拍板:5525.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05525000 | 2024-06-26 3:32AM EDT | 2024-06-26 | 0.35 | 0.25 | 0.35 | +0.20 | +133.33% | 72 | 0 | 10.32% |
| SPXW240627C05525000 | 2024-06-26 3:33AM EDT | 2024-06-27 | 1.80 | 1.75 | 1.85 | +0.90 | +100.00% | 35 | 0 | 10.38% |
| SPXW240628C05525000 | 2024-06-26 3:33AM EDT | 2024-06-28 | 5.95 | 5.90 | 6.10 | +2.05 | +52.56% | 27 | 0 | 12.33% |
| SPXW240701C05525000 | 2024-06-25 4:04PM EDT | 2024-07-01 | 6.80 | 9.70 | 10.00 | 0.00 | - | 38 | 0 | 10.66% |
| SPXW240702C05525000 | 2024-06-25 11:47PM EDT | 2024-07-02 | 10.55 | 12.60 | 12.90 | +1.25 | +13.44% | 5 | 0 | 11.09% |
| SPXW240703C05525000 | 2024-06-25 11:47PM EDT | 2024-07-03 | 12.70 | 14.80 | 15.10 | +1.78 | +16.30% | 5 | 0 | 11.20% |
| SPXW240705C05525000 | 2024-06-25 3:50PM EDT | 2024-07-05 | 15.47 | 20.10 | 20.40 | 0.00 | - | 36 | 0 | 11.73% |
| SPXW240708C05525000 | 2024-06-25 3:23PM EDT | 2024-07-08 | 18.95 | 23.00 | 23.50 | 0.00 | - | 48 | 0 | 11.14% |
| SPXW240709C05525000 | 2024-06-24 3:44PM EDT | 2024-07-09 | 22.04 | 25.90 | 26.30 | 0.00 | - | 15 | 0 | 11.46% |
| SPXW240710C05525000 | 2024-06-25 3:23PM EDT | 2024-07-10 | 23.66 | 28.00 | 28.40 | 0.00 | - | 2 | 0 | 11.59% |
| SPXW240711C05525000 | 2024-06-25 3:49PM EDT | 2024-07-11 | 27.28 | 32.70 | 33.20 | 0.00 | - | 2 | 0 | 12.36% |
| SPXW240712C05525000 | 2024-06-25 3:57PM EDT | 2024-07-12 | 30.76 | 35.90 | 36.30 | 0.00 | - | 1,006 | 0 | 12.69% |
| SPXW240715C05525000 | 2024-06-25 1:39PM EDT | 2024-07-15 | 29.79 | 38.20 | 38.50 | 0.00 | - | 4 | 0 | 12.16% |
| SPXW240716C05525000 | 2024-06-24 3:19PM EDT | 2024-07-16 | 35.32 | 39.90 | 40.40 | 0.00 | - | 35 | 0 | 12.25% |
| SPXW240717C05525000 | 2024-06-25 4:05PM EDT | 2024-07-17 | 36.50 | 41.90 | 42.30 | 0.00 | - | 50 | 0 | 12.34% |
| SPXW240718C05525000 | 2024-06-25 3:46PM EDT | 2024-07-18 | 37.80 | 44.00 | 44.50 | 0.00 | - | 3 | 0 | 12.49% |
| SPX240719C05525000 | 2024-06-25 3:57PM EDT | 2024-07-19 | 40.73 | 45.80 | 46.20 | 0.00 | - | 675 | 0 | 12.55% |
| SPXW240722C05525000 | 2024-06-25 12:35PM EDT | 2024-07-22 | 38.36 | 48.70 | 49.10 | 0.00 | - | 5 | 0 | 12.34% |
| SPXW240723C05525000 | 2024-06-24 2:15PM EDT | 2024-07-23 | 44.48 | 50.60 | 51.10 | 0.00 | - | 511 | 0 | 12.46% |
| SPXW240724C05525000 | 2024-06-25 10:58AM EDT | 2024-07-24 | 43.50 | 52.80 | 53.40 | 0.00 | - | 51 | 0 | 12.63% |
| SPXW240726C05525000 | 2024-06-25 3:28PM EDT | 2024-07-26 | 54.10 | 58.30 | 58.60 | 0.00 | - | 29 | 0 | 13.06% |
