拍板:5800.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05800000 | 2024-06-20 3:56PM EDT | 2024-06-26 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 37.89% |
| SPXW240627C05800000 | 2024-06-21 2:04PM EDT | 2024-06-27 | 0.10 | 0.00 | 0.05 | 0.00 | - | 140 | 0 | 26.86% |
| SPXW240628C05800000 | 2024-06-25 2:39PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 23.39% |
| SPXW240701C05800000 | 2024-06-25 5:39AM EDT | 2024-07-01 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 16.53% |
| SPXW240702C05800000 | 2024-06-24 2:55PM EDT | 2024-07-02 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 15.28% |
| SPXW240703C05800000 | 2024-06-25 1:26PM EDT | 2024-07-03 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 14.31% |
| SPXW240705C05800000 | 2024-06-21 4:00PM EDT | 2024-07-05 | 0.20 | 0.05 | 0.15 | 0.00 | - | 7 | 0 | 13.33% |
| SPXW240708C05800000 | 2024-06-24 10:29AM EDT | 2024-07-08 | 0.25 | 0.10 | 0.20 | 0.00 | - | 10 | 0 | 12.06% |
| SPXW240709C05800000 | 2024-06-24 3:23PM EDT | 2024-07-09 | 0.22 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 11.62% |
| SPXW240710C05800000 | 2024-06-20 11:07AM EDT | 2024-07-10 | 0.77 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 11.51% |
| SPXW240711C05800000 | 2024-06-25 11:05AM EDT | 2024-07-11 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 11.59% |
| SPXW240712C05800000 | 2024-06-25 1:05PM EDT | 2024-07-12 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 0 | 11.43% |
| SPXW240715C05800000 | 2024-06-18 2:44PM EDT | 2024-07-15 | 1.28 | 0.35 | 0.45 | 0.00 | - | 2 | 0 | 10.69% |
| SPXW240716C05800000 | 2024-06-25 1:26PM EDT | 2024-07-16 | 0.44 | 0.35 | 0.60 | 0.00 | - | 1 | 0 | 10.82% |
| SPXW240717C05800000 | 2024-06-24 10:38AM EDT | 2024-07-17 | 0.87 | 0.50 | 0.65 | 0.00 | - | 1 | 0 | 10.69% |
| SPXW240718C05800000 | 2024-06-21 12:09PM EDT | 2024-07-18 | 1.10 | 0.60 | 0.75 | 0.00 | - | 13 | 0 | 10.66% |
| SPX240719C05800000 | 2024-06-25 2:36PM EDT | 2024-07-19 | 0.70 | 0.70 | 0.80 | 0.00 | - | 101 | 0 | 10.53% |
| SPXW240722C05800000 | 2024-06-25 12:42PM EDT | 2024-07-22 | 0.73 | 0.85 | 1.00 | 0.00 | - | 6 | 0 | 10.25% |
| SPXW240724C05800000 | 2024-06-25 11:52AM EDT | 2024-07-24 | 1.05 | 1.15 | 1.30 | 0.00 | - | 2 | 0 | 10.29% |
| SPXW240725C05800000 | 2024-06-25 12:48PM EDT | 2024-07-25 | 1.06 | 1.30 | 1.50 | 0.00 | - | 5 | 0 | 10.35% |
| SPXW240726C05800000 | 2024-06-25 3:55PM EDT | 2024-07-26 | 1.49 | 1.65 | 1.80 | 0.00 | - | 14 | 0 | 10.48% |
| SPXW240731C05800000 | 2024-06-25 10:11AM EDT | 2024-07-31 | 2.50 | 2.80 | 2.90 | 0.00 | - | 12 | 0 | 10.58% |
| SPXW240801C05800000 | 2024-06-21 9:45AM EDT | 2024-08-01 | 4.20 | 3.10 | 3.30 | 0.00 | - | 2 | 0 | 10.69% |
| SPXW240802C05800000 | 2024-06-25 3:27AM EDT | 2024-08-02 | 3.10 | 3.80 | 3.90 | 0.00 | - | 4 | 0 | 10.90% |
| SPXW240809C05800000 | 2024-06-26 2:30AM EDT | 2024-08-09 | 5.95 | 5.90 | 6.20 | +0.75 | +14.42% | 4 | 0 | 11.04% |
| SPXW240816C05800000 | 2024-06-25 9:44AM EDT | 2024-08-16 | 7.78 | 8.70 | 9.00 | 0.00 | - | 7 | 0 | 11.21% |
