拍板:5550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05550000 | 2024-06-26 2:07AM EDT | 2024-06-26 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 0 | 11.79% |
| SPXW240627C05550000 | 2024-06-26 2:31AM EDT | 2024-06-27 | 0.25 | 0.20 | 0.30 | +0.10 | +66.67% | 19 | 0 | 9.69% |
| SPXW240628C05550000 | 2024-06-26 3:25AM EDT | 2024-06-28 | 1.65 | 1.65 | 1.75 | +0.65 | +65.00% | 16 | 0 | 11.03% |
| SPXW240701C05550000 | 2024-06-26 2:05AM EDT | 2024-07-01 | 3.50 | 3.90 | 4.20 | +0.85 | +32.08% | 1 | 0 | 9.82% |
| SPXW240702C05550000 | 2024-06-25 3:58PM EDT | 2024-07-02 | 4.52 | 6.10 | 6.30 | 0.00 | - | 828 | 0 | 10.34% |
| SPXW240703C05550000 | 2024-06-26 2:50AM EDT | 2024-07-03 | 7.31 | 7.80 | 8.00 | +2.01 | +37.92% | 1 | 0 | 10.52% |
| SPXW240705C05550000 | 2024-06-25 4:12PM EDT | 2024-07-05 | 9.40 | 12.00 | 12.20 | 0.00 | - | 3,097 | 0 | 11.09% |
| SPXW240708C05550000 | 2024-06-25 2:51PM EDT | 2024-07-08 | 10.97 | 14.40 | 14.80 | 0.00 | - | 61 | 0 | 10.57% |
| SPXW240709C05550000 | 2024-06-25 3:10PM EDT | 2024-07-09 | 13.29 | 16.80 | 17.20 | 0.00 | - | 36 | 0 | 10.90% |
| SPXW240710C05550000 | 2024-06-26 2:54AM EDT | 2024-07-10 | 18.33 | 18.90 | 19.30 | +2.53 | +16.01% | 1 | 0 | 11.12% |
| SPXW240711C05550000 | 2024-06-24 1:09PM EDT | 2024-07-11 | 21.25 | 23.00 | 23.40 | 0.00 | - | 13 | 0 | 11.84% |
| SPXW240712C05550000 | 2024-06-25 4:12PM EDT | 2024-07-12 | 22.25 | 25.80 | 26.20 | 0.00 | - | 460 | 0 | 12.19% |
| SPXW240715C05550000 | 2024-06-25 4:08PM EDT | 2024-07-15 | 24.20 | 27.60 | 28.10 | 0.00 | - | 48 | 0 | 11.66% |
| SPXW240716C05550000 | 2024-06-25 2:36PM EDT | 2024-07-16 | 25.10 | 29.50 | 30.00 | 0.00 | - | 11 | 0 | 11.80% |
| SPXW240717C05550000 | 2024-06-24 10:43AM EDT | 2024-07-17 | 34.17 | 31.10 | 31.60 | 0.00 | - | 1 | 0 | 11.86% |
| SPXW240718C05550000 | 2024-06-25 11:15AM EDT | 2024-07-18 | 27.78 | 32.90 | 33.40 | 0.00 | - | 2 | 0 | 11.97% |
| SPX240719C05550000 | 2024-06-25 3:32PM EDT | 2024-07-19 | 31.56 | 34.60 | 35.10 | 0.00 | - | 7,331 | 0 | 12.06% |
| SPXW240722C05550000 | 2024-06-25 9:38AM EDT | 2024-07-22 | 30.90 | 37.20 | 37.80 | 0.00 | - | 3 | 0 | 11.87% |
| SPXW240723C05550000 | 2024-06-25 9:39AM EDT | 2024-07-23 | 32.25 | 39.10 | 39.70 | 0.00 | - | 1 | 0 | 12.00% |
| SPXW240724C05550000 | 2024-06-25 1:04PM EDT | 2024-07-24 | 30.90 | 41.20 | 41.70 | 0.00 | - | 2 | 0 | 12.15% |
| SPXW240725C05550000 | 2024-06-25 3:58PM EDT | 2024-07-25 | 38.20 | 42.80 | 43.40 | 0.00 | - | 372 | 0 | 12.24% |
| SPXW240726C05550000 | 2024-06-25 9:00PM EDT | 2024-07-26 | 42.90 | 46.20 | 46.60 | +1.70 | +4.13% | 10 | 0 | 12.58% |
