拍板:5560.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05560000 | 2024-06-26 1:19AM EDT | 2024-06-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 13.04% |
| SPXW240627C05560000 | 2024-06-25 4:03PM EDT | 2024-06-27 | 0.10 | 0.10 | 0.20 | 0.00 | - | 517 | 0 | 10.08% |
| SPXW240628C05560000 | 2024-06-26 3:24AM EDT | 2024-06-28 | 0.90 | 0.85 | 0.95 | +0.45 | +100.00% | 3 | 0 | 10.61% |
| SPXW240701C05560000 | 2024-06-26 3:24AM EDT | 2024-07-01 | 2.50 | 2.45 | 2.65 | +1.00 | +66.67% | 2 | 0 | 9.42% |
| SPXW240702C05560000 | 2024-06-25 4:11PM EDT | 2024-07-02 | 2.95 | 4.20 | 4.40 | 0.00 | - | 217 | 0 | 10.00% |
| SPXW240703C05560000 | 2024-06-25 3:52PM EDT | 2024-07-03 | 4.00 | 5.60 | 5.80 | 0.00 | - | 41 | 0 | 10.18% |
| SPXW240705C05560000 | 2024-06-25 4:09PM EDT | 2024-07-05 | 7.38 | 9.30 | 9.60 | 0.00 | - | 67 | 0 | 10.82% |
| SPXW240708C05560000 | 2024-06-25 4:09PM EDT | 2024-07-08 | 9.48 | 11.60 | 12.00 | 0.00 | - | 95 | 0 | 10.34% |
| SPXW240709C05560000 | 2024-06-25 3:54PM EDT | 2024-07-09 | 11.10 | 14.00 | 14.40 | 0.00 | - | 183 | 0 | 10.74% |
| SPXW240710C05560000 | 2024-06-26 2:54AM EDT | 2024-07-10 | 15.38 | 15.60 | 15.90 | +3.13 | +25.55% | 1 | 0 | 10.83% |
| SPXW240711C05560000 | 2024-06-25 12:03PM EDT | 2024-07-11 | 15.94 | 19.60 | 20.00 | 0.00 | - | 25 | 0 | 11.63% |
| SPXW240712C05560000 | 2024-06-25 3:22PM EDT | 2024-07-12 | 19.44 | 22.30 | 22.60 | 0.00 | - | 266 | 0 | 11.96% |
| SPXW240716C05560000 | 2024-06-25 3:54PM EDT | 2024-07-16 | 22.01 | 25.60 | 26.00 | 0.00 | - | 2 | 0 | 11.54% |
| SPXW240717C05560000 | 2024-06-25 12:30PM EDT | 2024-07-17 | 20.94 | 27.60 | 28.00 | 0.00 | - | 1 | 0 | 11.71% |
| SPXW240718C05560000 | 2024-06-24 9:31AM EDT | 2024-07-18 | 29.38 | 29.00 | 29.40 | 0.00 | - | 1 | 0 | 11.75% |
| SPX240719C05560000 | 2024-06-25 1:25PM EDT | 2024-07-19 | 23.88 | 30.60 | 30.90 | 0.00 | - | 7 | 0 | 11.82% |
| SPXW240722C05560000 | 2024-06-24 3:58AM EDT | 2024-07-22 | 36.77 | 33.10 | 33.60 | 0.00 | - | 21 | 0 | 11.66% |
| SPXW240723C05560000 | 2024-06-25 9:57AM EDT | 2024-07-23 | 28.17 | 34.90 | 35.30 | 0.00 | - | 1 | 0 | 11.77% |
| SPXW240724C05560000 | 2024-06-25 12:33PM EDT | 2024-07-24 | 29.30 | 36.80 | 37.30 | 0.00 | - | 1 | 0 | 11.93% |
| SPXW240726C05560000 | 2024-06-25 3:45PM EDT | 2024-07-26 | 37.14 | 41.70 | 42.20 | 0.00 | - | 24 | 0 | 12.39% |
| SPXW240731C05560000 | 2024-06-25 4:04PM EDT | 2024-07-31 | 43.98 | 48.60 | 49.00 | 0.00 | - | 17 | 0 | 12.58% |
| SPXW240802C05560000 | 2024-06-25 3:16PM EDT | 2024-08-02 | 48.50 | 53.60 | 54.00 | 0.00 | - | 12 | 0 | 13.01% |
| SPXW240809C05560000 | 2024-06-25 1:02PM EDT | 2024-08-09 | 51.30 | 62.60 | 63.20 | 0.00 | - | 42 | 0 | 13.23% |
| SPX240816C05560000 | 2024-06-25 3:07PM EDT | 2024-08-16 | 64.93 | 70.70 | 71.20 | 0.00 | - | 2 | 0 | 13.33% |
| SPXW240830C05560000 | 2024-06-20 1:28PM EDT | 2024-08-30 | 92.60 | 89.70 | 90.30 | 0.00 | - | 58 | 0 | 13.97% |
| SPXW240920C05560000 | 2024-06-20 11:46AM EDT | 2024-09-20 | 132.20 | 115.50 | 115.80 | 0.00 | - | 2 | 0 | 14.62% |
| SPXW240930C05560000 | 2024-06-25 3:05PM EDT | 2024-09-30 | 118.50 | 125.10 | 125.90 | 0.00 | - | 55 | 0 | 14.75% |