| SPXW240830C05800000 | 2024-06-25 3:56PM EDT | 2024-08-30 | 14.15 | 15.70 | 15.90 | 0.00 | - | 2 | 0 | 11.60% |
| SPXW240920C05800000 | 2024-06-25 12:11PM EDT | 2024-09-20 | 25.90 | 28.30 | 28.60 | 0.00 | - | 31 | 0 | 12.18% |
| SPXW240930C05800000 | 2024-06-25 9:52AM EDT | 2024-09-30 | 31.23 | 33.80 | 34.20 | 0.00 | - | 1 | 0 | 12.30% |
| SPXW241018C05800000 | 2024-06-25 9:52AM EDT | 2024-10-18 | 45.88 | 49.00 | 49.60 | 0.00 | - | 1 | 0 | 13.06% |
| SPXW241031C05800000 | 2024-06-25 12:50PM EDT | 2024-10-31 | 53.00 | 59.10 | 59.60 | 0.00 | - | 25 | 0 | 13.39% |
| SPX241115C05800000 | 2024-06-25 3:06PM EDT | 2024-11-15 | 74.50 | 78.40 | 79.20 | 0.00 | - | 3 | 0 | 14.44% |
| SPXW241129C05800000 | 2024-06-24 3:45PM EDT | 2024-11-29 | 86.67 | 89.50 | 90.20 | 0.00 | - | 1 | 0 | 14.69% |
| SPX241220C05800000 | 2024-06-25 3:54PM EDT | 2024-12-20 | 102.42 | 107.80 | 108.50 | 0.00 | - | 204 | 0 | 15.18% |
| SPXW241231C05800000 | 2024-06-20 9:59AM EDT | 2024-12-31 | 129.59 | 116.40 | 117.10 | 0.00 | - | 5 | 0 | 15.35% |
| SPX250117C05800000 | 2024-06-25 4:12PM EDT | 2025-01-17 | 127.80 | 132.70 | 133.60 | 0.00 | - | 2 | 0 | 15.82% |
| SPX250221C05800000 | 2024-06-21 12:02PM EDT | 2025-02-21 | 164.58 | 162.40 | 163.50 | 0.00 | - | 20 | 0 | 16.45% |
| SPX250321C05800000 | 2024-06-24 1:21PM EDT | 2025-03-21 | 185.10 | 187.40 | 188.60 | 0.00 | - | 11 | 0 | 17.00% |
| SPXW250331C05800000 | 2024-06-25 10:33AM EDT | 2025-03-31 | 189.24 | 195.60 | 196.60 | 0.00 | - | 1 | 0 | 17.13% |
| SPX250417C05800000 | 2024-06-24 1:21PM EDT | 2025-04-17 | 209.25 | 211.90 | 213.40 | 0.00 | - | 12 | 0 | 17.53% |
| SPX250516C05800000 | 2024-06-24 10:27AM EDT | 2025-05-16 | 240.21 | 235.90 | 237.90 | 0.00 | - | 158 | 0 | 17.96% |
| SPX250620C05800000 | 2024-06-25 4:05PM EDT | 2025-06-20 | 258.66 | 265.30 | 267.20 | 0.00 | - | 1,981 | 0 | 18.46% |
| SPX250718C05800000 | 2024-06-20 3:42PM EDT | 2025-07-18 | 288.81 | 288.30 | 292.00 | 0.00 | - | - | 0 | 18.91% |
| SPX250919C05800000 | 2024-06-24 1:50PM EDT | 2025-09-19 | 332.15 | 338.20 | 343.90 | 0.00 | - | 2 | 0 | 19.71% |
| SPX251219C05800000 | 2024-06-25 9:55AM EDT | 2025-12-19 | 399.00 | 406.30 | 414.70 | 0.00 | - | 125 | 0 | 20.66% |
| SPX260618C05800000 | 2024-06-21 10:00AM EDT | 2026-06-18 | 522.23 | 517.90 | 552.90 | 0.00 | - | 150 | 0 | 22.40% |
| SPX261218C05800000 | 2024-06-17 1:37PM EDT | 2026-12-18 | 643.32 | 635.90 | 664.40 | 0.00 | - | 200 | 0 | 23.25% |
| SPX271217C05800000 | 2024-06-05 2:31PM EDT | 2027-12-17 | 759.04 | 828.10 | 892.80 | 0.00 | - | 1 | 0 | 25.26% |
| SPX281215C05800000 | 2024-05-30 11:15AM EDT | 2028-12-15 | 913.43 | 957.40 | 1,167.80 | 0.00 | - | 150 | 0 | 28.30% |
| SPX291221C05800000 | 2024-03-05 4:58AM EDT | 2029-12-21 | 1,007.90 | 1,024.70 | 1,256.80 | 0.00 | - | 1 | 3 | 27.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240627P05800000 | 2024-06-21 3:24PM EDT | 2024-06-27 | 328.30 | 312.70 | 321.20 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240628P05800000 | 2024-05-29 4:04PM EDT | 2024-06-28 | 510.52 | 310.90 | 319.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719P05800000 | 2024-06-24 9:53AM EDT | 2024-07-19 | 306.57 | 294.40 | 301.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731P05800000 | 2024-05-06 3:57PM EDT | 2024-07-31 | 563.99 | 391.50 | 416.60 | 0.00 | - | 25 | 0 | 29.97% |