| SPXW240730C05525000 | 2024-06-25 10:55AM EDT | 2024-07-30 | 52.10 | 62.30 | 62.90 | 0.00 | - | 1 | 0 | 12.95% |
| SPXW240731C05525000 | 2024-06-25 3:50PM EDT | 2024-07-31 | 59.22 | 65.90 | 66.30 | 0.00 | - | 4 | 0 | 13.28% |
| SPXW240801C05525000 | 2024-06-24 12:00PM EDT | 2024-08-01 | 72.46 | 67.60 | 68.40 | 0.00 | - | 1 | 0 | 13.41% |
| SPXW240802C05525000 | 2024-06-26 3:09AM EDT | 2024-08-02 | 68.50 | 71.20 | 71.60 | +3.60 | +5.55% | 7 | 0 | 13.69% |
| SPXW240809C05525000 | 2024-06-25 3:25PM EDT | 2024-08-09 | 74.89 | 80.90 | 81.50 | 0.00 | - | 3 | 0 | 13.90% |
| SPX240816C05525000 | 2024-06-25 3:57PM EDT | 2024-08-16 | 82.10 | 89.30 | 90.10 | 0.00 | - | 526 | 0 | 13.99% |
| SPXW240830C05525000 | 2024-06-25 11:05AM EDT | 2024-08-30 | 98.98 | 109.30 | 109.90 | 0.00 | - | 2 | 0 | 14.57% |
| SPXW240920C05525000 | 2024-06-24 2:51PM EDT | 2024-09-20 | 131.70 | 136.20 | 136.50 | 0.00 | - | 7 | 0 | 15.21% |
| SPXW240930C05525000 | 2024-06-25 4:04PM EDT | 2024-09-30 | 138.79 | 146.30 | 147.00 | 0.00 | - | 12 | 0 | 15.34% |
| SPXW241018C05525000 | 2024-06-25 3:11PM EDT | 2024-10-18 | 162.80 | 171.50 | 172.20 | 0.00 | - | 8 | 0 | 16.15% |
| SPXW241031C05525000 | 2024-06-25 1:51PM EDT | 2024-10-31 | 176.30 | 186.60 | 187.50 | 0.00 | - | 2 | 0 | 16.49% |
| SPX241115C05525000 | 2024-06-21 1:26PM EDT | 2024-11-15 | 206.60 | 211.30 | 213.70 | 0.00 | - | 12 | 0 | 17.52% |
| SPXW241129C05525000 | 2024-06-21 2:58PM EDT | 2024-11-29 | 222.29 | 227.20 | 228.30 | 0.00 | - | 400 | 0 | 17.74% |
| SPX241220C05525000 | 2024-06-25 9:31AM EDT | 2024-12-20 | 239.75 | 250.40 | 252.10 | 0.00 | - | 2 | 0 | 18.23% |
| SPXW241231C05525000 | 2024-06-18 3:14PM EDT | 2024-12-31 | 265.43 | 261.20 | 262.50 | 0.00 | - | 214 | 0 | 18.35% |
| SPX250117C05525000 | 2024-06-24 4:03PM EDT | 2025-01-17 | 263.78 | 281.20 | 283.30 | 0.00 | - | 135 | 0 | 18.85% |
| SPX250221C05525000 | 2024-06-18 7:01AM EDT | 2025-02-21 | 313.61 | 315.90 | 318.60 | 0.00 | - | 31 | 0 | 19.41% |
| SPX250321C05525000 | 2024-06-24 3:09PM EDT | 2025-03-21 | 337.70 | 343.60 | 346.40 | 0.00 | - | 18 | 0 | 19.86% |
| SPXW250331C05525000 | 2024-06-25 11:55AM EDT | 2025-03-31 | 344.38 | 352.80 | 354.90 | 0.00 | - | 4 | 0 | 19.94% |
| SPX250417C05525000 | 2024-06-18 10:40AM EDT | 2025-04-17 | 372.84 | 369.40 | 375.80 | 0.00 | - | 2 | 0 | 20.43% |
