.84 | 69.50 | 70.10 | 0.00 | - | 68 | 0 | 7.49% |
| SPXW240726P05510000 | 2024-06-25 2:35PM EDT | 2024-07-26 | 76.38 | 70.50 | 71.00 | 0.00 | - | 4 | 0 | 7.51% |
| SPXW240730P05510000 | 2024-06-25 1:29PM EDT | 2024-07-30 | 83.25 | 72.70 | 73.40 | 0.00 | - | 292 | 0 | 7.45% |
| SPXW240731P05510000 | 2024-06-20 1:30PM EDT | 2024-07-31 | 88.10 | 75.80 | 76.30 | 0.00 | - | 2 | 0 | 7.78% |
| SPXW240802P05510000 | 2024-06-25 3:00PM EDT | 2024-08-02 | 84.70 | 78.40 | 79.10 | 0.00 | - | 5 | 0 | 7.99% |
| SPXW240809P05510000 | 2024-06-24 1:05PM EDT | 2024-08-09 | 87.61 | 82.60 | 83.30 | 0.00 | - | 74 | 0 | 7.91% |
| SPX240816P05510000 | 2024-06-25 3:56PM EDT | 2024-08-16 | 92.49 | 88.00 | 88.60 | 0.00 | - | 147 | 0 | 8.02% |
| SPXW240830P05510000 | 2024-06-17 9:45AM EDT | 2024-08-30 | 122.40 | 97.30 | 97.80 | 0.00 | - | 2 | 0 | 8.14% |
| SPX240920P05510000 | 2024-06-24 4:05PM EDT | 2024-09-20 | 126.00 | 110.20 | 110.70 | 0.00 | - | 228 | 0 | 8.32% |
| SPXW240930P05510000 | 2024-06-14 5:41AM EDT | 2024-09-30 | 145.30 | 115.50 | 116.30 | 0.00 | - | 7 | 0 | 8.38% |
| SPX241018P05510000 | 2024-06-25 1:29PM EDT | 2024-10-18 | 134.43 | 125.70 | 126.60 | 0.00 | - | 30 | 0 | 8.55% |
| SPXW241031P05510000 | 2024-05-24 9:54AM EDT | 2024-10-31 | 225.85 | 138.80 | 140.30 | 0.00 | - | 2 | 10 | 9.17% |
| SPX241115P05510000 | 2024-06-20 3:43PM EDT | 2024-11-15 | 152.60 | 147.40 | 148.40 | 0.00 | - | 3 | 0 | 9.28% |
| SPXW241231P05510000 | 2024-06-07 3:41PM EDT | 2024-12-31 | 213.12 | 167.00 | 168.20 | 0.00 | - | 2 | 0 | 9.34% |
