拍板:5900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C05900000 | 2024-06-21 2:47PM EDT | 2024-06-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 47.85% |
| SPXW240627C05900000 | 2024-06-21 9:47AM EDT | 2024-06-27 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 33.89% |
| SPXW240628C05900000 | 2024-06-21 3:01PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 677 | 0 | 27.64% |
| SPXW240701C05900000 | 2024-06-24 2:43PM EDT | 2024-07-01 | 0.10 | 0.00 | 0.10 | 0.00 | - | 35 | 0 | 20.80% |
| SPXW240702C05900000 | 2024-06-25 9:02PM EDT | 2024-07-02 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1 | 0 | 19.26% |
| SPXW240703C05900000 | 2024-06-25 4:00PM EDT | 2024-07-03 | 0.05 | 0.05 | 0.10 | 0.00 | - | 3 | 0 | 18.02% |
| SPXW240705C05900000 | 2024-06-21 10:09AM EDT | 2024-07-05 | 0.13 | 0.05 | 0.15 | 0.00 | - | 1,409 | 0 | 16.75% |
| SPXW240709C05900000 | 2024-06-24 10:22AM EDT | 2024-07-09 | 0.21 | 0.05 | 0.15 | 0.00 | - | 5 | 0 | 14.16% |
| SPXW240710C05900000 | 2024-06-25 1:01PM EDT | 2024-07-10 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 13.68% |
| SPXW240711C05900000 | 2024-06-20 2:12PM EDT | 2024-07-11 | 0.40 | 0.10 | 0.20 | 0.00 | - | - | 0 | 13.65% |
| SPXW240712C05900000 | 2024-06-24 1:05PM EDT | 2024-07-12 | 0.25 | 0.15 | 0.25 | 0.00 | - | 13 | 0 | 13.55% |
| SPXW240715C05900000 | 2024-06-25 4:00PM EDT | 2024-07-15 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 0 | 12.50% |
| SPXW240716C05900000 | 2024-06-21 3:29PM EDT | 2024-07-16 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 0 | 12.44% |
| SPXW240718C05900000 | 2024-06-24 1:42PM EDT | 2024-07-18 | 0.40 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 12.10% |
| SPXW240719C05900000 | 2024-06-25 2:22PM EDT | 2024-07-19 | 0.32 | 0.30 | 0.40 | 0.00 | - | 37 | 0 | 12.02% |
| SPXW240722C05900000 | 2024-06-24 3:57PM EDT | 2024-07-22 | 0.37 | 0.30 | 0.45 | 0.00 | - | 1 | 0 | 11.50% |
| SPXW240723C05900000 | 2024-06-24 3:57PM EDT | 2024-07-23 | 0.42 | 0.35 | 0.50 | 0.00 | - | 2 | 0 | 11.44% |
| SPXW240724C05900000 | 2024-06-24 11:27AM EDT | 2024-07-24 | 0.60 | 0.35 | 0.50 | 0.00 | - | 1 | 0 | 11.24% |
| SPXW240725C05900000 | 2024-06-25 12:48PM EDT | 2024-07-25 | 0.45 | 0.40 | 0.60 | 0.00 | - | 2 | 0 | 11.30% |
| SPXW240726C05900000 | 2024-06-25 1:01PM EDT | 2024-07-26 | 0.50 | 0.50 | 0.65 | 0.00 | - | 1 | 0 | 11.23% |
| SPXW240729C05900000 | 2024-06-24 10:04AM EDT | 2024-07-29 | 0.94 | 0.55 | 0.75 | 0.00 | - | 2 | 0 | 10.93% |
| SPXW240731C05900000 | 2024-06-25 3:30PM EDT | 2024-07-31 | 0.83 | 0.80 | 0.95 | 0.00 | - | 3 | 0 | 10.96% |
| SPXW240801C05900000 | 2024-06-21 9:30AM EDT | 2024-08-01 | 1.69 | 0.90 | 1.10 | 0.00 | - | 2 | 0 | 11.03% |
| SPXW240802C05900000 | 2024-06-24 4:11PM EDT | 2024-08-02 | 1.01 | 1.15 | 1.25 | 0.00 | - | 3 | 0 | 11.09% |
| SPXW240809C05900000 | 2024-06-25 3:39PM EDT | 2024-08-09 | 1.70 | 1.80 | 1.95 | 0.00 | - | 9 | 0 | 10.90% |
| SPXW240816C05900000 | 2024-06-25 9:49AM EDT | 2024-08-16 | 2.72 | 3.00 | 3.20 | 0.00 | - | 10 | 0 | 11.03% |
| SPXW240830C05900000 | 2024-06-24 3:30PM EDT | 2024-08-30 | 6.40 | 6.30 | 6.50 | 0.00 | - | 1 | 0 | 11.23% |
| SPX240920C05900000 | 2024-06-25 11:24AM EDT | 2024-09-20 | 12.30 | 13.40 | 13.60 | 0.00 | - | 25 | 0 | 11.62% |
| SPXW240930C05900000 | 2024-06-21 2:06PM EDT | 2024-09-30 | 17.90 | 17.10 | 17.50 | 0.00 | - | 2 | 0 | 11.78% |
| SPXW241018C05900000 | 2024-06-25 3:28PM EDT | 2024-10-18 | 26.50 | 27.60 | 28.10 | 0.00 | - | 98 | 0 | 12.45% |