| SPX241018C05560000 | 2024-06-24 3:36PM EDT | 2024-10-18 | 145.18 | 149.50 | 150.40 | 0.00 | - | 6 | 0 | 15.58% |
| SPXW241031C05560000 | 2024-06-12 1:37PM EDT | 2024-10-31 | 143.60 | 164.70 | 165.60 | 0.00 | - | 19 | 0 | 15.95% |
| SPX241115C05560000 | 2024-06-20 9:49AM EDT | 2024-11-15 | 212.13 | 190.20 | 191.40 | 0.00 | - | 60 | 0 | 16.99% |
| SPXW241129C05560000 | 2024-06-18 3:29PM EDT | 2024-11-29 | 212.79 | 204.90 | 206.00 | 0.00 | - | 72 | 0 | 17.24% |
| SPXW241231C05560000 | 2024-06-07 12:19PM EDT | 2024-12-31 | 177.83 | 238.40 | 239.90 | 0.00 | - | 4 | 0 | 17.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240628P05560000 | 2024-06-25 3:09PM EDT | 2024-06-28 | 90.59 | 74.30 | 76.30 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240703P05560000 | 2024-06-20 11:36AM EDT | 2024-07-03 | 72.90 | 74.70 | 79.90 | 0.00 | - | - | 0 | 0.00% |
| SPXW240705P05560000 | 2024-06-20 12:36PM EDT | 2024-07-05 | 93.12 | 77.70 | 80.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240709P05560000 | 2024-06-20 11:18AM EDT | 2024-07-09 | 75.18 | 79.70 | 82.60 | 0.00 | - | - | 0 | 0.00% |
| SPXW240710P05560000 | 2024-06-25 12:35PM EDT | 2024-07-10 | 105.58 | 82.00 | 85.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240711P05560000 | 2024-06-18 2:45PM EDT | 2024-07-11 | 90.20 | 84.60 | 87.50 | 0.00 | - | - | 0 | 0.00% |
| SPXW240712P05560000 | 2024-06-21 4:46AM EDT | 2024-07-12 | 103.80 | 84.40 | 87.30 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240719P05560000 | 2024-06-24 3:25PM EDT | 2024-07-19 | 103.80 | 89.70 | 90.70 | 0.00 | - | 44 | 0 | 2.38% |
| SPXW240722P05560000 | 2024-06-24 10:29AM EDT | 2024-07-22 | 97.37 | 90.90 | 91.60 | 0.00 | - | 1 | 0 | 3.53% |
| SPXW240723P05560000 | 2024-06-20 9:47PM EDT | 2024-07-23 | 102.10 | 91.60 | 92.20 | 0.00 | - | 5 | 0 | 3.84% |
| SPXW240726P05560000 | 2024-06-21 10:42AM EDT | 2024-07-26 | 111.20 | 94.10 | 94.70 | 0.00 | - | 2 | 0 | 4.64% |
| SPXW240731P05560000 | 2024-06-21 3:04PM EDT | 2024-07-31 | 111.20 | 98.80 | 99.40 | 0.00 | - | 36 | 0 | 5.51% |
| SPXW240802P05560000 | 2024-06-20 3:59PM EDT | 2024-08-02 | 110.68 | 100.70 | 101.30 | 0.00 | - | - | 0 | 5.77% |
| SPXW240809P05560000 | 2024-06-18 3:21PM EDT | 2024-08-09 | 106.64 | 104.30 | 104.90 | 0.00 | - | - | 0 | 5.97% |
| SPXW240816P05560000 | 2024-06-24 1:48PM EDT | 2024-08-16 | 122.22 | 109.50 | 110.00 | 0.00 | - | 20 | 0 | 6.35% |
| SPXW240920P05560000 | 2024-06-21 11:00AM EDT | 2024-09-20 | 140.70 | 129.10 | 129.60 | 0.00 | - | 2 | 0 | 7.06% |
| SPX241018P05560000 | 2024-06-21 3:33PM EDT | 2024-10-18 | 153.00 | 142.60 | 143.50 | 0.00 | - | 8 | 0 | 7.38% |
| SPXW241031P05560000 | 2024-06-18 12:22PM EDT | 2024-10-31 | 151.70 | 148.90 | 150.00 | 0.00 | - | 28 | 0 | 7.54% |
| SPX241115P05560000 | 2024-06-12 1:01PM EDT | 2024-11-15 | 179.44 | 163.70 | 164.80 | 0.00 | - | - | 0 | 8.27% |
| SPXW241129P05560000 | 2024-06-11 12:36PM EDT | 2024-11-29 | 229.56 | 169.10 | 170.20 | 0.00 | - | - | 0 | 8.29% |
| SPXW241231P05560000 | 2024-06-20 11:00AM EDT | 2024-12-31 | 178.63 | 182.10 | 183.30 | 0.00 | - | 2 | 0 | 8.42% |