| SPXW240729C05550000 | 2024-06-25 10:51AM EDT | 2024-07-29 | 40.24 | 48.10 | 48.70 | 0.00 | - | 3 | 0 | 12.35% |
| SPXW240730C05550000 | 2024-06-24 2:17PM EDT | 2024-07-30 | 45.20 | 50.00 | 50.60 | 0.00 | - | 2 | 0 | 12.47% |
| SPXW240731C05550000 | 2024-06-25 9:50PM EDT | 2024-07-31 | 50.46 | 53.40 | 53.80 | +3.01 | +6.34% | 10 | 0 | 12.80% |
| SPXW240801C05550000 | 2024-06-24 10:00AM EDT | 2024-08-01 | 59.14 | 55.10 | 55.90 | 0.00 | - | 2 | 0 | 12.94% |
| SPXW240802C05550000 | 2024-06-24 3:57PM EDT | 2024-08-02 | 49.10 | 58.50 | 58.80 | 0.00 | - | 8 | 0 | 13.21% |
| SPXW240809C05550000 | 2024-06-25 12:16PM EDT | 2024-08-09 | 59.50 | 67.60 | 68.30 | 0.00 | - | 5 | 0 | 13.43% |
| SPX240816C05550000 | 2024-06-25 3:56PM EDT | 2024-08-16 | 69.81 | 75.90 | 76.50 | 0.00 | - | 114 | 0 | 13.53% |
| SPXW240830C05550000 | 2024-06-25 12:45PM EDT | 2024-08-30 | 82.76 | 95.40 | 95.90 | 0.00 | - | 11 | 0 | 14.16% |
| SPXW240920C05550000 | 2024-06-25 2:30PM EDT | 2024-09-20 | 116.50 | 121.30 | 121.80 | 0.00 | - | 23 | 0 | 14.81% |
| SPXW240930C05550000 | 2024-06-25 3:05PM EDT | 2024-09-30 | 124.00 | 131.10 | 131.80 | 0.00 | - | 2,305 | 0 | 14.92% |
| SPXW241018C05550000 | 2024-06-25 10:47AM EDT | 2024-10-18 | 146.44 | 156.40 | 157.20 | 0.00 | - | 4 | 0 | 15.80% |
| SPXW241031C05550000 | 2024-06-25 10:49AM EDT | 2024-10-31 | 161.10 | 171.20 | 172.00 | 0.00 | - | 7 | 0 | 16.12% |
| SPX241115C05550000 | 2024-06-24 2:16PM EDT | 2024-11-15 | 188.10 | 196.50 | 197.70 | 0.00 | - | 88 | 0 | 17.15% |
| SPXW241129C05550000 | 2024-06-18 3:29PM EDT | 2024-11-29 | 218.82 | 211.30 | 212.60 | 0.00 | - | 10 | 0 | 17.41% |
| SPX241220C05550000 | 2024-06-20 3:00PM EDT | 2024-12-20 | 239.43 | 234.40 | 236.10 | 0.00 | - | 653 | 0 | 17.89% |
| SPXW241231C05550000 | 2024-06-25 3:43PM EDT | 2024-12-31 | 236.30 | 245.20 | 246.50 | 0.00 | - | 1 | 0 | 18.03% |
| SPX250117C05550000 | 2024-06-25 9:43AM EDT | 2025-01-17 | 254.62 | 265.00 | 267.10 | 0.00 | - | 2 | 0 | 18.52% |
| SPX250221C05550000 | 2024-06-20 3:48PM EDT | 2025-02-21 | 302.89 | 299.50 | 302.20 | 0.00 | - | 4 | 0 | 19.10% |
| SPX250321C05550000 | 2024-06-20 2:04PM EDT | 2025-03-21 | 332.37 | 327.30 | 329.90 | 0.00 | - | 1 | 0 | 19.56% |
| SPXW250331C05550000 | 2024-06-24 10:32AM EDT | 2025-03-31 | 340.67 | 336.60 | 338.70 | 0.00 | - | 4 | 0 | 19.67% |
| SPX250417C05550000 | 2024-06-18 1:51PM EDT | 2025-04-17 | 361.26 | 354.80 | 357.80 | 0.00 | - | 100 | 0 | 20.07% |
