拍板:5600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05600000 | 2024-06-25 3:39PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 0 | 16.70% |
| SPXW240627C05600000 | 2024-06-25 4:03PM EDT | 2024-06-27 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3,523 | 0 | 12.70% |
| SPXW240628C05600000 | 2024-06-26 1:29AM EDT | 2024-06-28 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 1 | 0 | 10.87% |
| SPXW240701C05600000 | 2024-06-25 4:10PM EDT | 2024-07-01 | 0.20 | 0.30 | 0.40 | 0.00 | - | 212 | 0 | 8.77% |
| SPXW240702C05600000 | 2024-06-26 1:01AM EDT | 2024-07-02 | 0.75 | 0.75 | 0.85 | +0.21 | +38.89% | 2 | 0 | 9.15% |
| SPXW240703C05600000 | 2024-06-26 2:59AM EDT | 2024-07-03 | 1.20 | 1.25 | 1.40 | +0.30 | +33.33% | 1 | 0 | 9.38% |
| SPXW240705C05600000 | 2024-06-25 4:14PM EDT | 2024-07-05 | 2.40 | 3.10 | 3.30 | 0.00 | - | 467 | 0 | 10.10% |
| SPXW240708C05600000 | 2024-06-25 4:05PM EDT | 2024-07-08 | 3.35 | 4.40 | 4.60 | 0.00 | - | 534 | 0 | 9.64% |
| SPXW240709C05600000 | 2024-06-25 3:10PM EDT | 2024-07-09 | 4.50 | 5.70 | 6.00 | 0.00 | - | 27 | 0 | 10.00% |
| SPXW240710C05600000 | 2024-06-25 3:28PM EDT | 2024-07-10 | 5.95 | 7.00 | 7.30 | 0.00 | - | 84 | 0 | 10.23% |
| SPXW240711C05600000 | 2024-06-25 11:35AM EDT | 2024-07-11 | 8.00 | 9.90 | 10.20 | 0.00 | - | 34 | 0 | 11.03% |
| SPXW240712C05600000 | 2024-06-25 4:04PM EDT | 2024-07-12 | 10.00 | 11.90 | 12.20 | 0.00 | - | 65 | 0 | 11.39% |
| SPXW240715C05600000 | 2024-06-25 10:13PM EDT | 2024-07-15 | 12.30 | 13.20 | 13.60 | +0.95 | +8.37% | 2 | 0 | 10.92% |
| SPXW240716C05600000 | 2024-06-25 3:53PM EDT | 2024-07-16 | 12.14 | 14.30 | 14.80 | 0.00 | - | 30 | 0 | 11.00% |
| SPXW240717C05600000 | 2024-06-25 3:26PM EDT | 2024-07-17 | 13.54 | 15.70 | 16.10 | 0.00 | - | 1 | 0 | 11.10% |
| SPXW240718C05600000 | 2024-06-25 2:47PM EDT | 2024-07-18 | 14.80 | 17.10 | 17.50 | 0.00 | - | 35 | 0 | 11.22% |
| SPXW240719C05600000 | 2024-06-25 4:03PM EDT | 2024-07-19 | 16.41 | 18.90 | 19.20 | 0.00 | - | 65 | 0 | 11.40% |
| SPXW240722C05600000 | 2024-06-25 12:35PM EDT | 2024-07-22 | 15.56 | 20.30 | 20.80 | 0.00 | - | 10 | 0 | 11.12% |
| SPXW240723C05600000 | 2024-06-25 3:43PM EDT | 2024-07-23 | 18.64 | 21.60 | 22.10 | 0.00 | - | 3 | 0 | 11.20% |
| SPXW240724C05600000 | 2024-06-25 3:43PM EDT | 2024-07-24 | 19.95 | 23.20 | 23.70 | 0.00 | - | 36 | 0 | 11.35% |
| SPXW240725C05600000 | 2024-06-25 3:55PM EDT | 2024-07-25 | 21.53 | 24.60 | 25.20 | 0.00 | - | 148 | 0 | 11.47% |
| SPXW240726C05600000 | 2024-06-25 3:53PM EDT | 2024-07-26 | 24.04 | 27.40 | 27.80 | 0.00 | - | 60 | 0 | 11.80% |
| SPXW240729C05600000 | 2024-06-25 3:26PM EDT | 2024-07-29 | 25.84 | 28.80 | 29.40 | 0.00 | - | 33 | 0 | 11.56% |
| SPXW240730C05600000 | 2024-06-24 11:52AM EDT | 2024-07-30 | 34.10 | 30.30 | 30.90 | 0.00 | - | 159 | 0 | 11.67% |
| SPXW240731C05600000 | 2024-06-25 9:49PM EDT | 2024-07-31 | 31.63 | 33.50 | 33.90 | +2.43 | +8.32% | 70 | 0 | 12.04% |
