拍板:5520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05520000 | 2024-06-26 3:28AM EDT | 2024-06-26 | 0.47 | 0.45 | 0.50 | +0.27 | +135.00% | 160 | 0 | 10.19% |
| SPXW240627C05520000 | 2024-06-26 3:07AM EDT | 2024-06-27 | 1.65 | 2.40 | 2.55 | +0.35 | +26.92% | 51 | 0 | 10.61% |
| SPXW240628C05520000 | 2024-06-26 3:28AM EDT | 2024-06-28 | 7.10 | 7.10 | 7.30 | +2.30 | +47.92% | 58 | 0 | 12.50% |
| SPXW240701C05520000 | 2024-06-25 4:01PM EDT | 2024-07-01 | 7.75 | 11.00 | 11.30 | 0.00 | - | 238 | 0 | 10.71% |
| SPXW240702C05520000 | 2024-06-26 3:25AM EDT | 2024-07-02 | 13.90 | 14.00 | 14.40 | +3.20 | +29.91% | 2 | 0 | 11.16% |
| SPXW240703C05520000 | 2024-06-25 4:07PM EDT | 2024-07-03 | 13.08 | 16.50 | 16.80 | 0.00 | - | 182 | 0 | 11.31% |
| SPXW240705C05520000 | 2024-06-25 3:58PM EDT | 2024-07-05 | 18.00 | 21.50 | 21.90 | 0.00 | - | 67 | 0 | 11.72% |
| SPXW240708C05520000 | 2024-06-25 4:00PM EDT | 2024-07-08 | 20.70 | 24.80 | 25.20 | 0.00 | - | 76 | 0 | 11.16% |
| SPXW240709C05520000 | 2024-06-25 3:48PM EDT | 2024-07-09 | 23.37 | 27.50 | 27.90 | 0.00 | - | 28 | 0 | 11.45% |
| SPXW240710C05520000 | 2024-06-25 3:46PM EDT | 2024-07-10 | 24.56 | 30.00 | 30.40 | 0.00 | - | 13 | 0 | 11.67% |
| SPXW240711C05520000 | 2024-06-25 3:49PM EDT | 2024-07-11 | 29.23 | 34.70 | 35.20 | 0.00 | - | 3 | 0 | 12.42% |
| SPXW240712C05520000 | 2024-06-25 3:31PM EDT | 2024-07-12 | 33.30 | 38.00 | 38.50 | 0.00 | - | 53 | 0 | 12.79% |
| SPXW240715C05520000 | 2024-06-25 3:55PM EDT | 2024-07-15 | 35.00 | 40.10 | 40.60 | 0.00 | - | 20 | 0 | 12.22% |
| SPXW240716C05520000 | 2024-06-25 1:12PM EDT | 2024-07-16 | 32.32 | 41.80 | 42.30 | 0.00 | - | 5 | 0 | 12.27% |
| SPXW240717C05520000 | 2024-06-25 1:25PM EDT | 2024-07-17 | 34.57 | 44.10 | 44.60 | 0.00 | - | 2 | 0 | 12.43% |
| SPXW240718C05520000 | 2024-06-25 2:48PM EDT | 2024-07-18 | 39.89 | 45.90 | 46.50 | 0.00 | - | 10 | 0 | 12.52% |
| SPXW240719C05520000 | 2024-06-25 3:54PM EDT | 2024-07-19 | 42.97 | 48.90 | 49.30 | 0.00 | - | 118 | 0 | 12.78% |
| SPXW240722C05520000 | 2024-06-25 10:04AM EDT | 2024-07-22 | 43.32 | 50.50 | 51.10 | 0.00 | - | 19 | 0 | 12.36% |
| SPXW240723C05520000 | 2024-06-20 10:38AM EDT | 2024-07-23 | 70.38 | 52.70 | 53.30 | 0.00 | - | - | 0 | 12.51% |
| SPXW240725C05520000 | 2024-06-25 2:43PM EDT | 2024-07-25 | 51.63 | 56.60 | 57.20 | 0.00 | - | 4 | 0 | 12.73% |
| SPXW240726C05520000 | 2024-06-24 2:25PM EDT | 2024-07-26 | 54.00 | 60.60 | 60.90 | 0.00 | - | 1 | 0 | 13.12% |
