拍板:5650.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05650000 | 2024-06-25 9:31AM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 22.22% |
| SPXW240627C05650000 | 2024-06-25 2:34PM EDT | 2024-06-27 | 0.07 | 0.00 | 0.10 | 0.00 | - | 80 | 0 | 16.85% |
| SPXW240628C05650000 | 2024-06-25 3:59PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.10 | 0.00 | - | 25 | 0 | 13.77% |
| SPXW240701C05650000 | 2024-06-25 12:15PM EDT | 2024-07-01 | 0.10 | 0.05 | 0.15 | 0.00 | - | 23 | 0 | 10.18% |
| SPXW240702C05650000 | 2024-06-25 4:00PM EDT | 2024-07-02 | 0.10 | 0.10 | 0.20 | 0.00 | - | 16 | 0 | 9.75% |
| SPXW240703C05650000 | 2024-06-25 3:57PM EDT | 2024-07-03 | 0.20 | 0.20 | 0.30 | 0.00 | - | 102 | 0 | 9.60% |
| SPXW240705C05650000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 0.55 | 0.60 | 0.70 | 0.00 | - | 298 | 0 | 9.68% |
| SPXW240708C05650000 | 2024-06-25 4:01PM EDT | 2024-07-08 | 0.75 | 1.05 | 1.15 | 0.00 | - | 122 | 0 | 9.21% |
| SPXW240709C05650000 | 2024-06-26 12:00AM EDT | 2024-07-09 | 1.45 | 1.55 | 1.75 | +0.20 | +16.00% | 1 | 0 | 9.57% |
| SPXW240710C05650000 | 2024-06-25 4:02PM EDT | 2024-07-10 | 1.61 | 2.10 | 2.30 | 0.00 | - | 5 | 0 | 9.75% |
| SPXW240711C05650000 | 2024-06-25 1:52PM EDT | 2024-07-11 | 2.71 | 3.60 | 3.80 | 0.00 | - | 17 | 0 | 10.52% |
| SPXW240712C05650000 | 2024-06-25 3:28PM EDT | 2024-07-12 | 4.14 | 4.70 | 4.90 | 0.00 | - | 41 | 0 | 10.85% |
| SPXW240715C05650000 | 2024-06-26 1:01AM EDT | 2024-07-15 | 5.00 | 5.50 | 5.80 | +0.70 | +16.28% | 1 | 0 | 10.44% |
| SPXW240716C05650000 | 2024-06-25 3:27PM EDT | 2024-07-16 | 5.23 | 6.20 | 6.50 | 0.00 | - | 11 | 0 | 10.50% |
| SPXW240717C05650000 | 2024-06-25 1:51PM EDT | 2024-07-17 | 5.50 | 7.10 | 7.40 | 0.00 | - | 32 | 0 | 10.63% |
| SPXW240718C05650000 | 2024-06-24 3:30PM EDT | 2024-07-18 | 7.51 | 8.00 | 8.30 | 0.00 | - | 3 | 0 | 10.73% |
| SPXW240719C05650000 | 2024-06-25 3:38PM EDT | 2024-07-19 | 7.80 | 9.20 | 9.50 | 0.00 | - | 79 | 0 | 10.93% |
| SPXW240722C05650000 | 2024-06-26 2:52AM EDT | 2024-07-22 | 9.70 | 10.00 | 10.40 | +0.61 | +6.71% | 2 | 0 | 10.59% |
| SPXW240723C05650000 | 2024-06-24 3:41PM EDT | 2024-07-23 | 10.20 | 11.10 | 11.50 | 0.00 | - | 46 | 0 | 10.74% |
| SPXW240724C05650000 | 2024-06-25 3:57PM EDT | 2024-07-24 | 10.39 | 12.20 | 12.60 | 0.00 | - | 96 | 0 | 10.86% |
| SPXW240725C05650000 | 2024-06-25 12:55PM EDT | 2024-07-25 | 9.61 | 13.20 | 13.70 | 0.00 | - | 35 | 0 | 10.98% |
| SPXW240726C05650000 | 2024-06-25 3:59PM EDT | 2024-07-26 | 13.60 | 15.10 | 15.40 | 0.00 | - | 84 | 0 | 11.24% |
| SPXW240729C05650000 | 2024-06-25 11:22AM EDT | 2024-07-29 | 14.23 | 16.30 | 16.80 | 0.00 | - | 5 | 0 | 11.07% |
| SPXW240730C05650000 | 2024-06-24 2:40PM EDT | 2024-07-30 | 16.28 | 17.30 | 17.80 | 0.00 | - | 55 | 0 | 11.14% |
| SPXW240731C05650000 | 2024-06-26 1:40AM EDT | 2024-07-31 | 19.00 | 19.70 | 20.10 | +1.54 | +8.82% | 2 | 0 | 11.48% |
| SPXW240802C05650000 | 2024-06-25 12:49PM EDT | 2024-08-02 | 17.85 | 23.20 | 23.50 | 0.00 | - | 6 | 0 | 11.87% |
