拍板:5575.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05575000 | 2024-06-26 1:40AM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 13.82% |
| SPXW240627C05575000 | 2024-06-25 4:07PM EDT | 2024-06-27 | 0.10 | 0.05 | 0.10 | 0.00 | - | 795 | 0 | 10.55% |
| SPXW240628C05575000 | 2024-06-26 2:37AM EDT | 2024-06-28 | 0.35 | 0.35 | 0.40 | +0.20 | +133.33% | 3 | 0 | 10.37% |
| SPXW240701C05575000 | 2024-06-25 10:45PM EDT | 2024-07-01 | 1.00 | 1.20 | 1.30 | +0.30 | +42.86% | 1 | 0 | 9.02% |
| SPXW240702C05575000 | 2024-06-25 4:00PM EDT | 2024-07-02 | 1.55 | 2.40 | 2.60 | 0.00 | - | 479 | 0 | 9.72% |
| SPXW240703C05575000 | 2024-06-26 2:50AM EDT | 2024-07-03 | 3.26 | 3.50 | 3.70 | +0.91 | +38.72% | 1 | 0 | 9.94% |
| SPXW240705C05575000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 5.25 | 6.50 | 6.80 | 0.00 | - | 83 | 0 | 10.61% |
| SPXW240708C05575000 | 2024-06-25 4:01PM EDT | 2024-07-08 | 6.40 | 8.50 | 8.70 | 0.00 | - | 16 | 0 | 10.10% |
| SPXW240709C05575000 | 2024-06-25 4:01PM EDT | 2024-07-09 | 8.05 | 10.40 | 10.70 | 0.00 | - | 62 | 0 | 10.47% |
| SPXW240710C05575000 | 2024-06-25 11:35AM EDT | 2024-07-10 | 9.70 | 12.00 | 12.30 | 0.00 | - | 28 | 0 | 10.66% |
| SPXW240711C05575000 | 2024-06-25 3:46PM EDT | 2024-07-11 | 12.55 | 15.60 | 16.00 | 0.00 | - | 1 | 0 | 11.46% |
| SPXW240712C05575000 | 2024-06-25 2:02PM EDT | 2024-07-12 | 14.02 | 18.00 | 18.30 | 0.00 | - | 18 | 0 | 11.77% |
| SPXW240715C05575000 | 2024-06-25 12:22PM EDT | 2024-07-15 | 15.08 | 19.60 | 20.00 | 0.00 | - | 3 | 0 | 11.29% |
| SPXW240716C05575000 | 2024-06-20 9:44AM EDT | 2024-07-16 | 36.56 | 21.10 | 21.50 | 0.00 | - | - | 0 | 11.38% |
| SPXW240717C05575000 | 2024-06-25 12:48PM EDT | 2024-07-17 | 15.69 | 22.70 | 23.00 | 0.00 | - | 2 | 0 | 11.47% |
| SPXW240718C05575000 | 2024-06-25 2:26PM EDT | 2024-07-18 | 20.72 | 24.20 | 24.60 | 0.00 | - | 4 | 0 | 11.58% |
| SPXW240719C05575000 | 2024-06-25 3:56PM EDT | 2024-07-19 | 22.86 | 26.40 | 26.70 | 0.00 | - | 41 | 0 | 11.79% |
| SPXW240722C05575000 | 2024-06-25 4:09PM EDT | 2024-07-22 | 24.54 | 27.90 | 28.30 | 0.00 | - | 5 | 0 | 11.44% |
| SPXW240723C05575000 | 2024-06-25 9:42AM EDT | 2024-07-23 | 24.80 | 29.60 | 30.10 | 0.00 | - | 24 | 0 | 11.59% |
| SPXW240725C05575000 | 2024-06-25 3:57PM EDT | 2024-07-25 | 29.23 | 33.00 | 33.60 | 0.00 | - | 100 | 0 | 11.85% |
| SPXW240726C05575000 | 2024-06-25 3:28PM EDT | 2024-07-26 | 33.01 | 36.20 | 36.50 | 0.00 | - | 19 | 0 | 12.19% |
| SPXW240729C05575000 | 2024-06-25 10:09AM EDT | 2024-07-29 | 32.95 | 37.70 | 38.40 | 0.00 | - | 32 | 0 | 11.96% |
| SPXW240730C05575000 | 2024-06-25 3:03PM EDT | 2024-07-30 | 34.60 | 39.40 | 40.10 | 0.00 | - | 912 | 0 | 12.08% |
| SPXW240731C05575000 | 2024-06-25 2:00PM EDT | 2024-07-31 | 36.50 | 42.70 | 43.10 | 0.00 | - | 33 | 0 | 12.40% |
