拍板:5540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05540000 | 2024-06-26 2:39AM EDT | 2024-06-26 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 35 | 0 | 10.50% |
| SPXW240627C05540000 | 2024-06-26 3:13AM EDT | 2024-06-27 | 0.40 | 0.40 | 0.45 | +0.10 | +33.33% | 1 | 0 | 9.27% |
| SPXW240628C05540000 | 2024-06-26 3:05AM EDT | 2024-06-28 | 2.45 | 2.40 | 2.55 | +0.80 | +48.48% | 11 | 0 | 10.98% |
| SPXW240701C05540000 | 2024-06-25 3:53PM EDT | 2024-07-01 | 3.82 | 5.30 | 5.50 | 0.00 | - | 191 | 0 | 9.79% |
| SPXW240702C05540000 | 2024-06-25 9:17PM EDT | 2024-07-02 | 6.82 | 7.50 | 7.80 | +0.47 | +7.40% | 5 | 0 | 10.26% |
| SPXW240703C05540000 | 2024-06-25 3:50PM EDT | 2024-07-03 | 7.10 | 9.40 | 9.70 | 0.00 | - | 38 | 0 | 10.45% |
| SPXW240705C05540000 | 2024-06-25 4:02PM EDT | 2024-07-05 | 11.40 | 13.90 | 14.20 | 0.00 | - | 94 | 0 | 11.00% |
| SPXW240708C05540000 | 2024-06-25 2:51PM EDT | 2024-07-08 | 13.43 | 16.60 | 16.90 | 0.00 | - | 7 | 0 | 10.47% |
| SPXW240709C05540000 | 2024-06-25 1:40PM EDT | 2024-07-09 | 14.47 | 19.00 | 19.30 | 0.00 | - | 1 | 0 | 10.77% |
| SPXW240710C05540000 | 2024-06-25 1:40PM EDT | 2024-07-10 | 16.22 | 21.10 | 21.50 | 0.00 | - | 11 | 0 | 10.99% |
| SPXW240711C05540000 | 2024-06-25 1:59PM EDT | 2024-07-11 | 21.10 | 25.50 | 25.90 | 0.00 | - | 5 | 0 | 11.76% |
| SPXW240712C05540000 | 2024-06-25 3:57PM EDT | 2024-07-12 | 25.22 | 28.50 | 28.80 | 0.00 | - | 38 | 0 | 12.10% |
| SPXW240715C05540000 | 2024-06-25 1:25PM EDT | 2024-07-15 | 23.85 | 30.40 | 30.80 | 0.00 | - | 11 | 0 | 11.59% |
| SPXW240716C05540000 | 2024-06-25 2:28PM EDT | 2024-07-16 | 29.30 | 32.10 | 32.60 | 0.00 | - | 3 | 0 | 11.69% |
| SPXW240717C05540000 | 2024-06-25 3:24PM EDT | 2024-07-17 | 31.06 | 33.90 | 34.40 | 0.00 | - | 5 | 0 | 11.79% |
| SPXW240718C05540000 | 2024-06-18 3:59PM EDT | 2024-07-18 | 48.23 | 35.80 | 36.30 | 0.00 | - | - | 0 | 11.91% |
| SPX240719C05540000 | 2024-06-24 3:59PM EDT | 2024-07-19 | 31.47 | 37.70 | 38.00 | 0.00 | - | 16 | 0 | 11.99% |
| SPXW240722C05540000 | 2024-06-25 12:41PM EDT | 2024-07-22 | 32.69 | 40.20 | 40.70 | 0.00 | - | 37 | 0 | 11.80% |
| SPXW240724C05540000 | 2024-06-25 2:33PM EDT | 2024-07-24 | 40.70 | 44.10 | 44.70 | 0.00 | - | 5 | 0 | 12.08% |
| SPXW240726C05540000 | 2024-06-25 2:48PM EDT | 2024-07-26 | 43.88 | 49.50 | 49.90 | 0.00 | - | 2 | 0 | 12.55% |
| SPXW240731C05540000 | 2024-06-25 4:04PM EDT | 2024-07-31 | 52.53 | 56.70 | 57.10 | 0.00 | - | 115 | 0 | 12.75% |
| SPXW240802C05540000 | 2024-06-25 2:58PM EDT | 2024-08-02 | 56.70 | 61.90 | 62.50 | 0.00 | - | 6 | 0 | 13.21% |
| SPXW240809C05540000 | 2024-06-25 3:57PM EDT | 2024-08-09 | 66.90 | 71.20 | 71.90 | 0.00 | - | 40 | 0 | 13.41% |
| SPXW240816C05540000 | 2024-06-25 3:52PM EDT | 2024-08-16 | 74.73 | 80.00 | 80.50 | 0.00 | - | 94 | 0 | 13.55% |
| SPXW240830C05540000 | 2024-06-25 12:43PM EDT | 2024-08-30 | 88.04 | 99.00 | 99.50 | 0.00 | - | 36 | 0 | 14.12% |
| SPXW240920C05540000 | 2024-06-25 12:11PM EDT | 2024-09-20 | 118.40 | 125.50 | 126.00 | 0.00 | - | 20 | 0 | 14.81% |
| SPXW240930C05540000 | 2024-06-25 4:04PM EDT | 2024-09-30 | 129.92 | 135.50 | 136.20 | 0.00 | - | 26 | 0 | 14.94% |
| SPXW241018C05540000 | 2024-06-17 1:47PM EDT | 2024-10-18 | 165.60 | 160.50 | 161.40 | 0.00 | - | 2 | 0 | 15.80% |
