拍板:5545.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05545000 | 2024-06-26 3:29AM EDT | 2024-06-26 | 0.07 | 0.05 | 0.10 | +0.02 | +66.67% | 25 | 0 | 11.16% |
| SPXW240627C05545000 | 2024-06-25 10:28PM EDT | 2024-06-27 | 0.27 | 0.35 | 0.45 | +0.12 | +80.00% | 1 | 0 | 9.81% |
| SPXW240628C05545000 | 2024-06-26 2:44AM EDT | 2024-06-28 | 2.05 | 2.25 | 2.35 | +0.70 | +51.85% | 19 | 0 | 11.30% |
| SPXW240701C05545000 | 2024-06-25 3:52PM EDT | 2024-07-01 | 3.17 | 4.90 | 5.10 | 0.00 | - | 28 | 0 | 9.99% |
| SPXW240702C05545000 | 2024-06-25 3:59PM EDT | 2024-07-02 | 5.70 | 7.20 | 7.50 | 0.00 | - | 211 | 0 | 10.55% |
| SPXW240703C05545000 | 2024-06-25 3:50PM EDT | 2024-07-03 | 6.20 | 9.00 | 9.40 | 0.00 | - | 33 | 0 | 10.75% |
| SPXW240705C05545000 | 2024-06-25 3:45PM EDT | 2024-07-05 | 10.31 | 13.50 | 13.80 | 0.00 | - | 80 | 0 | 11.27% |
| SPXW240708C05545000 | 2024-06-25 3:15PM EDT | 2024-07-08 | 12.61 | 16.00 | 16.30 | 0.00 | - | 52 | 0 | 10.66% |
| SPXW240709C05545000 | 2024-06-25 12:00PM EDT | 2024-07-09 | 14.71 | 18.60 | 19.00 | 0.00 | - | 1 | 0 | 11.06% |
| SPXW240710C05545000 | 2024-06-21 12:43PM EDT | 2024-07-10 | 23.67 | 20.50 | 20.80 | 0.00 | - | 4 | 0 | 11.17% |
| SPXW240711C05545000 | 2024-06-21 11:52AM EDT | 2024-07-11 | 27.94 | 25.00 | 25.40 | 0.00 | - | 2 | 0 | 12.00% |
| SPXW240712C05545000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 25.20 | 27.80 | 28.10 | 0.00 | - | 21 | 0 | 12.29% |
| SPXW240715C05545000 | 2024-06-25 4:08PM EDT | 2024-07-15 | 25.90 | 29.80 | 30.10 | 0.00 | - | 3 | 0 | 11.78% |
| SPX240719C05545000 | 2024-06-24 3:02PM EDT | 2024-07-19 | 34.85 | 36.90 | 37.30 | 0.00 | - | 7 | 0 | 12.18% |
| SPXW240726C05545000 | 2024-06-25 10:00AM EDT | 2024-07-26 | 40.50 | 48.60 | 49.10 | 0.00 | - | 2 | 0 | 12.71% |
| SPXW240731C05545000 | 2024-06-20 12:32PM EDT | 2024-07-31 | 61.61 | 55.80 | 56.30 | 0.00 | - | - | 0 | 12.91% |
| SPXW240802C05545000 | 2024-06-25 9:32AM EDT | 2024-08-02 | 53.30 | 61.10 | 61.70 | 0.00 | - | 2 | 0 | 13.37% |
| SPX240816C05545000 | 2024-06-25 3:06PM EDT | 2024-08-16 | 72.13 | 78.60 | 79.10 | 0.00 | - | 464 | 0 | 13.62% |
| SPXW240830C05545000 | 2024-06-24 12:01PM EDT | 2024-08-30 | 102.46 | 98.20 | 98.90 | 0.00 | - | 1 | 0 | 14.27% |
| SPX240920C05545000 | 2024-06-24 1:50PM EDT | 2024-09-20 | 118.35 | 123.60 | 124.20 | 0.00 | - | 1,893 | 0 | 14.84% |
| SPXW240930C05545000 | 2024-06-25 4:04PM EDT | 2024-09-30 | 127.20 | 134.10 | 134.90 | 0.00 | - | 30 | 0 | 15.01% |
| SPXW241031C05545000 | 2024-06-25 10:52AM EDT | 2024-10-31 | 163.31 | 174.30 | 175.50 | 0.00 | - | 72 | 0 | 16.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05545000 | 2024-06-25 3:53PM EDT | 2024-06-26 | 77.55 | 62.30 | 63.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240627P05545000 | 2024-06-26 3:25AM EDT | 2024-06-27 | 63.10 | 61.60 | 62.60 | -23.20 | -26.88% | 1 | 0 | 0.00% |
| SPXW240628P05545000 | 2024-06-25 3:07PM EDT | 2024-06-28 | 76.30 | 60.50 | 62.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240701P05545000 | 2024-06-21 12:23PM EDT | 2024-07-01 | 72.65 | 62.20 | 64.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240703P05545000 | 2024-06-20 10:57AM EDT | 2024-07-03 | 62.20 | 61.70 | 66.80 | 0.00 | - | - | 0 | 0.00% |
| SPXW240705P05545000 | 2024-06-20 12:20PM EDT | 2024-07-05 | 70.70 | 65.40 | 68.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240711P05545000 | 2024-06-18 9:39AM EDT | 2024-07-11 | 80.90 | 74.30 | 77.20 | 0.00 | - | - | 0 | 4.41% |
| SPXW240712P05545000 | 2024-06-25 12:55PM EDT | 2024-07-12 | 100.40 | 75.70 | 76.30 | 0.00 | - | 10 | 0 | 3.56% |
| SPXW240715P05545000 | 2024-06-20 11:56AM EDT | 2024-07-15 | 78.46 | 77.40 | 78.00 | 0.00 | - | - | 0 | 4.37% |
| SPXW240719P05545000 | 2024-06-25 2:36PM EDT | 2024-07-19 | 90.00 | 80.30 | 80.70 | 0.00 | - | 16 | 0 | 4.97% |
| SPXW240726P05545000 | 2024-06-21 2:50PM EDT | 2024-07-26 | 100.90 | 85.00 | 85.60 | 0.00 | - | 2 | 0 | 5.58% |
| SPXW240731P05545000 | 2024-06-20 12:22PM EDT | 2024-07-31 | 95.00 | 89.80 | 90.40 | 0.00 | - | - | 0 | 6.12% |
| SPXW240802P05545000 | 2024-06-25 11:12AM EDT | 2024-08-02 | 104.90 | 92.20 | 92.70 | 0.00 | - | 2 | 0 | 6.37% |
| SPXW240816P05545000 | 2024-06-24 1:07PM EDT | 2024-08-16 | 111.00 | 101.60 | 102.20 | 0.00 | - | 94 | 0 | 6.82% |
| SPXW240830P05545000 | 2024-06-24 1:03PM EDT | 2024-08-30 | 117.30 | 109.30 | 110.00 | 0.00 | - | 40 | 0 | 7.00% |
| SPX240920P05545000 | 2024-06-24 3:44PM EDT | 2024-09-20 | 133.80 | 121.60 | 122.00 | 0.00 | - | 1,903 | 0 | 7.32% |
| SPXW240930P05545000 | 2024-06-20 3:10PM EDT | 2024-09-30 | 138.10 | 126.60 | 127.50 | 0.00 | - | - | 0 | 7.45% |