| SPXW240801C05575000 | 2024-06-20 11:06AM EDT | 2024-08-01 | 59.74 | 44.30 | 45.00 | 0.00 | - | - | 0 | 12.53% |
| SPXW240802C05575000 | 2024-06-25 10:20AM EDT | 2024-08-02 | 41.84 | 47.60 | 48.10 | 0.00 | - | 2 | 0 | 12.86% |
| SPXW240809C05575000 | 2024-06-25 12:11PM EDT | 2024-08-09 | 49.71 | 56.10 | 56.80 | 0.00 | - | 382 | 0 | 13.05% |
| SPXW240816C05575000 | 2024-06-25 3:07PM EDT | 2024-08-16 | 59.16 | 64.70 | 65.10 | 0.00 | - | 9 | 0 | 13.22% |
| SPXW240830C05575000 | 2024-06-25 12:36PM EDT | 2024-08-30 | 72.06 | 82.60 | 83.00 | 0.00 | - | 8 | 0 | 13.77% |
| SPX240920C05575000 | 2024-06-25 3:28PM EDT | 2024-09-20 | 102.90 | 107.00 | 107.60 | 0.00 | - | 58 | 0 | 14.39% |
| SPXW240930C05575000 | 2024-06-24 3:08PM EDT | 2024-09-30 | 114.35 | 117.40 | 118.20 | 0.00 | - | 50 | 0 | 14.59% |
| SPXW241018C05575000 | 2024-06-25 12:45PM EDT | 2024-10-18 | 128.90 | 142.00 | 142.80 | 0.00 | - | 19 | 0 | 15.45% |
| SPXW241031C05575000 | 2024-06-24 9:36AM EDT | 2024-10-31 | 153.10 | 156.60 | 157.40 | 0.00 | - | 14 | 0 | 15.79% |
| SPXW241115C05575000 | 2024-06-21 12:08PM EDT | 2024-11-15 | 185.13 | 182.30 | 183.20 | 0.00 | - | 2 | 0 | 16.84% |
| SPXW241129C05575000 | 2024-06-18 11:57AM EDT | 2024-11-29 | 202.35 | 196.40 | 197.60 | 0.00 | - | 22 | 0 | 17.09% |
| SPX241220C05575000 | 2024-06-20 11:16AM EDT | 2024-12-20 | 236.60 | 218.90 | 220.00 | 0.00 | - | 30 | 0 | 17.53% |
| SPXW241231C05575000 | 2024-06-21 9:31AM EDT | 2024-12-31 | 229.38 | 229.80 | 230.80 | 0.00 | - | 2 | 0 | 17.70% |
| SPX250117C05575000 | 2024-06-25 10:03AM EDT | 2025-01-17 | 238.17 | 249.60 | 251.80 | 0.00 | - | 4 | 0 | 18.24% |
| SPX250221C05575000 | 2024-06-21 12:02PM EDT | 2025-02-21 | 285.61 | 283.90 | 286.60 | 0.00 | - | 10 | 0 | 18.83% |
| SPX250321C05575000 | 2024-06-24 3:56PM EDT | 2025-03-21 | 299.28 | 311.40 | 314.20 | 0.00 | - | 18 | 0 | 19.29% |
| SPXW250331C05575000 | 2024-06-25 11:55AM EDT | 2025-03-31 | 312.48 | 320.60 | 323.00 | 0.00 | - | 2 | 0 | 19.40% |
| SPX250417C05575000 | 2024-05-31 12:18PM EDT | 2025-04-17 | 187.03 | 338.60 | 341.70 | 0.00 | - | 1 | 0 | 19.79% |
| SPX250516C05575000 | 2024-06-24 3:01PM EDT | 2025-05-16 | 358.50 | 364.10 | 369.10 | 0.00 | - | 1 | 0 | 20.22% |
| SPX250620C05575000 | 2024-06-24 9:45AM EDT | 2025-06-20 | 387.39 | 396.00 | 399.70 | 0.00 | - | 2 | 0 | 20.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05575000 | 2024-06-25 3:30PM EDT | 2024-06-26 | 103.82 | 90.70 | 95.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240627P05575000 | 2024-06-21 10:21AM EDT | 2024-06-27 | 106.30 | 89.90 | 94.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628P05575000 | 2024-06-26 1:48AM EDT | 2024-06-28 | 94.55 | 89.20 | 91.40 | -7.65 | -7.49% | 1 | 0 | 0.00% |
