拍板:5750.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05750000 | 2024-06-18 10:45AM EDT | 2024-06-26 | 0.28 | 0.00 | 0.05 | 0.00 | - | - | 0 | 32.81% |
| SPXW240627C05750000 | 2024-06-24 3:12PM EDT | 2024-06-27 | 0.05 | 0.00 | 0.05 | 0.00 | - | 34 | 0 | 23.24% |
| SPXW240628C05750000 | 2024-06-24 11:41AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 20.26% |
| SPXW240701C05750000 | 2024-06-24 1:21PM EDT | 2024-07-01 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 14.31% |
| SPXW240702C05750000 | 2024-06-24 9:31AM EDT | 2024-07-02 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 13.26% |
| SPXW240703C05750000 | 2024-06-24 4:17AM EDT | 2024-07-03 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 12.93% |
| SPXW240705C05750000 | 2024-06-25 1:49PM EDT | 2024-07-05 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 0 | 11.94% |
| SPXW240708C05750000 | 2024-06-25 3:18PM EDT | 2024-07-08 | 0.19 | 0.15 | 0.25 | 0.00 | - | 19 | 0 | 10.74% |
| SPXW240709C05750000 | 2024-06-24 11:15AM EDT | 2024-07-09 | 0.43 | 0.20 | 0.30 | 0.00 | - | 4 | 0 | 10.57% |
| SPXW240710C05750000 | 2024-06-24 11:42AM EDT | 2024-07-10 | 0.50 | 0.25 | 0.35 | 0.00 | - | 5 | 0 | 10.41% |
| SPXW240711C05750000 | 2024-06-21 1:04PM EDT | 2024-07-11 | 0.85 | 0.45 | 0.55 | 0.00 | - | 3 | 0 | 10.68% |
| SPXW240712C05750000 | 2024-06-25 2:16PM EDT | 2024-07-12 | 0.60 | 0.65 | 0.75 | 0.00 | - | 3 | 0 | 10.82% |
| SPXW240715C05750000 | 2024-06-24 11:55AM EDT | 2024-07-15 | 1.20 | 0.80 | 0.90 | 0.00 | - | 1 | 0 | 10.24% |
| SPXW240716C05750000 | 2024-06-25 1:26PM EDT | 2024-07-16 | 0.84 | 0.95 | 1.10 | 0.00 | - | 1 | 0 | 10.30% |
| SPXW240717C05750000 | 2024-06-25 11:12AM EDT | 2024-07-17 | 0.95 | 1.15 | 1.30 | 0.00 | - | 2 | 0 | 10.33% |
| SPXW240718C05750000 | 2024-06-25 2:29PM EDT | 2024-07-18 | 1.25 | 1.35 | 1.55 | 0.00 | - | 3 | 0 | 10.40% |
| SPXW240719C05750000 | 2024-06-26 3:55AM EDT | 2024-07-19 | 1.75 | 1.70 | 1.80 | +0.25 | +20.00% | 1 | 0 | 10.44% |
| SPXW240722C05750000 | 2024-06-25 2:26PM EDT | 2024-07-22 | 1.70 | 1.95 | 2.15 | 0.00 | - | 4 | 0 | 10.16% |
| SPXW240723C05750000 | 2024-06-25 2:30PM EDT | 2024-07-23 | 2.00 | 2.30 | 2.45 | 0.00 | - | 4 | 0 | 10.22% |
| SPXW240724C05750000 | 2024-06-25 11:55AM EDT | 2024-07-24 | 2.20 | 2.60 | 2.85 | 0.00 | - | 2 | 0 | 10.33% |
| SPXW240726C05750000 | 2024-06-25 3:50PM EDT | 2024-07-26 | 3.03 | 3.70 | 3.90 | 0.00 | - | 20 | 0 | 10.63% |
| SPXW240731C05750000 | 2024-06-25 3:11PM EDT | 2024-07-31 | 4.78 | 5.70 | 5.90 | 0.00 | - | 4 | 0 | 10.80% |
