拍板:5530.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05530000 | 2024-06-26 3:22AM EDT | 2024-06-26 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 30 | 0 | 10.14% |
| SPXW240627C05530000 | 2024-06-26 3:16AM EDT | 2024-06-27 | 0.85 | 1.10 | 1.20 | +0.25 | +41.67% | 16 | 0 | 9.97% |
| SPXW240628C05530000 | 2024-06-26 3:24AM EDT | 2024-06-28 | 4.70 | 4.60 | 4.80 | +1.70 | +56.67% | 7 | 0 | 11.96% |
| SPXW240701C05530000 | 2024-06-25 4:14PM EDT | 2024-07-01 | 6.03 | 8.20 | 8.60 | 0.00 | - | 245 | 0 | 10.50% |
| SPXW240702C05530000 | 2024-06-25 9:17PM EDT | 2024-07-02 | 9.20 | 10.90 | 11.20 | +1.10 | +13.58% | 5 | 0 | 10.88% |
| SPXW240703C05530000 | 2024-06-25 4:03PM EDT | 2024-07-03 | 9.57 | 13.10 | 13.40 | 0.00 | - | 29 | 0 | 11.04% |
| SPXW240705C05530000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 15.20 | 18.00 | 18.40 | 0.00 | - | 124 | 0 | 11.55% |
| SPXW240708C05530000 | 2024-06-24 2:27PM EDT | 2024-07-08 | 17.32 | 20.80 | 21.20 | 0.00 | - | 26 | 0 | 10.92% |
| SPXW240709C05530000 | 2024-06-25 1:27PM EDT | 2024-07-09 | 17.03 | 23.70 | 24.10 | 0.00 | - | 1 | 0 | 11.29% |
| SPXW240710C05530000 | 2024-06-25 3:53PM EDT | 2024-07-10 | 21.25 | 25.70 | 26.10 | 0.00 | - | 2 | 0 | 11.42% |
| SPXW240711C05530000 | 2024-06-25 10:00AM EDT | 2024-07-11 | 23.80 | 30.60 | 31.00 | 0.00 | - | 1 | 0 | 12.24% |
| SPXW240712C05530000 | 2024-06-25 4:12PM EDT | 2024-07-12 | 29.28 | 33.60 | 34.00 | 0.00 | - | 1,593 | 0 | 12.56% |
| SPXW240715C05530000 | 2024-06-25 2:21PM EDT | 2024-07-15 | 29.55 | 35.60 | 36.00 | 0.00 | - | 2 | 0 | 12.00% |
| SPXW240716C05530000 | 2024-06-25 4:00PM EDT | 2024-07-16 | 33.07 | 37.60 | 38.00 | 0.00 | - | 10 | 0 | 12.12% |
| SPXW240717C05530000 | 2024-06-25 12:30PM EDT | 2024-07-17 | 30.73 | 39.60 | 40.00 | 0.00 | - | 1 | 0 | 12.24% |
| SPXW240718C05530000 | 2024-06-25 3:46PM EDT | 2024-07-18 | 35.71 | 41.40 | 42.00 | 0.00 | - | 1 | 0 | 12.36% |
| SPXW240719C05530000 | 2024-06-25 3:28PM EDT | 2024-07-19 | 40.50 | 44.20 | 44.60 | 0.00 | - | 71 | 0 | 12.59% |
| SPXW240722C05530000 | 2024-06-24 3:07PM EDT | 2024-07-22 | 43.50 | 46.20 | 46.70 | 0.00 | - | 1 | 0 | 12.24% |
| SPXW240723C05530000 | 2024-06-25 4:03AM EDT | 2024-07-23 | 37.82 | 48.00 | 48.60 | 0.00 | - | 21 | 0 | 12.35% |
| SPXW240726C05530000 | 2024-06-25 4:00PM EDT | 2024-07-26 | 50.57 | 55.70 | 56.20 | 0.00 | - | 13 | 0 | 12.99% |
| SPXW240729C05530000 | 2024-06-25 1:50PM EDT | 2024-07-29 | 49.70 | 57.30 | 58.00 | 0.00 | - | 4 | 0 | 12.68% |
