拍板:5625.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05625000 | 2024-06-25 2:28PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 0 | 19.43% |
| SPXW240627C05625000 | 2024-06-25 10:07AM EDT | 2024-06-27 | 0.06 | 0.00 | 0.10 | 0.00 | - | 3,370 | 0 | 14.80% |
| SPXW240628C05625000 | 2024-06-25 4:14PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.10 | 0.00 | - | 7,456 | 0 | 12.09% |
| SPXW240701C05625000 | 2024-06-25 4:05PM EDT | 2024-07-01 | 0.10 | 0.10 | 0.20 | 0.00 | - | 86 | 0 | 9.27% |
| SPXW240702C05625000 | 2024-06-25 4:14PM EDT | 2024-07-02 | 0.20 | 0.25 | 0.35 | 0.00 | - | 113 | 0 | 9.23% |
| SPXW240703C05625000 | 2024-06-25 3:59PM EDT | 2024-07-03 | 0.40 | 0.45 | 0.55 | 0.00 | - | 34 | 0 | 9.21% |
| SPXW240705C05625000 | 2024-06-25 3:44PM EDT | 2024-07-05 | 1.07 | 1.40 | 1.50 | 0.00 | - | 406 | 0 | 9.77% |
| SPXW240708C05625000 | 2024-06-25 4:04PM EDT | 2024-07-08 | 1.65 | 2.15 | 2.35 | 0.00 | - | 44 | 0 | 9.37% |
| SPXW240709C05625000 | 2024-06-25 3:25PM EDT | 2024-07-09 | 2.55 | 3.10 | 3.30 | 0.00 | - | 24 | 0 | 9.73% |
| SPXW240710C05625000 | 2024-06-25 3:02PM EDT | 2024-07-10 | 3.10 | 3.90 | 4.20 | 0.00 | - | 1 | 0 | 9.96% |
| SPXW240711C05625000 | 2024-06-21 11:31AM EDT | 2024-07-11 | 7.44 | 6.10 | 6.30 | 0.00 | - | 12 | 0 | 10.72% |
| SPXW240712C05625000 | 2024-06-25 3:57PM EDT | 2024-07-12 | 6.33 | 7.60 | 7.80 | 0.00 | - | 45 | 0 | 11.06% |
| SPXW240715C05625000 | 2024-06-25 12:48PM EDT | 2024-07-15 | 5.70 | 8.60 | 8.90 | 0.00 | - | 2 | 0 | 10.61% |
| SPXW240717C05625000 | 2024-06-25 3:17PM EDT | 2024-07-17 | 9.30 | 10.70 | 11.10 | 0.00 | - | 3 | 0 | 10.85% |
| SPXW240719C05625000 | 2024-06-25 4:01PM EDT | 2024-07-19 | 11.39 | 13.50 | 13.70 | 0.00 | - | 30 | 0 | 11.16% |
| SPXW240722C05625000 | 2024-06-25 4:09PM EDT | 2024-07-22 | 12.54 | 14.50 | 14.90 | 0.00 | - | 15 | 0 | 10.84% |
| SPXW240723C05625000 | 2024-06-25 10:10AM EDT | 2024-07-23 | 13.42 | 15.70 | 16.00 | 0.00 | - | 2 | 0 | 10.92% |
| SPXW240724C05625000 | 2024-06-25 1:10PM EDT | 2024-07-24 | 12.95 | 17.00 | 17.50 | 0.00 | - | 17 | 0 | 11.09% |
| SPXW240725C05625000 | 2024-06-25 1:27PM EDT | 2024-07-25 | 14.67 | 18.20 | 18.60 | 0.00 | - | 10 | 0 | 11.16% |
| SPXW240726C05625000 | 2024-06-25 4:01PM EDT | 2024-07-26 | 18.28 | 20.50 | 20.90 | 0.00 | - | 386 | 0 | 11.50% |
| SPXW240731C05625000 | 2024-06-24 2:39PM EDT | 2024-07-31 | 24.20 | 25.90 | 26.30 | 0.00 | - | 337 | 0 | 11.74% |
| SPXW240802C05625000 | 2024-06-25 3:48PM EDT | 2024-08-02 | 26.31 | 29.70 | 30.20 | 0.00 | - | 6 | 0 | 12.14% |
| SPXW240809C05625000 | 2024-06-25 3:57PM EDT | 2024-08-09 | 33.80 | 36.90 | 37.50 | 0.00 | - | 9 | 0 | 12.34% |
| SPXW240816C05625000 | 2024-06-24 2:48PM EDT | 2024-08-16 | 42.55 | 44.50 | 44.90 | 0.00 | - | 11 | 0 | 12.55% |
| SPXW240830C05625000 | 2024-06-25 3:27PM EDT | 2024-08-30 | 55.90 | 60.10 | 60.60 | 0.00 | - | 66 | 0 | 13.08% |
| SPX240920C05625000 | 2024-06-25 10:34AM EDT | 2024-09-20 | 77.37 | 82.60 | 83.10 | 0.00 | - | 6 | 0 | 13.71% |
| SPXW240930C05625000 | 2024-06-25 1:22PM EDT | 2024-09-30 | 82.40 | 92.20 | 92.80 | 0.00 | - | 5 | 0 | 13.91% |
| SPXW241018C05625000 | 2024-06-21 1:55PM EDT | 2024-10-18 | 114.40 | 115.20 | 116.00 | 0.00 | - | 26 | 0 | 14.77% |
| SPXW241031C05625000 | 2024-06-12 3:18PM EDT | 2024-10-31 | 114.19 | 129.30 | 130.00 | 0.00 | - | 4 | 0 | 15.12% |
| SPX241115C05625000 | 2024-06-24 1:50PM EDT | 2024-11-15 | 148.95 | 153.70 | 154.80 | 0.00 | - | 2 | 0 | 16.18% |
| SPXW241129C05625000 | 2024-06-18 1:44PM EDT | 2024-11-29 | 176.74 | 167.80 | 169.00 | 0.00 | - | 18 | 0 | 16.46% |