| SPXW240802C05750000 | 2024-06-25 3:48PM EDT | 2024-08-02 | 6.15 | 7.40 | 7.70 | 0.00 | - | 2 | 0 | 11.21% |
| SPXW240809C05750000 | 2024-06-26 2:30AM EDT | 2024-08-09 | 10.58 | 10.90 | 11.30 | +1.57 | +17.43% | 4 | 0 | 11.39% |
| SPX240816C05750000 | 2024-06-25 3:49PM EDT | 2024-08-16 | 12.59 | 14.90 | 15.30 | 0.00 | - | 28 | 0 | 11.56% |
| SPXW240830C05750000 | 2024-06-25 12:45PM EDT | 2024-08-30 | 20.10 | 24.50 | 24.90 | 0.00 | - | 1 | 0 | 12.03% |
| SPXW240920C05750000 | 2024-06-25 8:51PM EDT | 2024-09-20 | 37.50 | 40.60 | 40.80 | 0.00 | - | 30 | 0 | 12.64% |
| SPXW240930C05750000 | 2024-06-25 1:48PM EDT | 2024-09-30 | 41.76 | 47.00 | 47.40 | 0.00 | - | 1 | 0 | 12.75% |
| SPX241018C05750000 | 2024-06-25 2:37PM EDT | 2024-10-18 | 59.50 | 64.60 | 65.20 | 0.00 | - | 102 | 0 | 13.53% |
| SPXW241031C05750000 | 2024-06-25 10:09AM EDT | 2024-10-31 | 71.12 | 76.80 | 77.30 | 0.00 | - | 3 | 0 | 13.94% |
| SPX241115C05750000 | 2024-06-24 10:51AM EDT | 2024-11-15 | 98.40 | 97.90 | 98.80 | 0.00 | - | 224 | 0 | 14.99% |
| SPXW241129C05750000 | 2024-06-25 3:32PM EDT | 2024-11-29 | 104.27 | 109.90 | 110.60 | 0.00 | - | 3 | 0 | 15.23% |
| SPX241220C05750000 | 2024-06-25 3:35PM EDT | 2024-12-20 | 123.17 | 129.70 | 130.30 | 0.00 | - | 457 | 0 | 15.72% |
| SPXW241231C05750000 | 2024-06-25 9:34AM EDT | 2024-12-31 | 130.30 | 139.20 | 140.10 | 0.00 | - | 4 | 0 | 15.93% |
| SPX250117C05750000 | 2024-06-24 9:41AM EDT | 2025-01-17 | 152.12 | 156.70 | 157.80 | 0.00 | - | 2 | 0 | 16.41% |
| SPX250221C05750000 | 2024-06-24 10:14AM EDT | 2025-02-21 | 193.13 | 188.40 | 189.50 | 0.00 | - | 2 | 0 | 17.05% |
| SPX250321C05750000 | 2024-06-25 3:38PM EDT | 2025-03-21 | 206.37 | 214.10 | 215.50 | 0.00 | - | 380 | 0 | 17.58% |
| SPXW250331C05750000 | 2024-06-25 11:30AM EDT | 2025-03-31 | 212.95 | 222.20 | 223.80 | 0.00 | - | 1 | 0 | 17.71% |
| SPX250417C05750000 | 2024-06-24 1:25PM EDT | 2025-04-17 | 231.56 | 238.80 | 241.10 | 0.00 | - | 4 | 0 | 18.10% |
| SPX250516C05750000 | 2024-06-25 11:50AM EDT | 2025-05-16 | 254.41 | 264.10 | 266.30 | 0.00 | - | 10 | 0 | 18.52% |
| SPX250620C05750000 | 2024-06-25 3:46PM EDT | 2025-06-20 | 284.64 | 293.80 | 295.70 | 0.00 | - | 450 | 0 | 18.98% |
| SPX250919C05750000 | 2024-06-21 2:38PM EDT | 2025-09-19 | 359.89 | 369.30 | 373.00 | 0.00 | - | 18 | 0 | 20.17% |