| SPXW240801C05600000 | 2024-06-25 1:32PM EDT | 2024-08-01 | 29.12 | 34.50 | 35.10 | 0.00 | - | 6 | 0 | 12.08% |
| SPXW240802C05600000 | 2024-06-25 4:14PM EDT | 2024-08-02 | 34.50 | 37.80 | 38.10 | 0.00 | - | 160 | 0 | 12.42% |
| SPXW240809C05600000 | 2024-06-25 3:26PM EDT | 2024-08-09 | 42.00 | 45.70 | 46.30 | 0.00 | - | 153 | 0 | 12.65% |
| SPX240816C05600000 | 2024-06-25 3:58PM EDT | 2024-08-16 | 49.57 | 53.20 | 53.60 | 0.00 | - | 613 | 0 | 12.77% |
| SPXW240830C05600000 | 2024-06-26 3:07AM EDT | 2024-08-30 | 68.70 | 70.50 | 71.00 | +4.55 | +7.09% | 1 | 0 | 13.38% |
| SPX240920C05600000 | 2024-06-25 3:49PM EDT | 2024-09-20 | 88.00 | 94.00 | 94.50 | 0.00 | - | 557 | 0 | 14.00% |
| SPXW240930C05600000 | 2024-06-25 11:42AM EDT | 2024-09-30 | 97.71 | 104.00 | 104.70 | 0.00 | - | 5 | 0 | 14.21% |
| SPX241018C05600000 | 2024-06-25 3:28PM EDT | 2024-10-18 | 123.00 | 127.30 | 128.20 | 0.00 | - | 310 | 0 | 15.03% |
| SPXW241031C05600000 | 2024-06-24 10:09AM EDT | 2024-10-31 | 153.60 | 142.30 | 143.00 | 0.00 | - | 49 | 0 | 15.42% |
| SPX241115C05600000 | 2024-06-25 3:50PM EDT | 2024-11-15 | 158.33 | 166.90 | 168.20 | 0.00 | - | 22 | 0 | 16.47% |
| SPXW241129C05600000 | 2024-06-20 11:55AM EDT | 2024-11-29 | 195.91 | 181.50 | 182.30 | 0.00 | - | 2 | 0 | 16.72% |
| SPX241220C05600000 | 2024-06-25 2:31PM EDT | 2024-12-20 | 198.90 | 204.10 | 205.30 | 0.00 | - | 187 | 0 | 17.23% |
| SPXW241231C05600000 | 2024-06-21 1:14PM EDT | 2024-12-31 | 212.71 | 214.70 | 215.70 | 0.00 | - | 1 | 0 | 17.38% |
| SPX250117C05600000 | 2024-06-25 4:07PM EDT | 2025-01-17 | 227.08 | 234.30 | 235.90 | 0.00 | - | 50 | 0 | 17.89% |
| SPX250221C05600000 | 2024-06-25 11:20AM EDT | 2025-02-21 | 260.80 | 267.90 | 269.70 | 0.00 | - | 500 | 0 | 18.46% |
| SPX250321C05600000 | 2024-06-25 4:08PM EDT | 2025-03-21 | 289.42 | 295.80 | 298.40 | 0.00 | - | 152 | 0 | 19.00% |
| SPXW250331C05600000 | 2024-06-25 2:33PM EDT | 2025-03-31 | 298.90 | 305.00 | 306.60 | 0.00 | - | 74 | 0 | 19.09% |
| SPX250417C05600000 | 2024-06-20 2:18PM EDT | 2025-04-17 | 329.41 | 322.60 | 325.50 | 0.00 | - | 3 | 0 | 19.50% |
| SPX250516C05600000 | 2024-06-20 2:17PM EDT | 2025-05-16 | 355.24 | 348.60 | 352.10 | 0.00 | - | 1 | 0 | 19.90% |
| SPX250620C05600000 | 2024-06-25 3:31PM EDT | 2025-06-20 | 373.26 | 379.70 | 383.20 | 0.00 | - | 9 | 0 | 20.34% |
| SPX251219C05600000 | 2024-06-25 2:03PM EDT | 2025-12-19 | 514.35 | 523.50 | 532.50 | 0.00 | - | 12 | 0 | 22.19% |
| SPX260618C05600000 | 2024-06-25 2:18PM EDT | 2026-06-18 | 638.53 | 634.30 | 669.80 | 0.00 | - | 3 | 0 | 23.69% |
| SPX261218C05600000 | 2024-06-21 10:30AM EDT | 2026-12-18 | 752.76 | 750.60 | 779.50 | 0.00 | - | 75 | 0 | 24.37% |
| SPX271217C05600000 | 2024-06-20 1:29PM EDT | 2027-12-17 | 959.80 | 938.80 | 1,003.70 | 0.00 | - | 60 | 0 | 26.17% |
| SPX281215C05600000 | 2024-06-25 3:23PM EDT | 2028-12-15 | 1,148.37 | 1,063.50 | 1,273.60 | 0.00 | - | 1 | 0 | 29.07% |