| SPX250516C05550000 | 2024-06-18 2:00PM EDT | 2025-05-16 | 386.96 | 380.90 | 384.50 | 0.00 | - | 400 | 0 | 20.45% |
| SPX250620C05550000 | 2024-06-25 2:35PM EDT | 2025-06-20 | 403.20 | 411.70 | 415.50 | 0.00 | - | 2 | 0 | 20.86% |
| SPX251219C05550000 | 2024-06-24 9:35AM EDT | 2025-12-19 | 550.60 | 555.50 | 564.90 | 0.00 | - | 1 | 0 | 22.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05550000 | 2024-06-25 2:34PM EDT | 2024-06-26 | 81.46 | 65.10 | 70.60 | 0.00 | - | 812 | 0 | 0.00% |
| SPXW240627P05550000 | 2024-06-25 3:15PM EDT | 2024-06-27 | 81.20 | 66.60 | 67.60 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240628P05550000 | 2024-06-26 1:40AM EDT | 2024-06-28 | 70.40 | 65.50 | 66.70 | -10.31 | -12.77% | 1 | 0 | 0.00% |
| SPXW240701P05550000 | 2024-06-25 1:57PM EDT | 2024-07-01 | 85.45 | 67.10 | 68.40 | 0.00 | - | 350 | 0 | 0.00% |
| SPXW240702P05550000 | 2024-06-20 10:57AM EDT | 2024-07-02 | 64.62 | 68.10 | 69.50 | 0.00 | - | 100 | 0 | 0.00% |
| SPXW240703P05550000 | 2024-06-21 1:56PM EDT | 2024-07-03 | 86.83 | 68.00 | 69.30 | 0.00 | - | 875 | 0 | 0.00% |
| SPXW240705P05550000 | 2024-06-25 3:01PM EDT | 2024-07-05 | 84.44 | 70.60 | 71.60 | 0.00 | - | 777 | 0 | 0.00% |
| SPXW240708P05550000 | 2024-06-24 3:14PM EDT | 2024-07-08 | 86.55 | 71.40 | 74.40 | 0.00 | - | 17 | 0 | 0.00% |
| SPXW240709P05550000 | 2024-06-21 2:18PM EDT | 2024-07-09 | 88.50 | 73.40 | 74.70 | 0.00 | - | 201 | 0 | 0.00% |
| SPXW240710P05550000 | 2024-06-25 12:35PM EDT | 2024-07-10 | 97.81 | 74.50 | 77.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240712P05550000 | 2024-06-24 2:22PM EDT | 2024-07-12 | 96.05 | 79.10 | 79.90 | 0.00 | - | 200 | 0 | 0.00% |
| SPXW240716P05550000 | 2024-06-17 2:19PM EDT | 2024-07-16 | 87.20 | 81.50 | 82.10 | 0.00 | - | - | 0 | 3.98% |
| SPXW240717P05550000 | 2024-06-24 2:14PM EDT | 2024-07-17 | 100.61 | 82.50 | 83.10 | 0.00 | - | 20 | 0 | 4.41% |
| SPXW240718P05550000 | 2024-06-24 12:58PM EDT | 2024-07-18 | 91.25 | 83.20 | 83.80 | 0.00 | - | 5 | 0 | 4.61% |
| SPX240719P05550000 | 2024-06-25 3:59PM EDT | 2024-07-19 | 90.00 | 82.00 | 83.40 | 0.00 | - | 913 | 0 | 4.36% |
| SPXW240722P05550000 | 2024-06-24 3:56PM EDT | 2024-07-22 | 104.26 | 84.40 | 84.90 | 0.00 | - | 141 | 0 | 4.64% |
| SPXW240723P05550000 | 2024-06-18 3:04PM EDT | 2024-07-23 | 89.57 | 85.10 | 85.80 | 0.00 | - | - | 0 | 4.84% |
| SPXW240726P05550000 | 2024-06-21 2:50PM EDT | 2024-07-26 | 103.80 | 88.10 | 88.70 | 0.00 | - | 3 | 0 | 5.35% |
| SPXW240729P05550000 | 2024-06-25 11:27AM EDT | 2024-07-29 | 102.73 | 88.90 | 89.60 | 0.00 | - | 2 | 0 | 5.32% |