| SPXW240705P05575000 | 2024-06-25 1:28PM EDT | 2024-07-05 | 112.00 | 88.80 | 92.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240711P05575000 | 2024-06-20 11:13AM EDT | 2024-07-11 | 89.50 | 95.30 | 98.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240712P05575000 | 2024-06-20 3:15PM EDT | 2024-07-12 | 106.52 | 94.80 | 97.90 | 0.00 | - | - | 0 | 0.00% |
| SPX240719P05575000 | 2024-06-24 3:12PM EDT | 2024-07-19 | 110.59 | 97.80 | 99.30 | 0.00 | - | 132 | 0 | 0.00% |
| SPXW240726P05575000 | 2024-06-13 3:51PM EDT | 2024-07-26 | 135.08 | 101.50 | 104.50 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240731P05575000 | 2024-06-25 11:38AM EDT | 2024-07-31 | 119.78 | 107.00 | 107.50 | 0.00 | - | 2 | 0 | 3.97% |
| SPXW240802P05575000 | 2024-06-25 11:38AM EDT | 2024-08-02 | 121.23 | 108.60 | 109.20 | 0.00 | - | 2 | 0 | 4.51% |
| SPXW240816P05575000 | 2024-06-21 3:40PM EDT | 2024-08-16 | 130.00 | 116.90 | 117.50 | 0.00 | - | 12 | 0 | 5.65% |
| SPXW240830P05575000 | 2024-06-21 2:07PM EDT | 2024-08-30 | 138.52 | 123.50 | 124.20 | 0.00 | - | 10 | 0 | 6.02% |
| SPX240920P05575000 | 2024-06-24 10:01AM EDT | 2024-09-20 | 138.20 | 134.80 | 135.30 | 0.00 | - | 2 | 0 | 6.53% |
| SPXW240930P05575000 | 2024-06-24 3:08PM EDT | 2024-09-30 | 149.28 | 139.80 | 140.60 | 0.00 | - | 50 | 0 | 6.74% |
| SPXW241018P05575000 | 2024-06-24 1:33PM EDT | 2024-10-18 | 163.00 | 149.00 | 149.60 | 0.00 | - | 18 | 0 | 7.02% |
| SPXW241031P05575000 | 2024-06-18 12:00PM EDT | 2024-10-31 | 156.30 | 154.60 | 155.60 | 0.00 | - | 63 | 0 | 7.17% |
| SPX241115P05575000 | 2024-06-25 2:31PM EDT | 2024-11-15 | 175.70 | 169.10 | 170.20 | 0.00 | - | 41 | 0 | 7.94% |
| SPXW241129P05575000 | 2024-06-25 3:51PM EDT | 2024-11-29 | 181.27 | 174.50 | 175.50 | 0.00 | - | 24 | 0 | 7.97% |
| SPX241220P05575000 | 2024-06-24 1:40PM EDT | 2024-12-20 | 194.50 | 185.10 | 185.80 | 0.00 | - | 20 | 0 | 8.20% |
| SPXW241231P05575000 | 2024-06-25 3:54PM EDT | 2024-12-31 | 194.22 | 187.40 | 188.40 | 0.00 | - | 2 | 0 | 8.13% |
| SPX250117P05575000 | 2024-06-17 2:01PM EDT | 2025-01-17 | 191.30 | 193.40 | 194.30 | 0.00 | - | 116 | 0 | 8.17% |
| SPX250221P05575000 | 2024-06-21 3:56PM EDT | 2025-02-21 | 214.69 | 206.40 | 207.70 | 0.00 | - | 4 | 0 | 8.33% |
| SPX250321P05575000 | 2024-06-25 2:42PM EDT | 2025-03-21 | 224.40 | 218.80 | 219.60 | 0.00 | - | 3 | 0 | 8.54% |
| SPXW250331P05575000 | 2024-06-18 11:13AM EDT | 2025-03-31 | 223.95 | 222.00 | 223.70 | 0.00 | - | 3 | 0 | 8.61% |
| SPX250417P05575000 | 2024-06-24 3:12PM EDT | 2025-04-17 | 236.28 | 227.60 | 229.90 | 0.00 | - | 5 | 0 | 8.68% |
| SPX250516P05575000 | 2024-06-25 10:47AM EDT | 2025-05-16 | 248.88 | 238.20 | 239.90 | 0.00 | - | 2 | 0 | 8.78% |
| SPX250620P05575000 | 2024-06-25 12:35PM EDT | 2025-06-20 | 263.70 | 250.90 | 252.30 | 0.00 | - | 72 | 0 | 8.93% |