| SPXW240729C05520000 | 2024-06-25 1:50PM EDT | 2024-07-29 | 54.35 | 62.50 | 63.20 | 0.00 | - | 4 | 0 | 12.88% |
| SPXW240731C05520000 | 2024-06-25 3:43PM EDT | 2024-07-31 | 61.20 | 68.20 | 68.60 | 0.00 | - | 6 | 0 | 13.32% |
| SPXW240802C05520000 | 2024-06-24 3:36PM EDT | 2024-08-02 | 69.09 | 73.50 | 73.90 | 0.00 | - | 11 | 0 | 13.73% |
| SPXW240809C05520000 | 2024-06-25 2:58PM EDT | 2024-08-09 | 75.72 | 83.30 | 84.00 | 0.00 | - | 2 | 0 | 13.96% |
| SPXW240816C05520000 | 2024-06-25 3:08PM EDT | 2024-08-16 | 85.41 | 92.00 | 92.50 | 0.00 | - | 350 | 0 | 14.03% |
| SPXW240830C05520000 | 2024-06-25 11:54AM EDT | 2024-08-30 | 104.60 | 111.90 | 112.50 | 0.00 | - | 1 | 0 | 14.63% |
| SPX240920C05520000 | 2024-06-25 3:31PM EDT | 2024-09-20 | 124.20 | 138.10 | 138.80 | 0.00 | - | 3,098 | 0 | 15.22% |
| SPXW240930C05520000 | 2024-06-25 4:05PM EDT | 2024-09-30 | 141.51 | 148.30 | 149.20 | 0.00 | - | 2 | 0 | 15.34% |
| SPXW241018C05520000 | 2024-06-20 1:18PM EDT | 2024-10-18 | 179.62 | 174.20 | 175.20 | 0.00 | - | 4 | 0 | 16.22% |
| SPXW241031C05520000 | 2024-06-13 9:39AM EDT | 2024-10-31 | 164.57 | 189.30 | 190.10 | 0.00 | - | 1 | 0 | 16.52% |
| SPX241115C05520000 | 2024-06-20 12:01PM EDT | 2024-11-15 | 227.80 | 214.40 | 216.70 | 0.00 | - | 40 | 0 | 17.58% |
| SPXW241129C05520000 | 2024-06-18 4:07PM EDT | 2024-11-29 | 240.65 | 229.90 | 231.20 | 0.00 | - | 3 | 0 | 17.79% |
| SPXW241231C05520000 | 2024-06-18 7:58AM EDT | 2024-12-31 | 263.39 | 263.90 | 265.40 | 0.00 | - | - | 0 | 18.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05520000 | 2024-06-25 4:11PM EDT | 2024-06-26 | 50.73 | 38.30 | 39.30 | 0.00 | - | 227 | 0 | 0.00% |
| SPXW240627P05520000 | 2024-06-23 9:14PM EDT | 2024-06-27 | 61.80 | 39.60 | 40.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240628P05520000 | 2024-06-25 3:01PM EDT | 2024-06-28 | 55.80 | 42.20 | 43.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPXW240701P05520000 | 2024-06-25 12:16PM EDT | 2024-07-01 | 61.94 | 44.50 | 45.40 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240702P05520000 | 2024-06-20 1:20PM EDT | 2024-07-02 | 63.70 | 46.90 | 48.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240703P05520000 | 2024-06-21 9:47AM EDT | 2024-07-03 | 70.40 | 47.30 | 48.30 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240705P05520000 | 2024-06-25 1:17PM EDT | 2024-07-05 | 70.97 | 51.00 | 51.50 | 0.00 | - | 24 | 0 | 3.56% |
| SPXW240708P05520000 | 2024-06-24 3:46PM EDT | 2024-07-08 | 68.60 | 53.10 | 53.60 | 0.00 | - | 4 | 0 | 4.33% |