| SPXW240802P05800000 | 2024-06-07 10:40AM EDT | 2024-08-02 | 392.83 | 285.50 | 292.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816P05800000 | 2024-06-14 11:03AM EDT | 2024-08-16 | 341.00 | 281.10 | 288.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830P05800000 | 2024-05-28 10:07AM EDT | 2024-08-30 | 428.57 | 275.90 | 284.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240920P05800000 | 2024-06-21 1:47PM EDT | 2024-09-20 | 296.22 | 274.20 | 282.50 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240930P05800000 | 2024-06-17 3:33PM EDT | 2024-09-30 | 271.63 | 274.20 | 283.10 | 0.00 | - | 8 | 0 | 0.00% |
| SPX241018P05800000 | 2024-06-21 3:27PM EDT | 2024-10-18 | 290.15 | 276.60 | 278.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241031P05800000 | 2024-05-09 9:53AM EDT | 2024-10-31 | 515.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW241115P05800000 | 2024-06-20 9:43AM EDT | 2024-11-15 | 274.41 | 286.30 | 287.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW241129P05800000 | 2024-06-21 10:00AM EDT | 2024-11-29 | 304.60 | 287.20 | 288.60 | 0.00 | - | 4 | 0 | 0.00% |
| SPX241220P05800000 | 2024-06-25 3:54PM EDT | 2024-12-20 | 301.90 | 292.30 | 294.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW241231P05800000 | 2024-06-21 12:51PM EDT | 2024-12-31 | 304.82 | 292.90 | 293.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250117P05800000 | 2024-06-24 9:54AM EDT | 2025-01-17 | 302.27 | 293.60 | 295.60 | 0.00 | - | 88 | 0 | 0.00% |
| SPX250221P05800000 | 2024-06-25 9:45AM EDT | 2025-02-21 | 317.78 | 301.80 | 303.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250321P05800000 | 2024-06-24 1:07PM EDT | 2025-03-21 | 318.18 | 310.50 | 311.90 | 0.00 | - | 181 | 0 | 0.00% |
| SPXW250331P05800000 | 2024-06-21 2:38PM EDT | 2025-03-31 | 323.28 | 313.00 | 314.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250417P05800000 | 2024-06-24 1:07PM EDT | 2025-04-17 | 323.83 | 316.00 | 317.50 | 0.00 | - | 180 | 0 | 0.00% |
| SPX250516P05800000 | 2024-06-25 2:48PM EDT | 2025-05-16 | 332.65 | 324.00 | 325.80 | 0.00 | - | 6 | 0 | 0.00% |
| SPX250620P05800000 | 2024-06-21 2:39PM EDT | 2025-06-20 | 344.20 | 333.70 | 335.50 | 0.00 | - | 125 | 0 | 3.78% |
| SPX250919P05800000 | 2024-06-24 1:50PM EDT | 2025-09-19 | 369.60 | 357.80 | 361.10 | 0.00 | - | 2 | 0 | 5.51% |
| SPX251219P05800000 | 2024-06-25 11:43AM EDT | 2025-12-19 | 390.60 | 379.80 | 384.30 | 0.00 | - | 167 | 0 | 6.25% |
| SPX261218P05800000 | 2024-06-20 9:55AM EDT | 2026-12-18 | 443.91 | 444.50 | 459.20 | 0.00 | - | 200 | 0 | 7.42% |
| SPX271217P05800000 | 2024-05-02 1:14PM EDT | 2027-12-17 | 649.13 | 0.00 | 0.00 | 0.00 | - | 75 | 160 | 0.00% |
| SPX281215P05800000 | 2024-06-14 1:13PM EDT | 2028-12-15 | 574.73 | 528.10 | 591.00 | 0.00 | - | 2 | 0 | 8.55% |