| SPXW240730P05550000 | 2024-06-25 1:29PM EDT | 2024-07-30 | 105.11 | 89.80 | 90.50 | 0.00 | - | 10 | 0 | 5.44% |
| SPXW240731P05550000 | 2024-06-25 3:28PM EDT | 2024-07-31 | 98.70 | 92.70 | 93.30 | 0.00 | - | 9 | 0 | 5.93% |
| SPXW240802P05550000 | 2024-06-25 4:11PM EDT | 2024-08-02 | 102.40 | 95.10 | 95.60 | 0.00 | - | 5 | 0 | 6.21% |
| SPXW240809P05550000 | 2024-06-25 3:59PM EDT | 2024-08-09 | 103.70 | 98.70 | 99.30 | 0.00 | - | 2 | 0 | 6.32% |
| SPX240816P05550000 | 2024-06-25 3:59PM EDT | 2024-08-16 | 109.65 | 103.40 | 104.30 | 0.00 | - | 4 | 0 | 6.61% |
| SPXW240830P05550000 | 2024-06-24 3:50PM EDT | 2024-08-30 | 126.90 | 111.90 | 112.50 | 0.00 | - | 36 | 0 | 6.88% |
| SPXW240920P05550000 | 2024-06-25 1:59PM EDT | 2024-09-20 | 134.90 | 124.40 | 124.90 | 0.00 | - | 43 | 0 | 7.28% |
| SPXW240930P05550000 | 2024-06-25 3:59PM EDT | 2024-09-30 | 133.40 | 128.70 | 129.60 | 0.00 | - | 2,271 | 0 | 7.34% |
| SPX241018P05550000 | 2024-06-25 3:52PM EDT | 2024-10-18 | 145.27 | 138.30 | 139.10 | 0.00 | - | 535 | 0 | 7.57% |
| SPXW241031P05550000 | 2024-06-25 1:14PM EDT | 2024-10-31 | 158.90 | 144.70 | 145.80 | 0.00 | - | 4 | 0 | 7.72% |
| SPXW241115P05550000 | 2024-06-24 9:56AM EDT | 2024-11-15 | 166.37 | 160.00 | 160.90 | 0.00 | - | 88 | 0 | 8.45% |
| SPXW241129P05550000 | 2024-06-24 10:59AM EDT | 2024-11-29 | 168.68 | 165.80 | 166.30 | 0.00 | - | 4 | 0 | 8.46% |
| SPX241220P05550000 | 2024-06-25 3:47PM EDT | 2024-12-20 | 182.30 | 175.90 | 176.60 | 0.00 | - | 77 | 0 | 8.64% |
| SPXW241231P05550000 | 2024-06-24 9:52AM EDT | 2024-12-31 | 187.10 | 178.90 | 179.60 | 0.00 | - | 26 | 0 | 8.58% |
| SPX250117P05550000 | 2024-06-25 4:13PM EDT | 2025-01-17 | 189.10 | 184.30 | 185.20 | 0.00 | - | 4 | 0 | 8.56% |
| SPX250221P05550000 | 2024-06-24 12:36PM EDT | 2025-02-21 | 200.26 | 198.40 | 199.40 | 0.00 | - | 258 | 0 | 8.73% |
| SPX250321P05550000 | 2024-06-25 2:42PM EDT | 2025-03-21 | 216.30 | 210.60 | 211.40 | 0.00 | - | 5 | 0 | 8.92% |
| SPXW250331P05550000 | 2024-06-20 1:42PM EDT | 2025-03-31 | 222.57 | 213.70 | 215.40 | 0.00 | - | 3 | 0 | 8.97% |
| SPX250417P05550000 | 2024-06-25 12:34PM EDT | 2025-04-17 | 232.27 | 220.10 | 221.40 | 0.00 | - | 11 | 0 | 9.02% |
| SPX250516P05550000 | 2024-06-25 3:33PM EDT | 2025-05-16 | 235.70 | 231.00 | 232.10 | 0.00 | - | 16 | 0 | 9.13% |
| SPX250620P05550000 | 2024-06-25 9:02AM EDT | 2025-06-20 | 253.71 | 243.30 | 244.50 | 0.00 | - | 80 | 0 | 9.25% |
| SPX251219P05550000 | 2024-06-24 11:07AM EDT | 2025-12-19 | 301.17 | 296.80 | 300.80 | 0.00 | - | 2 | 0 | 9.67% |