| SPXW240709P05520000 | 2024-06-21 11:28AM EDT | 2024-07-09 | 70.50 | 55.30 | 55.80 | 0.00 | - | 5 | 0 | 5.04% |
| SPXW240710P05520000 | 2024-06-25 11:22AM EDT | 2024-07-10 | 68.18 | 57.00 | 57.60 | 0.00 | - | 10 | 0 | 5.47% |
| SPXW240712P05520000 | 2024-06-24 3:26PM EDT | 2024-07-12 | 73.23 | 61.70 | 62.20 | 0.00 | - | 10 | 0 | 6.42% |
| SPXW240715P05520000 | 2024-06-18 10:33AM EDT | 2024-07-15 | 69.30 | 63.20 | 63.80 | 0.00 | - | - | 0 | 6.30% |
| SPXW240716P05520000 | 2024-06-24 4:03PM EDT | 2024-07-16 | 87.30 | 64.30 | 64.90 | 0.00 | - | 2 | 0 | 6.40% |
| SPXW240717P05520000 | 2024-06-20 3:32PM EDT | 2024-07-17 | 76.00 | 66.10 | 66.60 | 0.00 | - | - | 0 | 6.63% |
| SPXW240718P05520000 | 2024-06-25 3:50PM EDT | 2024-07-18 | 77.16 | 67.10 | 67.80 | 0.00 | - | 1 | 0 | 6.74% |
| SPXW240719P05520000 | 2024-06-25 8:58PM EDT | 2024-07-19 | 72.10 | 67.20 | 67.70 | -2.57 | -3.44% | 1 | 0 | 6.58% |
| SPXW240722P05520000 | 2024-06-24 12:49PM EDT | 2024-07-22 | 71.90 | 68.30 | 68.80 | 0.00 | - | 4 | 0 | 6.42% |
| SPXW240725P05520000 | 2024-06-25 11:40AM EDT | 2024-07-25 | 83.02 | 71.60 | 72.30 | 0.00 | - | 48 | 0 | 6.72% |
| SPXW240726P05520000 | 2024-06-24 1:08PM EDT | 2024-07-26 | 83.22 | 72.80 | 73.30 | 0.00 | - | 1 | 0 | 6.79% |
| SPXW240730P05520000 | 2024-06-25 11:46AM EDT | 2024-07-30 | 85.84 | 75.40 | 76.10 | 0.00 | - | 4 | 0 | 6.84% |
| SPXW240731P05520000 | 2024-06-25 11:24AM EDT | 2024-07-31 | 89.30 | 78.10 | 78.70 | 0.00 | - | 17 | 0 | 7.16% |
| SPXW240802P05520000 | 2024-06-25 11:11AM EDT | 2024-08-02 | 92.12 | 80.50 | 81.10 | 0.00 | - | 1 | 0 | 7.34% |
| SPXW240809P05520000 | 2024-06-24 1:05PM EDT | 2024-08-09 | 91.89 | 84.70 | 85.30 | 0.00 | - | 2 | 0 | 7.33% |
| SPX240816P05520000 | 2024-06-25 12:44PM EDT | 2024-08-16 | 106.04 | 90.00 | 90.70 | 0.00 | - | 4 | 0 | 7.51% |
| SPXW240830P05520000 | 2024-06-25 3:54PM EDT | 2024-08-30 | 105.64 | 99.40 | 100.00 | 0.00 | - | 1 | 0 | 7.71% |
| SPX240920P05520000 | 2024-06-25 3:31PM EDT | 2024-09-20 | 126.20 | 112.00 | 112.50 | 0.00 | - | 3,156 | 0 | 7.93% |
| SPXW240930P05520000 | 2024-06-17 11:26AM EDT | 2024-09-30 | 135.05 | 117.20 | 118.10 | 0.00 | - | 2 | 0 | 8.02% |
| SPX241018P05520000 | 2024-06-21 10:56AM EDT | 2024-10-18 | 139.90 | 127.20 | 128.10 | 0.00 | - | 1 | 0 | 8.20% |
| SPXW241031P05520000 | 2024-06-21 1:25PM EDT | 2024-10-31 | 147.55 | 134.00 | 135.00 | 0.00 | - | 1 | 0 | 8.31% |
| SPXW241129P05520000 | 2024-06-13 3:05PM EDT | 2024-11-29 | 167.82 | 154.80 | 155.80 | 0.00 | - | 5 | 0 | 8.97% |