| SPX291221C05600000 | 2024-05-16 2:27PM EDT | 2029-12-21 | 1,248.10 | 0.00 | 0.00 | 0.00 | - | 91 | 132 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240627P05600000 | 2024-06-24 3:59PM EDT | 2024-06-27 | 144.77 | 113.70 | 122.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPXW240628P05600000 | 2024-06-25 2:48PM EDT | 2024-06-28 | 134.91 | 111.50 | 119.90 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW240701P05600000 | 2024-06-25 3:43PM EDT | 2024-07-01 | 128.17 | 113.50 | 115.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240703P05600000 | 2024-06-17 2:16PM EDT | 2024-07-03 | 112.51 | 108.90 | 117.30 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240705P05600000 | 2024-06-25 10:52AM EDT | 2024-07-05 | 135.00 | 111.20 | 114.90 | 0.00 | - | 25 | 0 | 0.00% |
| SPXW240708P05600000 | 2024-06-17 4:00PM EDT | 2024-07-08 | 120.20 | 111.30 | 115.80 | 0.00 | - | - | 0 | 0.00% |
| SPXW240709P05600000 | 2024-06-18 11:05AM EDT | 2024-07-09 | 121.53 | 111.80 | 116.30 | 0.00 | - | - | 0 | 0.00% |
| SPXW240710P05600000 | 2024-06-20 1:43PM EDT | 2024-07-10 | 128.59 | 112.80 | 117.20 | 0.00 | - | - | 0 | 0.00% |
| SPXW240711P05600000 | 2024-06-20 1:37PM EDT | 2024-07-11 | 137.05 | 114.90 | 119.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240712P05600000 | 2024-06-24 12:31PM EDT | 2024-07-12 | 116.14 | 114.00 | 118.50 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240715P05600000 | 2024-06-24 2:08PM EDT | 2024-07-15 | 134.94 | 115.00 | 119.40 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240716P05600000 | 2024-06-25 10:18AM EDT | 2024-07-16 | 135.11 | 115.40 | 119.70 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240717P05600000 | 2024-06-05 11:56AM EDT | 2024-07-17 | 246.71 | 115.60 | 120.20 | 0.00 | - | - | 0 | 0.00% |
| SPXW240718P05600000 | 2024-06-25 10:38AM EDT | 2024-07-18 | 135.10 | 116.10 | 120.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719P05600000 | 2024-06-25 2:48PM EDT | 2024-07-19 | 130.20 | 115.80 | 118.20 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240722P05600000 | 2024-06-17 2:45PM EDT | 2024-07-22 | 120.48 | 116.20 | 120.70 | 0.00 | - | - | 0 | 0.00% |
| SPXW240723P05600000 | 2024-06-20 11:49AM EDT | 2024-07-23 | 117.22 | 116.70 | 121.10 | 0.00 | - | - | 0 | 0.00% |
| SPXW240725P05600000 | 2024-06-25 11:22AM EDT | 2024-07-25 | 132.19 | 118.10 | 122.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240726P05600000 | 2024-06-20 3:54PM EDT | 2024-07-26 | 124.48 | 117.80 | 122.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240729P05600000 | 2024-06-25 11:15AM EDT | 2024-07-29 | 133.52 | 118.60 | 123.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731P05600000 | 2024-06-25 10:46AM EDT | 2024-07-31 | 139.01 | 123.30 | 124.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240801P05600000 | 2024-06-24 12:40PM EDT | 2024-08-01 | 126.11 | 122.40 | 126.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240802P05600000 | 2024-06-17 2:45PM EDT | 2024-08-02 | 127.08 | 122.90 | 127.30 | 0.00 | - | - | 0 | 0.00% |