| SPXW241031C05540000 | 2024-06-24 2:34PM EDT | 2024-10-31 | 168.10 | 175.40 | 176.20 | 0.00 | - | 1 | 0 | 16.12% |
| SPX241115C05540000 | 2024-06-17 2:57PM EDT | 2024-11-15 | 209.14 | 200.80 | 202.00 | 0.00 | - | 362 | 0 | 17.15% |
| SPXW241231C05540000 | 2024-06-21 10:49AM EDT | 2024-12-31 | 249.56 | 249.60 | 251.10 | 0.00 | - | 1 | 0 | 18.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05540000 | 2024-06-26 2:27AM EDT | 2024-06-26 | 60.50 | 60.40 | 61.40 | -21.47 | -26.19% | 1 | 0 | 0.00% |
| SPXW240627P05540000 | 2024-06-26 2:58AM EDT | 2024-06-27 | 60.80 | 60.20 | 61.10 | -17.73 | -22.58% | 2 | 0 | 0.00% |
| SPXW240628P05540000 | 2024-06-25 4:06PM EDT | 2024-06-28 | 70.16 | 59.70 | 60.90 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240701P05540000 | 2024-06-24 3:56PM EDT | 2024-07-01 | 83.40 | 60.70 | 63.60 | 0.00 | - | 25 | 0 | 0.00% |
| SPXW240702P05540000 | 2024-06-25 3:17PM EDT | 2024-07-02 | 72.06 | 60.70 | 66.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240703P05540000 | 2024-06-20 11:08AM EDT | 2024-07-03 | 57.00 | 60.80 | 66.20 | 0.00 | - | - | 0 | 0.00% |
| SPXW240705P05540000 | 2024-06-25 3:43PM EDT | 2024-07-05 | 75.41 | 65.90 | 66.70 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240708P05540000 | 2024-06-21 1:29PM EDT | 2024-07-08 | 82.80 | 66.50 | 69.50 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240709P05540000 | 2024-06-17 3:01PM EDT | 2024-07-09 | 72.96 | 68.10 | 71.10 | 0.00 | - | - | 0 | 3.46% |
| SPXW240710P05540000 | 2024-06-21 9:46AM EDT | 2024-07-10 | 91.84 | 69.60 | 73.00 | 0.00 | - | 6 | 0 | 4.79% |
| SPXW240712P05540000 | 2024-06-25 3:49PM EDT | 2024-07-12 | 82.70 | 75.00 | 75.50 | 0.00 | - | 10 | 0 | 5.57% |
| SPXW240715P05540000 | 2024-06-25 9:40AM EDT | 2024-07-15 | 92.44 | 76.50 | 77.10 | 0.00 | - | 2 | 0 | 5.66% |
| SPX240719P05540000 | 2024-06-24 12:14PM EDT | 2024-07-19 | 81.49 | 78.10 | 79.80 | 0.00 | - | 20 | 0 | 5.89% |
| SPXW240724P05540000 | 2024-06-25 9:43AM EDT | 2024-07-24 | 96.35 | 82.50 | 83.20 | 0.00 | - | 1 | 0 | 6.11% |
| SPXW240726P05540000 | 2024-06-25 3:43PM EDT | 2024-07-26 | 91.30 | 84.20 | 84.70 | 0.00 | - | 6 | 0 | 6.22% |
| SPXW240731P05540000 | 2024-06-24 3:52PM EDT | 2024-07-31 | 104.20 | 89.30 | 89.80 | 0.00 | - | 11 | 0 | 6.69% |
| SPXW240802P05540000 | 2024-06-18 12:13PM EDT | 2024-08-02 | 94.84 | 91.70 | 92.30 | 0.00 | - | - | 0 | 6.93% |
| SPXW240809P05540000 | 2024-06-25 3:59PM EDT | 2024-08-09 | 98.60 | 95.30 | 96.00 | 0.00 | - | 6 | 0 | 6.93% |
| SPX240816P05540000 | 2024-06-25 3:06PM EDT | 2024-08-16 | 106.76 | 100.50 | 101.30 | 0.00 | - | 2 | 0 | 7.17% |
| SPXW240830P05540000 | 2024-06-24 12:32PM EDT | 2024-08-30 | 109.76 | 108.90 | 109.40 | 0.00 | - | 2 | 0 | 7.32% |
| SPX240920P05540000 | 2024-06-25 4:06PM EDT | 2024-09-20 | 126.00 | 121.00 | 121.50 | 0.00 | - | 5 | 0 | 7.59% |
| SPX241018P05540000 | 2024-06-25 12:18PM EDT | 2024-10-18 | 145.75 | 135.90 | 136.80 | 0.00 | - | 7 | 0 | 7.91% |
| SPXW241031P05540000 | 2024-06-17 3:01PM EDT | 2024-10-31 | 142.30 | 142.40 | 143.30 | 0.00 | - | 8 | 0 | 8.02% |
| SPX241115P05540000 | 2024-06-17 12:40PM EDT | 2024-11-15 | 166.20 | 157.10 | 158.20 | 0.00 | - | 1 | 0 | 8.71% |
| SPXW241231P05540000 | 2024-06-17 4:09PM EDT | 2024-12-31 | 177.52 | 176.10 | 177.30 | 0.00 | - | 120 | 0 | 8.82% |