| SPX241220C05625000 | 2024-06-25 10:12AM EDT | 2024-12-20 | 182.75 | 190.10 | 191.20 | 0.00 | - | 70 | 0 | 16.94% |
| SPXW241231C05625000 | 2024-06-25 2:54PM EDT | 2024-12-31 | 192.00 | 200.50 | 201.40 | 0.00 | - | 4 | 0 | 17.10% |
| SPX250117C05625000 | 2024-06-25 12:31PM EDT | 2025-01-17 | 207.69 | 219.90 | 221.30 | 0.00 | - | 38 | 0 | 17.61% |
| SPX250221C05625000 | 2024-06-24 10:26AM EDT | 2025-02-21 | 259.75 | 253.30 | 254.90 | 0.00 | - | 1 | 0 | 18.19% |
| SPX250321C05625000 | 2024-06-20 2:10PM EDT | 2025-03-21 | 287.08 | 280.90 | 282.40 | 0.00 | - | 3 | 0 | 18.69% |
| SPXW250331C05625000 | 2024-06-20 2:12PM EDT | 2025-03-31 | 295.00 | 290.30 | 291.50 | 0.00 | - | 65 | 0 | 18.83% |
| SPX250417C05625000 | 2024-06-20 2:18PM EDT | 2025-04-17 | 313.95 | 307.30 | 309.90 | 0.00 | - | 3 | 0 | 19.22% |
| SPX250516C05625000 | 2024-06-20 2:17PM EDT | 2025-05-16 | 339.67 | 333.40 | 336.80 | 0.00 | - | 2 | 0 | 19.65% |
| SPX250620C05625000 | 2024-06-20 2:07PM EDT | 2025-06-20 | 369.60 | 364.50 | 367.80 | 0.00 | - | 1 | 0 | 20.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240628P05625000 | 2024-06-25 10:26AM EDT | 2024-06-28 | 159.50 | 136.10 | 144.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240719P05625000 | 2024-06-12 10:03AM EDT | 2024-07-19 | 174.78 | 134.70 | 139.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731P05625000 | 2024-06-20 11:56AM EDT | 2024-07-31 | 138.30 | 138.80 | 143.10 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240816P05625000 | 2024-06-20 10:10AM EDT | 2024-08-16 | 142.20 | 145.30 | 149.60 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830P05625000 | 2024-06-25 11:24AM EDT | 2024-08-30 | 164.40 | 151.40 | 152.10 | 0.00 | - | 4 | 0 | 0.00% |
| SPX240920P05625000 | 2024-06-25 3:46PM EDT | 2024-09-20 | 168.60 | 159.80 | 160.80 | 0.00 | - | 30 | 0 | 4.37% |
| SPXW240930P05625000 | 2024-06-17 2:54PM EDT | 2024-09-30 | 165.60 | 164.20 | 165.10 | 0.00 | - | 2 | 0 | 4.92% |
| SPXW241018P05625000 | 2024-06-18 1:09PM EDT | 2024-10-18 | 173.50 | 171.90 | 172.70 | 0.00 | - | - | 0 | 5.53% |
| SPXW241031P05625000 | 2024-06-10 9:58AM EDT | 2024-10-31 | 258.70 | 176.80 | 177.90 | 0.00 | - | - | 0 | 5.82% |
| SPX241115P05625000 | 2024-06-25 10:15AM EDT | 2024-11-15 | 202.20 | 190.70 | 191.70 | 0.00 | - | 11 | 0 | 6.81% |
| SPXW241129P05625000 | 2024-06-05 12:54PM EDT | 2024-11-29 | 271.69 | 195.30 | 196.50 | 0.00 | - | - | 0 | 6.90% |
| SPX241220P05625000 | 2024-06-25 10:12AM EDT | 2024-12-20 | 217.00 | 205.20 | 206.00 | 0.00 | - | 70 | 0 | 7.21% |
| SPXW241231P05625000 | 2024-06-24 9:31AM EDT | 2024-12-31 | 218.50 | 207.40 | 208.10 | 0.00 | - | 20 | 0 | 7.16% |
| SPX250117P05625000 | 2024-06-25 3:24PM EDT | 2025-01-17 | 217.63 | 212.10 | 213.10 | 0.00 | - | 662 | 0 | 7.20% |
| SPX250221P05625000 | 2024-06-24 12:51PM EDT | 2025-02-21 | 228.56 | 224.60 | 226.00 | 0.00 | - | 1 | 0 | 7.47% |
| SPX250321P05625000 | 2024-06-25 4:14PM EDT | 2025-03-21 | 242.34 | 236.50 | 237.40 | 0.00 | - | 105 | 0 | 7.73% |
| SPXW250331P05625000 | 2024-06-24 10:16AM EDT | 2025-03-31 | 241.80 | 239.60 | 241.40 | 0.00 | - | 4 | 0 | 7.82% |
| SPX250417P05625000 | 2024-06-20 1:00PM EDT | 2025-04-17 | 250.43 | 245.10 | 246.60 | 0.00 | - | 2 | 0 | 7.88% |
| SPX250516P05625000 | 2024-06-17 2:04PM EDT | 2025-05-16 | 250.87 | 255.00 | 256.90 | 0.00 | - | 12 | 0 | 8.05% |
| SPX250620P05625000 | 2024-06-17 2:39PM EDT | 2025-06-20 | 262.41 | 267.60 | 268.90 | 0.00 | - | 10 | 0 | 8.23% |
