拍板:5590.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05590000 | 2024-06-25 4:12PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 137 | 0 | 15.53% |
| SPXW240627C05590000 | 2024-06-25 4:00PM EDT | 2024-06-27 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 0 | 11.84% |
| SPXW240628C05590000 | 2024-06-25 9:24PM EDT | 2024-06-28 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 30 | 0 | 10.52% |
| SPXW240701C05590000 | 2024-06-26 1:00AM EDT | 2024-07-01 | 0.55 | 0.50 | 0.60 | +0.28 | +103.70% | 2 | 0 | 8.73% |
| SPXW240702C05590000 | 2024-06-25 3:59PM EDT | 2024-07-02 | 1.00 | 1.20 | 1.35 | 0.00 | - | 595 | 0 | 9.34% |
| SPXW240703C05590000 | 2024-06-25 3:57PM EDT | 2024-07-03 | 1.40 | 1.90 | 2.05 | 0.00 | - | 39 | 0 | 9.53% |
| SPXW240705C05590000 | 2024-06-25 10:16PM EDT | 2024-07-05 | 3.76 | 4.20 | 4.50 | +0.64 | +20.51% | 30 | 0 | 10.32% |
| SPXW240708C05590000 | 2024-06-25 3:55PM EDT | 2024-07-08 | 4.44 | 5.80 | 6.00 | 0.00 | - | 503 | 0 | 9.81% |
| SPXW240711C05590000 | 2024-06-24 3:21PM EDT | 2024-07-11 | 10.53 | 11.90 | 12.30 | 0.00 | - | 1 | 0 | 11.20% |
| SPXW240712C05590000 | 2024-06-25 2:39PM EDT | 2024-07-12 | 11.71 | 14.00 | 14.30 | 0.00 | - | 20 | 0 | 11.50% |
| SPXW240715C05590000 | 2024-06-24 2:35PM EDT | 2024-07-15 | 13.54 | 15.40 | 15.80 | 0.00 | - | 8 | 0 | 11.02% |
| SPXW240716C05590000 | 2024-06-24 3:32PM EDT | 2024-07-16 | 15.57 | 16.70 | 17.10 | 0.00 | - | 5 | 0 | 11.10% |
| SPXW240717C05590000 | 2024-06-25 3:19PM EDT | 2024-07-17 | 15.70 | 18.10 | 18.60 | 0.00 | - | 42 | 0 | 11.23% |
| SPXW240718C05590000 | 2024-06-25 4:11PM EDT | 2024-07-18 | 17.00 | 19.50 | 20.00 | 0.00 | - | 9 | 0 | 11.33% |
| SPXW240719C05590000 | 2024-06-25 3:16PM EDT | 2024-07-19 | 19.00 | 21.60 | 21.90 | 0.00 | - | 50 | 0 | 11.53% |
| SPXW240722C05590000 | 2024-06-24 3:57PM EDT | 2024-07-22 | 18.66 | 22.90 | 23.50 | 0.00 | - | 2 | 0 | 11.22% |
| SPXW240723C05590000 | 2024-06-24 12:39PM EDT | 2024-07-23 | 28.07 | 24.40 | 25.00 | 0.00 | - | 66 | 0 | 11.33% |
| SPXW240726C05590000 | 2024-06-25 3:39PM EDT | 2024-07-26 | 27.30 | 30.60 | 31.00 | 0.00 | - | 45 | 0 | 11.93% |
| SPXW240731C05590000 | 2024-06-25 9:50PM EDT | 2024-07-31 | 34.83 | 36.70 | 37.10 | +3.33 | +10.57% | 20 | 0 | 12.13% |
| SPXW240802C05590000 | 2024-06-25 4:02PM EDT | 2024-08-02 | 37.30 | 41.40 | 41.90 | 0.00 | - | 2 | 0 | 12.59% |
| SPXW240809C05590000 | 2024-06-21 10:45AM EDT | 2024-08-09 | 50.50 | 49.60 | 50.20 | 0.00 | - | 1 | 0 | 12.79% |
| SPXW240816C05590000 | 2024-06-25 3:24PM EDT | 2024-08-16 | 53.71 | 57.60 | 58.10 | 0.00 | - | 6 | 0 | 12.95% |
| SPXW240830C05590000 | 2024-06-24 2:14PM EDT | 2024-08-30 | 70.00 | 75.20 | 75.70 | 0.00 | - | 5 | 0 | 13.54% |
| SPX240920C05590000 | 2024-06-20 12:23PM EDT | 2024-09-20 | 109.80 | 99.10 | 99.60 | 0.00 | - | 11 | 0 | 14.15% |