| SPX250516C05525000 | 2024-06-20 10:02AM EDT | 2025-05-16 | 413.64 | 396.30 | 401.70 | 0.00 | - | 5 | 0 | 20.75% |
| SPX250620C05525000 | 2024-06-18 2:24PM EDT | 2025-06-20 | 427.60 | 428.20 | 432.00 | 0.00 | - | 2 | 0 | 21.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05525000 | 2024-06-26 2:58AM EDT | 2024-06-26 | 46.40 | 42.40 | 43.30 | -11.87 | -20.37% | 2 | 0 | 0.00% |
| SPXW240627P05525000 | 2024-06-25 2:48PM EDT | 2024-06-27 | 60.30 | 42.90 | 43.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628P05525000 | 2024-06-25 3:43PM EDT | 2024-06-28 | 59.00 | 45.00 | 45.80 | 0.00 | - | 210 | 0 | 0.00% |
| SPXW240701P05525000 | 2024-06-25 3:51PM EDT | 2024-07-01 | 59.69 | 47.40 | 48.40 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240702P05525000 | 2024-06-25 11:59AM EDT | 2024-07-02 | 63.57 | 49.40 | 50.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240703P05525000 | 2024-06-24 12:56PM EDT | 2024-07-03 | 57.60 | 50.10 | 51.10 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240705P05525000 | 2024-06-26 3:33AM EDT | 2024-07-05 | 53.80 | 53.60 | 54.00 | -8.71 | -13.93% | 5 | 0 | 0.00% |
| SPXW240708P05525000 | 2024-06-25 3:23PM EDT | 2024-07-08 | 64.93 | 55.90 | 56.40 | 0.00 | - | 3 | 0 | 3.27% |
| SPXW240709P05525000 | 2024-06-20 3:10PM EDT | 2024-07-09 | 71.35 | 57.80 | 58.40 | 0.00 | - | 12 | 0 | 4.37% |
| SPXW240710P05525000 | 2024-06-25 3:23PM EDT | 2024-07-10 | 68.47 | 59.70 | 60.30 | 0.00 | - | 2 | 0 | 4.99% |
| SPXW240712P05525000 | 2024-06-21 2:40PM EDT | 2024-07-12 | 79.00 | 64.20 | 64.70 | 0.00 | - | 12 | 0 | 6.06% |
| SPXW240716P05525000 | 2024-06-20 10:13AM EDT | 2024-07-16 | 68.02 | 66.90 | 67.40 | 0.00 | - | 1 | 0 | 6.12% |
| SPXW240717P05525000 | 2024-06-21 3:29PM EDT | 2024-07-17 | 81.60 | 67.90 | 68.40 | 0.00 | - | 2 | 0 | 6.21% |
| SPXW240718P05525000 | 2024-06-18 11:03AM EDT | 2024-07-18 | 78.60 | 69.00 | 69.60 | 0.00 | - | - | 0 | 6.35% |
| SPX240719P05525000 | 2024-06-25 3:49PM EDT | 2024-07-19 | 77.90 | 68.30 | 69.00 | 0.00 | - | 8 | 0 | 6.08% |
| SPXW240722P05525000 | 2024-06-24 1:12PM EDT | 2024-07-22 | 84.01 | 70.60 | 71.20 | 0.00 | - | 22 | 0 | 6.18% |
| SPXW240723P05525000 | 2024-06-18 12:00PM EDT | 2024-07-23 | 77.25 | 71.40 | 71.90 | 0.00 | - | - | 0 | 6.21% |
| SPXW240724P05525000 | 2024-06-25 9:43AM EDT | 2024-07-24 | 87.61 | 72.60 | 73.30 | 0.00 | - | 1 | 0 | 6.37% |
| SPXW240725P05525000 | 2024-06-25 11:40AM EDT | 2024-07-25 | 85.90 | 73.80 | 74.50 | 0.00 | - | 2 | 0 | 6.49% |