| SPXW240731C05530000 | 2024-06-25 9:48AM EDT | 2024-07-31 | 54.64 | 62.80 | 63.30 | 0.00 | - | 1 | 0 | 13.12% |
| SPXW240802C05530000 | 2024-06-25 11:51AM EDT | 2024-08-02 | 60.85 | 68.50 | 69.00 | 0.00 | - | 1 | 0 | 13.60% |
| SPXW240809C05530000 | 2024-06-25 3:25PM EDT | 2024-08-09 | 72.36 | 77.90 | 78.50 | 0.00 | - | 4 | 0 | 13.77% |
| SPXW240816C05530000 | 2024-06-25 3:07PM EDT | 2024-08-16 | 80.35 | 86.50 | 87.10 | 0.00 | - | 212 | 0 | 13.87% |
| SPXW240830C05530000 | 2024-06-25 12:44PM EDT | 2024-08-30 | 93.39 | 106.40 | 106.90 | 0.00 | - | 2 | 0 | 14.48% |
| SPX240920C05530000 | 2024-06-25 4:09PM EDT | 2024-09-20 | 126.20 | 131.90 | 132.80 | 0.00 | - | 3,611 | 0 | 15.06% |
| SPXW240930C05530000 | 2024-06-25 4:09PM EDT | 2024-09-30 | 136.49 | 142.80 | 143.60 | 0.00 | - | 12 | 0 | 15.23% |
| SPXW241018C05530000 | 2024-06-13 9:37AM EDT | 2024-10-18 | 144.38 | 168.40 | 169.20 | 0.00 | - | 2 | 0 | 16.08% |
| SPXW241031C05530000 | 2024-06-24 10:16AM EDT | 2024-10-31 | 191.39 | 183.10 | 184.30 | 0.00 | - | 1 | 0 | 16.42% |
| SPX241115C05530000 | 2024-06-21 3:43PM EDT | 2024-11-15 | 205.70 | 208.10 | 210.30 | 0.00 | - | 30 | 0 | 17.44% |
| SPXW241129C05530000 | 2024-06-18 3:29PM EDT | 2024-11-29 | 231.61 | 223.50 | 224.80 | 0.00 | - | 10 | 0 | 17.65% |
| SPXW241231C05530000 | 2024-06-10 10:01AM EDT | 2024-12-31 | 181.33 | 257.70 | 259.30 | 0.00 | - | - | 0 | 18.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05530000 | 2024-06-25 4:11PM EDT | 2024-06-26 | 60.58 | 47.90 | 48.70 | 0.00 | - | 31 | 0 | 0.00% |
| SPXW240627P05530000 | 2024-06-24 6:43AM EDT | 2024-06-27 | 58.82 | 47.40 | 48.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628P05530000 | 2024-06-25 3:28PM EDT | 2024-06-28 | 59.75 | 48.90 | 49.80 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240701P05530000 | 2024-06-25 12:32PM EDT | 2024-07-01 | 74.70 | 51.20 | 52.10 | 0.00 | - | 12 | 0 | 0.00% |
| SPXW240702P05530000 | 2024-06-24 3:56PM EDT | 2024-07-02 | 75.44 | 53.00 | 54.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240703P05530000 | 2024-06-24 10:39AM EDT | 2024-07-03 | 56.00 | 53.50 | 54.40 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240705P05530000 | 2024-06-25 3:43PM EDT | 2024-07-05 | 68.16 | 56.70 | 57.60 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240708P05530000 | 2024-06-24 10:21AM EDT | 2024-07-08 | 61.08 | 57.70 | 60.60 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240709P05530000 | 2024-06-24 8:01AM EDT | 2024-07-09 | 73.75 | 61.20 | 61.80 | 0.00 | - | 1 | 0 | 3.71% |