| SPXW240930C05590000 | 2024-06-21 10:04AM EDT | 2024-09-30 | 108.70 | 108.90 | 109.80 | 0.00 | - | 1 | 0 | 14.34% |
| SPXW241018C05590000 | 2024-06-13 9:43AM EDT | 2024-10-18 | 113.57 | 133.40 | 134.20 | 0.00 | - | 4 | 0 | 15.22% |
| SPXW241031C05590000 | 2024-06-13 11:29AM EDT | 2024-10-31 | 120.05 | 147.40 | 148.50 | 0.00 | - | 1 | 0 | 15.55% |
| SPXW241115C05590000 | 2024-06-20 10:52AM EDT | 2024-11-15 | 188.43 | 173.20 | 174.20 | 0.00 | - | - | 0 | 16.62% |
| SPXW241129C05590000 | 2024-06-17 2:46PM EDT | 2024-11-29 | 193.82 | 187.30 | 188.60 | 0.00 | - | 40 | 0 | 16.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626P05590000 | 2024-06-26 3:21AM EDT | 2024-06-26 | 111.60 | 106.90 | 111.70 | -8.60 | -7.15% | 1 | 0 | 0.00% |
| SPXW240627P05590000 | 2024-06-25 9:32AM EDT | 2024-06-27 | 131.40 | 106.10 | 110.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240628P05590000 | 2024-06-25 10:11AM EDT | 2024-06-28 | 124.78 | 103.80 | 108.30 | 0.00 | - | 22 | 0 | 0.00% |
| SPXW240701P05590000 | 2024-06-25 3:43PM EDT | 2024-07-01 | 118.32 | 103.70 | 106.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240705P05590000 | 2024-05-28 11:41AM EDT | 2024-07-05 | 254.99 | 102.40 | 105.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240712P05590000 | 2024-06-20 9:44AM EDT | 2024-07-12 | 95.40 | 106.20 | 110.70 | 0.00 | - | - | 0 | 0.00% |
| SPXW240717P05590000 | 2024-06-17 1:30PM EDT | 2024-07-17 | 121.26 | 107.90 | 112.40 | 0.00 | - | - | 0 | 0.00% |
| SPX240719P05590000 | 2024-06-20 11:56AM EDT | 2024-07-19 | 107.54 | 107.70 | 112.10 | 0.00 | - | - | 0 | 0.00% |
| SPXW240726P05590000 | 2024-06-20 1:20PM EDT | 2024-07-26 | 126.30 | 111.00 | 115.50 | 0.00 | - | - | 0 | 0.00% |
| SPXW240731P05590000 | 2024-06-20 12:08PM EDT | 2024-07-31 | 117.50 | 115.00 | 119.40 | 0.00 | - | 17 | 0 | 0.00% |
| SPXW240802P05590000 | 2024-06-21 1:20PM EDT | 2024-08-02 | 134.90 | 118.40 | 119.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240809P05590000 | 2024-06-25 12:29PM EDT | 2024-08-09 | 136.63 | 121.00 | 121.70 | 0.00 | - | 68 | 0 | 3.52% |
| SPXW240816P05590000 | 2024-06-25 10:00AM EDT | 2024-08-16 | 144.30 | 125.80 | 126.40 | 0.00 | - | 5 | 0 | 4.85% |
| SPX240920P05590000 | 2024-06-18 10:13AM EDT | 2024-09-20 | 142.86 | 141.80 | 142.60 | 0.00 | - | 38 | 0 | 6.07% |
| SPXW240930P05590000 | 2024-06-18 9:36AM EDT | 2024-09-30 | 145.96 | 146.60 | 147.40 | 0.00 | - | 20 | 0 | 6.29% |
| SPXW241018P05590000 | 2024-06-21 10:40AM EDT | 2024-10-18 | 171.90 | 155.60 | 156.50 | 0.00 | - | 19 | 0 | 6.67% |
| SPXW241031P05590000 | 2024-06-18 10:13AM EDT | 2024-10-31 | 161.31 | 161.30 | 162.40 | 0.00 | - | 44 | 0 | 6.86% |
| SPX241115P05590000 | 2024-06-20 12:10PM EDT | 2024-11-15 | 177.25 | 175.40 | 176.70 | 0.00 | - | - | 0 | 7.66% |
| SPXW241129P05590000 | 2024-06-21 10:01AM EDT | 2024-11-29 | 197.00 | 180.80 | 182.10 | 0.00 | - | 2 | 0 | 7.72% |