| SPXW240809P05600000 | 2024-06-25 12:30PM EDT | 2024-08-09 | 143.94 | 127.20 | 127.90 | 0.00 | - | 18 | 0 | 0.00% |
| SPX240816P05600000 | 2024-06-25 11:32AM EDT | 2024-08-16 | 142.97 | 130.50 | 131.90 | 0.00 | - | 162 | 0 | 3.61% |
| SPXW240830P05600000 | 2024-06-25 11:19AM EDT | 2024-08-30 | 148.61 | 137.40 | 138.10 | 0.00 | - | 2 | 0 | 4.92% |
| SPXW240920P05600000 | 2024-06-25 12:05PM EDT | 2024-09-20 | 159.00 | 147.70 | 148.20 | 0.00 | - | 21 | 0 | 5.78% |
| SPXW240930P05600000 | 2024-06-18 8:34AM EDT | 2024-09-30 | 156.37 | 151.70 | 152.40 | 0.00 | - | 22 | 0 | 5.99% |
| SPXW241018P05600000 | 2024-06-24 10:22AM EDT | 2024-10-18 | 162.78 | 160.30 | 161.20 | 0.00 | - | 1 | 0 | 6.41% |
| SPXW241031P05600000 | 2024-06-24 1:11PM EDT | 2024-10-31 | 176.60 | 165.70 | 166.70 | 0.00 | - | 6 | 0 | 6.59% |
| SPX241115P05600000 | 2024-06-25 3:50PM EDT | 2024-11-15 | 188.28 | 179.80 | 180.90 | 0.00 | - | 18 | 0 | 7.44% |
| SPXW241129P05600000 | 2024-06-20 11:53AM EDT | 2024-11-29 | 184.48 | 184.80 | 186.00 | 0.00 | - | - | 0 | 7.50% |
| SPX241220P05600000 | 2024-06-25 2:55PM EDT | 2024-12-20 | 203.13 | 194.90 | 195.70 | 0.00 | - | 318 | 0 | 7.74% |
| SPXW241231P05600000 | 2024-06-21 12:45PM EDT | 2024-12-31 | 204.97 | 197.50 | 198.30 | 0.00 | - | 242 | 0 | 7.69% |
| SPX250117P05600000 | 2024-06-25 4:07PM EDT | 2025-01-17 | 208.64 | 202.60 | 203.60 | 0.00 | - | 51 | 0 | 7.72% |
| SPX250221P05600000 | 2024-06-24 4:14PM EDT | 2025-02-21 | 226.62 | 216.30 | 217.50 | 0.00 | - | 700 | 0 | 7.97% |
| SPX250321P05600000 | 2024-06-25 3:38PM EDT | 2025-03-21 | 232.18 | 227.80 | 228.60 | 0.00 | - | 375 | 0 | 8.17% |
| SPXW250331P05600000 | 2024-06-24 4:14PM EDT | 2025-03-31 | 246.04 | 230.70 | 232.50 | 0.00 | - | 2 | 0 | 8.24% |
| SPX250417P05600000 | 2024-06-24 12:33PM EDT | 2025-04-17 | 238.19 | 236.00 | 238.40 | 0.00 | - | 60 | 0 | 8.31% |
| SPX250516P05600000 | 2024-06-17 2:04PM EDT | 2025-05-16 | 242.19 | 247.50 | 248.50 | 0.00 | - | 2 | 0 | 8.44% |
| SPX250620P05600000 | 2024-06-25 3:31PM EDT | 2025-06-20 | 264.43 | 259.50 | 260.80 | 0.00 | - | 8 | 0 | 8.61% |
| SPX250919P05600000 | 2024-06-20 3:30PM EDT | 2025-09-19 | 291.81 | 287.30 | 290.40 | 0.00 | - | - | 0 | 8.94% |
| SPX251219P05600000 | 2024-06-25 2:03PM EDT | 2025-12-19 | 322.10 | 312.20 | 316.30 | 0.00 | - | 234 | 0 | 9.15% |
| SPX260618P05600000 | 2024-06-20 11:04AM EDT | 2026-06-18 | 347.13 | 344.80 | 362.10 | 0.00 | - | - | 0 | 9.43% |
| SPX261218P05600000 | 2024-06-14 4:00PM EDT | 2026-12-18 | 401.73 | 383.40 | 396.80 | 0.00 | - | 200 | 0 | 9.44% |
| SPX271217P05600000 | 2024-05-15 3:48PM EDT | 2027-12-17 | 495.00 | 0.00 | 0.00 | 0.00 | - | 75 | 134 | 0.00% |
| SPX281215P05600000 | 2024-06-25 3:23PM EDT | 2028-12-15 | 508.62 | 472.90 | 531.60 | 0.00 | - | 1 | 0 | 9.97% |
| SPX291221P05600000 | 2024-05-16 2:27PM EDT | 2029-12-21 | 585.00 | 0.00 | 0.00 | 0.00 | - | 180 | 382 | 0.00% |