| SPXW240712P05530000 | 2024-06-25 9:40AM EDT | 2024-07-12 | 85.14 | 67.60 | 68.10 | 0.00 | - | 2 | 0 | 5.88% |
| SPXW240715P05530000 | 2024-06-21 2:50PM EDT | 2024-07-15 | 84.60 | 68.90 | 69.50 | 0.00 | - | 15 | 0 | 5.81% |
| SPXW240716P05530000 | 2024-06-24 9:51AM EDT | 2024-07-16 | 82.45 | 69.60 | 70.10 | 0.00 | - | 15 | 0 | 5.83% |
| SPXW240717P05530000 | 2024-06-24 2:56PM EDT | 2024-07-17 | 84.47 | 70.70 | 71.30 | 0.00 | - | 1 | 0 | 6.00% |
| SPXW240718P05530000 | 2024-06-24 11:21AM EDT | 2024-07-18 | 73.60 | 71.80 | 72.50 | 0.00 | - | 2 | 0 | 6.15% |
| SPXW240719P05530000 | 2024-06-25 4:01PM EDT | 2024-07-19 | 80.27 | 72.00 | 72.40 | 0.00 | - | 21 | 0 | 6.00% |
| SPXW240722P05530000 | 2024-06-18 9:30AM EDT | 2024-07-22 | 80.50 | 73.20 | 73.80 | 0.00 | - | - | 0 | 5.95% |
| SPXW240726P05530000 | 2024-06-21 10:10AM EDT | 2024-07-26 | 95.21 | 77.40 | 78.00 | 0.00 | - | 1 | 0 | 6.36% |
| SPXW240729P05530000 | 2024-06-25 1:29PM EDT | 2024-07-29 | 92.71 | 78.40 | 79.20 | 0.00 | - | 36 | 0 | 6.29% |
| SPXW240731P05530000 | 2024-06-21 9:47AM EDT | 2024-07-31 | 104.00 | 82.50 | 83.00 | 0.00 | - | 9 | 0 | 6.75% |
| SPXW240802P05530000 | 2024-06-25 3:00PM EDT | 2024-08-02 | 94.50 | 84.90 | 85.50 | 0.00 | - | 7 | 0 | 6.97% |
| SPXW240816P05530000 | 2024-06-25 1:43PM EDT | 2024-08-16 | 107.20 | 94.80 | 95.30 | 0.00 | - | 163 | 0 | 7.27% |
| SPXW240830P05530000 | 2024-06-25 11:27AM EDT | 2024-08-30 | 114.70 | 103.00 | 103.50 | 0.00 | - | 100 | 0 | 7.40% |
| SPX240920P05530000 | 2024-06-25 4:09PM EDT | 2024-09-20 | 121.20 | 115.50 | 116.10 | 0.00 | - | 3,610 | 0 | 7.68% |
| SPXW240930P05530000 | 2024-06-21 12:08PM EDT | 2024-09-30 | 128.60 | 120.70 | 121.60 | 0.00 | - | 7 | 0 | 7.78% |
| SPX241018P05530000 | 2024-06-25 10:47AM EDT | 2024-10-18 | 142.13 | 130.60 | 131.50 | 0.00 | - | 4 | 0 | 7.98% |
| SPXW241031P05530000 | 2024-06-18 1:12PM EDT | 2024-10-31 | 138.96 | 137.40 | 138.50 | 0.00 | - | 58 | 0 | 8.12% |
| SPX241115P05530000 | 2024-06-13 10:25AM EDT | 2024-11-15 | 176.95 | 152.10 | 153.20 | 0.00 | - | 6 | 0 | 8.78% |
| SPXW241129P05530000 | 2024-06-12 9:58AM EDT | 2024-11-29 | 174.00 | 158.10 | 159.20 | 0.00 | - | - | 0 | 8.81% |
| SPXW241231P05530000 | 2024-06-18 11:01AM EDT | 2024-12-31 | 174.30 | 171.60 | 172.70 | 0.00 | - | - | 0 | 8.90% |