| SPXW240809C05650000 | 2024-06-25 9:41AM EDT | 2024-08-09 | 26.17 | 29.80 | 30.30 | 0.00 | - | 2 | 0 | 12.12% |
| SPXW240816C05650000 | 2024-06-26 2:53AM EDT | 2024-08-16 | 36.10 | 36.50 | 36.90 | +2.60 | +7.76% | 17 | 0 | 12.30% |
| SPXW240830C05650000 | 2024-06-25 12:51PM EDT | 2024-08-30 | 43.40 | 51.10 | 51.60 | 0.00 | - | 49 | 0 | 12.84% |
| SPX240920C05650000 | 2024-06-25 12:52PM EDT | 2024-09-20 | 62.64 | 72.30 | 72.80 | 0.00 | - | 47 | 0 | 13.45% |
| SPXW240930C05650000 | 2024-06-25 1:48PM EDT | 2024-09-30 | 74.32 | 81.40 | 82.10 | 0.00 | - | 1 | 0 | 13.65% |
| SPXW241018C05650000 | 2024-06-21 1:47PM EDT | 2024-10-18 | 101.15 | 103.60 | 104.50 | 0.00 | - | 2 | 0 | 14.51% |
| SPXW241031C05650000 | 2024-06-20 1:30PM EDT | 2024-10-31 | 120.70 | 117.00 | 118.00 | 0.00 | - | 1 | 0 | 14.86% |
| SPX241115C05650000 | 2024-06-25 3:32PM EDT | 2024-11-15 | 135.62 | 141.30 | 142.30 | 0.00 | - | 15 | 0 | 15.92% |
| SPXW241129C05650000 | 2024-06-25 1:00PM EDT | 2024-11-29 | 141.51 | 155.00 | 156.10 | 0.00 | - | 1 | 0 | 16.19% |
| SPX241220C05650000 | 2024-06-25 3:54PM EDT | 2024-12-20 | 169.70 | 177.00 | 178.20 | 0.00 | - | 29 | 0 | 16.70% |
| SPXW241231C05650000 | 2024-06-24 2:38PM EDT | 2024-12-31 | 180.15 | 187.50 | 188.30 | 0.00 | - | 1 | 0 | 16.86% |
| SPX250117C05650000 | 2024-06-25 9:50AM EDT | 2025-01-17 | 197.22 | 206.20 | 207.80 | 0.00 | - | 6 | 0 | 17.36% |
| SPX250221C05650000 | 2024-06-24 10:26AM EDT | 2025-02-21 | 245.20 | 239.10 | 240.70 | 0.00 | - | 1 | 0 | 17.93% |
| SPX250321C05650000 | 2024-06-21 3:19PM EDT | 2025-03-21 | 262.66 | 266.40 | 268.00 | 0.00 | - | 150 | 0 | 18.44% |
| SPXW250331C05650000 | 2024-06-25 10:32AM EDT | 2025-03-31 | 267.32 | 275.10 | 277.10 | 0.00 | - | 30 | 0 | 18.59% |
| SPX250417C05650000 | 2024-06-21 10:17AM EDT | 2025-04-17 | 290.16 | 292.90 | 295.10 | 0.00 | - | 2 | 0 | 18.97% |
| SPX250516C05650000 | 2024-06-20 2:06PM EDT | 2025-05-16 | 324.14 | 318.50 | 321.00 | 0.00 | - | 1 | 0 | 19.37% |
| SPX250620C05650000 | 2024-06-21 4:07PM EDT | 2025-06-20 | 345.24 | 349.90 | 352.20 | 0.00 | - | 204 | 0 | 19.85% |
| SPX250919C05650000 | 2024-06-24 1:47PM EDT | 2025-09-19 | 418.16 | 424.80 | 432.10 | 0.00 | - | 12 | 0 | 21.03% |
| SPX251219C05650000 | 2024-06-25 11:24AM EDT | 2025-12-19 | 486.00 | 493.50 | 503.90 | 0.00 | - | 1 | 0 | 21.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240628P05650000 | 2024-06-20 11:22AM EDT | 2024-06-28 | 149.20 | 160.10 | 168.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240705P05650000 | 2024-06-13 11:00AM EDT | 2024-07-05 | 222.24 | 156.80 | 161.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240708P05650000 | 2024-06-17 4:00PM EDT | 2024-07-08 | 163.69 | 156.40 | 161.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240709P05650000 | 2024-06-18 11:05AM EDT | 2024-07-09 | 164.51 | 156.10 | 160.70 | 0.00 | - | - | 0 | 0.00% |
