拍板:5570.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05570000 | 2024-06-25 3:57PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | 993 | 0 | 14.31% |
| SPXW240627C05570000 | 2024-06-25 4:05PM EDT | 2024-06-27 | 0.10 | 0.05 | 0.10 | 0.00 | - | 681 | 0 | 10.11% |
| SPXW240628C05570000 | 2024-06-26 1:21AM EDT | 2024-06-28 | 0.40 | 0.35 | 0.45 | +0.13 | +48.15% | 74 | 0 | 10.14% |
| SPXW240701C05570000 | 2024-06-25 4:04PM EDT | 2024-07-01 | 0.92 | 1.25 | 1.35 | 0.00 | - | 194 | 0 | 8.75% |
| SPXW240702C05570000 | 2024-06-25 4:11PM EDT | 2024-07-02 | 2.00 | 2.45 | 2.60 | 0.00 | - | 228 | 0 | 9.38% |
| SPXW240703C05570000 | 2024-06-25 3:51PM EDT | 2024-07-03 | 2.85 | 3.50 | 3.70 | 0.00 | - | 107 | 0 | 9.60% |
| SPXW240705C05570000 | 2024-06-25 10:16PM EDT | 2024-07-05 | 6.52 | 6.50 | 6.70 | +0.52 | +8.67% | 30 | 0 | 10.23% |
| SPXW240708C05570000 | 2024-06-24 10:43AM EDT | 2024-07-08 | 11.80 | 8.40 | 8.70 | 0.00 | - | 8 | 0 | 9.79% |
| SPXW240709C05570000 | 2024-06-25 3:24PM EDT | 2024-07-09 | 9.50 | 10.40 | 10.80 | 0.00 | - | 2 | 0 | 10.20% |
| SPXW240710C05570000 | 2024-06-25 3:46PM EDT | 2024-07-10 | 10.34 | 12.00 | 12.40 | 0.00 | - | 21 | 0 | 10.38% |
| SPXW240711C05570000 | 2024-06-25 9:55AM EDT | 2024-07-11 | 12.40 | 15.60 | 15.90 | 0.00 | - | 9 | 0 | 11.12% |
| SPXW240712C05570000 | 2024-06-25 12:41PM EDT | 2024-07-12 | 14.08 | 18.10 | 18.40 | 0.00 | - | 102 | 0 | 11.49% |
| SPXW240715C05570000 | 2024-06-25 11:34AM EDT | 2024-07-15 | 17.27 | 19.70 | 20.10 | 0.00 | - | 105 | 0 | 11.02% |
| SPXW240717C05570000 | 2024-06-21 9:52AM EDT | 2024-07-17 | 24.28 | 22.60 | 23.00 | 0.00 | - | 1 | 0 | 11.19% |
| SPXW240718C05570000 | 2024-06-25 1:59PM EDT | 2024-07-18 | 21.05 | 24.30 | 24.70 | 0.00 | - | 5 | 0 | 11.32% |
| SPX240719C05570000 | 2024-06-25 1:25PM EDT | 2024-07-19 | 20.98 | 25.70 | 26.00 | 0.00 | - | 6 | 0 | 11.36% |
| SPXW240722C05570000 | 2024-06-25 9:33AM EDT | 2024-07-22 | 24.90 | 27.90 | 28.30 | 0.00 | - | 1 | 0 | 11.18% |
| SPXW240723C05570000 | 2024-06-25 9:57AM EDT | 2024-07-23 | 25.12 | 29.70 | 30.20 | 0.00 | - | 3 | 0 | 11.35% |
| SPXW240724C05570000 | 2024-06-24 4:02PM EDT | 2024-07-24 | 25.00 | 31.50 | 32.00 | 0.00 | - | 62 | 0 | 11.49% |
| SPXW240726C05570000 | 2024-06-25 3:24PM EDT | 2024-07-26 | 33.96 | 36.20 | 36.60 | 0.00 | - | 50 | 0 | 11.94% |
| SPXW240731C05570000 | 2024-06-20 11:33AM EDT | 2024-07-31 | 59.33 | 42.90 | 43.30 | 0.00 | - | 1 | 0 | 12.18% |
| SPXW240802C05570000 | 2024-06-18 3:08PM EDT | 2024-08-02 | 57.44 | 47.60 | 48.20 | 0.00 | - | - | 0 | 12.62% |
| SPXW240809C05570000 | 2024-06-20 2:20PM EDT | 2024-08-09 | 66.70 | 56.40 | 56.90 | 0.00 | - | - | 0 | 12.83% |
| SPX240816C05570000 | 2024-06-25 3:55PM EDT | 2024-08-16 | 60.94 | 63.90 | 64.50 | 0.00 | - | 80 | 0 | 12.92% |
| SPXW240830C05570000 | 2024-06-21 2:00PM EDT | 2024-08-30 | 82.18 | 82.60 | 83.30 | 0.00 | - | 1 | 0 | 13.60% |
| SPXW240920C05570000 | 2024-06-24 2:02PM EDT | 2024-09-20 | 103.60 | 107.90 | 108.30 | 0.00 | - | 10 | 0 | 14.27% |