| SPX251219C05750000 | 2024-06-25 11:24AM EDT | 2025-12-19 | 427.60 | 436.50 | 445.50 | 0.00 | - | 17 | 0 | 21.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240628P05750000 | 2024-06-21 3:32PM EDT | 2024-06-28 | 279.10 | 257.30 | 265.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719P05750000 | 2024-06-24 3:56PM EDT | 2024-07-19 | 273.90 | 241.50 | 248.70 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240731P05750000 | 2024-05-30 9:42AM EDT | 2024-07-31 | 450.60 | 238.10 | 245.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816P05750000 | 2024-05-01 2:40PM EDT | 2024-08-16 | 614.30 | 405.80 | 415.60 | 0.00 | - | - | 10 | 29.70% |
| SPXW240830P05750000 | 2024-05-22 8:23AM EDT | 2024-08-30 | 372.10 | 244.00 | 255.00 | 0.00 | - | - | 10 | 0.00% |
| SPXW240920P05750000 | 2024-05-07 10:14AM EDT | 2024-09-20 | 482.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240930P05750000 | 2024-06-10 11:45AM EDT | 2024-09-30 | 338.60 | 234.40 | 243.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018P05750000 | 2024-06-21 12:01PM EDT | 2024-10-18 | 251.00 | 239.50 | 241.60 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW241031P05750000 | 2024-05-16 10:05AM EDT | 2024-10-31 | 367.83 | 269.40 | 290.30 | 0.00 | - | 2 | 1 | 6.49% |
| SPX241115P05750000 | 2024-06-20 1:15PM EDT | 2024-11-15 | 266.06 | 252.50 | 254.90 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW241129P05750000 | 2024-06-21 10:24AM EDT | 2024-11-29 | 273.89 | 256.00 | 257.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241220P05750000 | 2024-06-21 3:50PM EDT | 2024-12-20 | 278.02 | 262.50 | 264.10 | 0.00 | - | 101 | 0 | 0.00% |
| SPXW241231P05750000 | 2024-06-20 10:27AM EDT | 2024-12-31 | 259.00 | 263.80 | 264.70 | 0.00 | - | 261 | 0 | 0.00% |
| SPX250117P05750000 | 2024-06-24 9:41AM EDT | 2025-01-17 | 280.40 | 266.00 | 267.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250221P05750000 | 2024-06-20 2:13PM EDT | 2025-02-21 | 281.00 | 275.90 | 277.20 | 0.00 | - | 52 | 0 | 0.00% |
| SPX250321P05750000 | 2024-06-24 1:05PM EDT | 2025-03-21 | 293.13 | 285.30 | 286.70 | 0.00 | - | 12 | 0 | 4.03% |
| SPXW250331P05750000 | 2024-06-12 11:59AM EDT | 2025-03-31 | 306.68 | 287.70 | 289.60 | 0.00 | - | 2 | 0 | 4.34% |
| SPX250417P05750000 | 2024-06-25 12:00PM EDT | 2025-04-17 | 303.75 | 292.00 | 294.40 | 0.00 | - | 6 | 0 | 4.73% |
| SPX250516P05750000 | 2024-06-25 4:07PM EDT | 2025-05-16 | 309.31 | 300.90 | 302.70 | 0.00 | - | 128 | 0 | 5.23% |
| SPX250620P05750000 | 2024-06-25 2:50PM EDT | 2025-06-20 | 323.86 | 311.80 | 313.50 | 0.00 | - | 850 | 0 | 5.73% |
| SPX250919P05750000 | 2024-06-25 4:09PM EDT | 2025-09-19 | 345.88 | 337.50 | 339.70 | 0.00 | - | 26 | 0 | 6.55% |
| SPX251219P05750000 | 2024-06-25 11:53AM EDT | 2025-12-19 | 371.40 | 360.20 | 364.80 | 0.00 | - | 7 | 0 | 7.10% |