| SPXW240710P05650000 | 2024-06-20 1:43PM EDT | 2024-07-10 | 171.77 | 156.30 | 160.70 | 0.00 | - | - | 0 | 0.00% |
| SPXW240711P05650000 | 2024-06-20 1:37PM EDT | 2024-07-11 | 179.71 | 157.20 | 161.60 | 0.00 | - | - | 0 | 0.00% |
| SPXW240719P05650000 | 2024-06-21 10:38AM EDT | 2024-07-19 | 174.49 | 154.40 | 158.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240726P05650000 | 2024-06-10 11:41AM EDT | 2024-07-26 | 266.96 | 154.10 | 158.30 | 0.00 | - | - | 0 | 0.00% |
| SPXW240730P05650000 | 2024-06-21 3:51AM EDT | 2024-07-30 | 169.50 | 155.60 | 159.80 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240731P05650000 | 2024-06-17 1:32PM EDT | 2024-07-31 | 167.54 | 156.50 | 160.80 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240802P05650000 | 2024-06-14 10:44AM EDT | 2024-08-02 | 218.03 | 156.90 | 161.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240816P05650000 | 2024-06-21 1:32PM EDT | 2024-08-16 | 180.65 | 161.20 | 165.50 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240830P05650000 | 2024-06-19 7:41AM EDT | 2024-08-30 | 160.70 | 164.60 | 168.40 | 0.00 | - | 5 | 0 | 0.00% |
| SPX240920P05650000 | 2024-06-20 12:47PM EDT | 2024-09-20 | 181.97 | 173.30 | 174.20 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240930P05650000 | 2024-06-18 8:36AM EDT | 2024-09-30 | 182.94 | 177.00 | 177.90 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW241018P05650000 | 2024-06-20 1:40PM EDT | 2024-10-18 | 201.54 | 183.80 | 184.70 | 0.00 | - | - | 0 | 4.01% |
| SPXW241031P05650000 | 2024-05-20 1:34PM EDT | 2024-10-31 | 292.80 | 184.50 | 185.80 | 0.00 | - | - | 0 | 4.03% |
| SPX241115P05650000 | 2024-06-25 10:58AM EDT | 2024-11-15 | 217.09 | 201.70 | 202.90 | 0.00 | - | 2 | 0 | 6.01% |
| SPXW241129P05650000 | 2024-06-20 12:40PM EDT | 2024-11-29 | 215.91 | 206.00 | 207.20 | 0.00 | - | 38 | 0 | 6.15% |
| SPX241220P05650000 | 2024-06-25 11:28AM EDT | 2024-12-20 | 227.42 | 215.80 | 216.50 | 0.00 | - | 10 | 0 | 6.58% |
| SPXW241231P05650000 | 2024-06-17 3:21PM EDT | 2024-12-31 | 213.74 | 217.50 | 218.30 | 0.00 | - | 16 | 0 | 6.53% |
| SPX250117P05650000 | 2024-06-25 12:31PM EDT | 2025-01-17 | 235.51 | 221.80 | 222.90 | 0.00 | - | 10 | 0 | 6.60% |
| SPX250221P05650000 | 2024-06-20 1:13PM EDT | 2025-02-21 | 242.18 | 233.80 | 235.30 | 0.00 | - | 131 | 0 | 6.94% |
| SPX250321P05650000 | 2024-06-25 11:58AM EDT | 2025-03-21 | 254.00 | 245.50 | 246.50 | 0.00 | - | 1 | 0 | 7.25% |
| SPXW250331P05650000 | 2024-06-24 10:20AM EDT | 2025-03-31 | 251.22 | 248.90 | 249.90 | 0.00 | - | 6 | 0 | 7.32% |
| SPX250417P05650000 | 2024-06-17 11:10AM EDT | 2025-04-17 | 267.62 | 253.50 | 255.80 | 0.00 | - | 8 | 0 | 7.44% |
| SPX250516P05650000 | 2024-06-12 2:19PM EDT | 2025-05-16 | 276.60 | 263.20 | 265.50 | 0.00 | - | - | 0 | 7.62% |
| SPX250620P05650000 | 2024-06-17 11:56AM EDT | 2025-06-20 | 287.77 | 276.00 | 277.50 | 0.00 | - | 4 | 0 | 7.84% |
| SPX251219P05650000 | 2024-06-25 11:40AM EDT | 2025-12-19 | 337.20 | 327.30 | 331.70 | 0.00 | - | 3 | 0 | 8.54% |