| SPXW240930C05570000 | 2024-06-25 11:12AM EDT | 2024-09-30 | 112.07 | 117.50 | 118.30 | 0.00 | - | 24 | 0 | 14.42% |
| SPX241018C05570000 | 2024-06-21 11:07AM EDT | 2024-10-18 | 146.85 | 141.60 | 142.60 | 0.00 | - | 55 | 0 | 15.27% |
| SPXW241031C05570000 | 2024-06-24 12:42PM EDT | 2024-10-31 | 161.90 | 156.80 | 157.60 | 0.00 | - | 32 | 0 | 15.64% |
| SPX241115C05570000 | 2024-06-17 12:42PM EDT | 2024-11-15 | 175.80 | 181.30 | 182.50 | 0.00 | - | 1 | 0 | 16.64% |
| SPXW241129C05570000 | 2024-06-18 10:41AM EDT | 2024-11-29 | 205.50 | 196.20 | 197.50 | 0.00 | - | 71 | 0 | 16.94% |
| SPXW241231C05570000 | 2024-06-10 9:50AM EDT | 2024-12-31 | 159.13 | 229.80 | 231.20 | 0.00 | - | - | 0 | 17.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05570000 | 2024-06-25 9:59AM EDT | 2024-06-26 | 115.13 | 91.10 | 96.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240627P05570000 | 2024-06-20 10:17AM EDT | 2024-06-27 | 78.22 | 90.20 | 95.30 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628P05570000 | 2024-06-21 3:59PM EDT | 2024-06-28 | 98.15 | 89.20 | 91.20 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240701P05570000 | 2024-06-17 12:47PM EDT | 2024-07-01 | 104.78 | 89.50 | 91.80 | 0.00 | - | - | 0 | 0.00% |
| SPXW240703P05570000 | 2024-06-17 2:15PM EDT | 2024-07-03 | 90.60 | 86.80 | 91.90 | 0.00 | - | - | 0 | 0.00% |
| SPXW240705P05570000 | 2024-06-25 10:11AM EDT | 2024-07-05 | 104.69 | 89.00 | 92.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPXW240710P05570000 | 2024-06-20 9:51AM EDT | 2024-07-10 | 79.95 | 92.50 | 95.50 | 0.00 | - | - | 0 | 0.00% |
| SPXW240712P05570000 | 2024-06-17 1:44PM EDT | 2024-07-12 | 100.84 | 95.50 | 98.50 | 0.00 | - | - | 0 | 0.00% |
| SPXW240719P05570000 | 2024-06-24 1:09PM EDT | 2024-07-19 | 110.30 | 98.50 | 101.50 | 0.00 | - | 19 | 0 | 3.99% |
| SPXW240723P05570000 | 2024-06-20 4:12PM EDT | 2024-07-23 | 107.37 | 100.20 | 103.10 | 0.00 | - | - | 0 | 4.62% |
| SPXW240726P05570000 | 2024-06-21 11:30AM EDT | 2024-07-26 | 115.80 | 102.90 | 103.50 | 0.00 | - | 4 | 0 | 4.56% |
| SPXW240731P05570000 | 2024-06-21 9:47AM EDT | 2024-07-31 | 125.20 | 107.30 | 107.80 | 0.00 | - | 2 | 0 | 5.50% |
| SPXW240816P05570000 | 2024-06-25 10:11AM EDT | 2024-08-16 | 128.30 | 117.30 | 117.90 | 0.00 | - | 6 | 0 | 6.39% |
| SPX240920P05570000 | 2024-06-20 3:28PM EDT | 2024-09-20 | 142.14 | 134.90 | 135.50 | 0.00 | - | 2,818 | 0 | 6.95% |
| SPXW240930P05570000 | 2024-06-25 11:18AM EDT | 2024-09-30 | 146.90 | 139.70 | 140.60 | 0.00 | - | 19 | 0 | 7.10% |
| SPX241018P05570000 | 2024-06-21 3:33PM EDT | 2024-10-18 | 157.30 | 148.70 | 149.70 | 0.00 | - | 65 | 0 | 7.34% |
| SPXW241031P05570000 | 2024-06-20 10:26AM EDT | 2024-10-31 | 150.60 | 155.00 | 156.00 | 0.00 | - | 22 | 0 | 7.49% |
| SPX241115P05570000 | 2024-06-18 10:20AM EDT | 2024-11-15 | 168.88 | 169.50 | 170.60 | 0.00 | - | 2 | 0 | 8.22% |
| SPXW241129P05570000 | 2024-06-25 3:51PM EDT | 2024-11-29 | 179.32 | 175.10 | 176.20 | 0.00 | - | 24 | 0 | 8.26% |
| SPXW241231P05570000 | 2024-06-25 3:54PM EDT | 2024-12-31 | 192.37 | 187.80 | 189.10 | 0.00 | - | 2 | 0 | 8.39% |