| SPXW240726P05525000 | 2024-06-24 3:47PM EDT | 2024-07-26 | 88.93 | 74.90 | 75.50 | 0.00 | - | 9 | 0 | 6.56% |
| SPXW240731P05525000 | 2024-06-21 9:47AM EDT | 2024-07-31 | 101.40 | 80.20 | 80.70 | 0.00 | - | 2 | 0 | 6.94% |
| SPXW240802P05525000 | 2024-06-21 3:11AM EDT | 2024-08-02 | 93.10 | 82.50 | 83.10 | 0.00 | - | 14 | 0 | 7.13% |
| SPXW240809P05525000 | 2024-06-20 10:54AM EDT | 2024-08-09 | 87.20 | 86.90 | 87.50 | 0.00 | - | - | 0 | 7.18% |
| SPX240816P05525000 | 2024-06-25 3:46PM EDT | 2024-08-16 | 99.60 | 91.90 | 92.50 | 0.00 | - | 370 | 0 | 7.33% |
| SPXW240830P05525000 | 2024-06-17 2:42PM EDT | 2024-08-30 | 102.46 | 100.70 | 101.30 | 0.00 | - | 2 | 0 | 7.51% |
| SPXW240920P05525000 | 2024-06-21 3:52PM EDT | 2024-09-20 | 124.10 | 114.00 | 114.50 | 0.00 | - | 8 | 0 | 7.83% |
| SPXW240930P05525000 | 2024-06-17 1:32PM EDT | 2024-09-30 | 125.00 | 118.70 | 119.50 | 0.00 | - | 6 | 0 | 7.87% |
| SPX241018P05525000 | 2024-06-24 10:52AM EDT | 2024-10-18 | 137.20 | 128.80 | 129.50 | 0.00 | - | 13 | 0 | 8.07% |
| SPXW241031P05525000 | 2024-06-24 11:33AM EDT | 2024-10-31 | 138.23 | 135.40 | 136.50 | 0.00 | - | 1 | 0 | 8.20% |
| SPX241115P05525000 | 2024-06-21 1:26PM EDT | 2024-11-15 | 163.10 | 150.20 | 151.20 | 0.00 | - | 12 | 0 | 8.85% |
| SPXW241129P05525000 | 2024-06-24 9:33AM EDT | 2024-11-29 | 167.00 | 156.70 | 157.10 | 0.00 | - | 19 | 0 | 8.86% |
| SPX241220P05525000 | 2024-06-20 2:38PM EDT | 2024-12-20 | 172.40 | 167.40 | 168.00 | 0.00 | - | 84 | 0 | 9.05% |
| SPXW241231P05525000 | 2024-06-20 10:36AM EDT | 2024-12-31 | 167.67 | 170.20 | 170.70 | 0.00 | - | 39 | 0 | 8.95% |
| SPX250117P05525000 | 2024-06-25 12:30PM EDT | 2025-01-17 | 186.99 | 176.00 | 176.80 | 0.00 | - | 25 | 0 | 8.95% |
| SPX250221P05525000 | 2024-06-24 10:51AM EDT | 2025-02-21 | 196.25 | 190.20 | 191.10 | 0.00 | - | 405 | 0 | 9.09% |
| SPX250321P05525000 | 2024-06-25 2:42PM EDT | 2025-03-21 | 208.20 | 202.60 | 203.20 | 0.00 | - | 11 | 0 | 9.25% |
| SPXW250331P05525000 | 2024-06-25 2:36AM EDT | 2025-03-31 | 218.32 | 206.10 | 207.80 | 0.00 | - | 5 | 0 | 9.33% |
| SPX250417P05525000 | 2024-06-25 12:34PM EDT | 2025-04-17 | 224.21 | 211.40 | 213.60 | 0.00 | - | 13 | 0 | 9.35% |
| SPX250516P05525000 | 2024-06-25 10:48AM EDT | 2025-05-16 | 233.23 | 222.60 | 224.30 | 0.00 | - | 9 | 0 | 9.45% |
| SPX250620P05525000 | 2024-06-18 9:38AM EDT | 2025-06-20 | 230.39 | 235.60 | 236.90 | 0.00 | - | 2 | 0 | 9.56% |