| SPXW241031C05900000 | 2024-06-18 12:54PM EDT | 2024-10-31 | 39.67 | 35.10 | 35.50 | 0.00 | - | 4 | 0 | 12.75% |
| SPX241115C05900000 | 2024-06-25 2:24PM EDT | 2024-11-15 | 47.11 | 50.00 | 50.70 | 0.00 | - | 2 | 0 | 13.73% |
| SPXW241129C05900000 | 2024-06-24 3:45PM EDT | 2024-11-29 | 57.50 | 59.10 | 59.60 | 0.00 | - | 15 | 0 | 13.97% |
| SPX241220C05900000 | 2024-06-25 1:16PM EDT | 2024-12-20 | 67.85 | 74.10 | 74.70 | 0.00 | - | 112 | 0 | 14.42% |
| SPXW241231C05900000 | 2024-06-25 1:17PM EDT | 2024-12-31 | 74.13 | 81.50 | 82.20 | 0.00 | - | 52 | 0 | 14.60% |
| SPX250117C05900000 | 2024-06-25 3:19PM EDT | 2025-01-17 | 91.20 | 95.10 | 95.80 | 0.00 | - | 174 | 0 | 15.00% |
| SPX250221C05900000 | 2024-06-25 10:57AM EDT | 2025-02-21 | 114.50 | 121.40 | 122.40 | 0.00 | - | 1 | 0 | 15.64% |
| SPX250321C05900000 | 2024-06-24 11:56AM EDT | 2025-03-21 | 147.47 | 143.70 | 144.80 | 0.00 | - | 304 | 0 | 16.16% |
| SPXW250331C05900000 | 2024-06-25 2:33PM EDT | 2025-03-31 | 146.78 | 151.30 | 152.20 | 0.00 | - | 14 | 0 | 16.30% |
| SPX250417C05900000 | 2024-06-25 10:03AM EDT | 2025-04-17 | 158.69 | 166.50 | 167.80 | 0.00 | - | 1 | 0 | 16.70% |
| SPX250516C05900000 | 2024-06-21 3:03PM EDT | 2025-05-16 | 184.99 | 188.60 | 190.40 | 0.00 | - | 301 | 0 | 17.13% |
| SPX250620C05900000 | 2024-06-21 4:09PM EDT | 2025-06-20 | 213.51 | 216.80 | 218.10 | 0.00 | - | 182 | 0 | 17.64% |
| SPX250919C05900000 | 2024-06-25 1:38PM EDT | 2025-09-19 | 277.26 | 287.60 | 290.90 | 0.00 | - | 40 | 0 | 18.90% |
| SPX251219C05900000 | 2024-06-25 3:22PM EDT | 2025-12-19 | 349.00 | 353.50 | 361.70 | 0.00 | - | 4 | 0 | 19.97% |
| SPX261218C05900000 | 2024-06-20 2:32PM EDT | 2026-12-18 | 597.03 | 581.10 | 609.50 | 0.00 | - | 20 | 0 | 22.69% |
| SPX271217C05900000 | 2024-06-24 3:05PM EDT | 2027-12-17 | 793.15 | 774.10 | 839.60 | 0.00 | - | 3 | 0 | 24.82% |
| SPX291221C05900000 | 2024-06-06 11:07AM EDT | 2029-12-21 | 1,104.74 | 1,156.80 | 1,271.70 | 0.00 | - | - | 0 | 28.29% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240628P05900000 | 2024-06-17 12:49PM EDT | 2024-06-28 | 427.00 | 410.50 | 418.90 | 0.00 | - | 50 | 0 | 0.00% |
| SPXW240702P05900000 | 2024-06-12 3:38PM EDT | 2024-07-02 | 464.11 | 408.50 | 416.90 | 0.00 | - | - | 0 | 0.00% |
| SPXW240719P05900000 | 2024-06-20 2:45PM EDT | 2024-07-19 | 395.56 | 394.80 | 400.90 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240726P05900000 | 2024-06-12 12:56PM EDT | 2024-07-26 | 429.84 | 386.80 | 393.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731P05900000 | 2024-06-21 9:45AM EDT | 2024-07-31 | 414.03 | 384.70 | 391.70 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240816P05900000 | 2024-06-25 12:03PM EDT | 2024-08-16 | 394.60 | 375.70 | 382.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920P05900000 | 2024-06-25 1:43PM EDT | 2024-09-20 | 382.28 | 357.50 | 365.90 | 0.00 | - | 18 | 0 | 0.00% |
| SPX241018P05900000 | 2024-04-26 10:09AM EDT | 2024-10-18 | 682.22 | 488.60 | 506.20 | 0.00 | - | 2 | 2 | 18.05% |
| SPX241115P05900000 | 2024-05-03 11:31AM EDT | 2024-11-15 | 665.26 | 502.50 | 512.10 | 0.00 | - | 8 | 7 | 16.73% |
| SPXW241129P05900000 | 2024-06-11 12:36PM EDT | 2024-11-29 | 454.90 | 351.50 | 360.50 | 0.00 | - | - | 0 | 0.00% |
| SPX241220P05900000 | 2024-06-25 1:16PM EDT | 2024-12-20 | 376.25 | 355.20 | 357.50 | 0.00 | - | 19 | 0 | 0.00% |
| SPXW241231P05900000 | 2024-06-17 3:21PM EDT | 2024-12-31 | 348.79 | 351.20 | 360.10 | 0.00 | - | 7 | 0 | 0.00% |
| SPX250117P05900000 | 2024-06-24 9:54AM EDT | 2025-01-17 | 361.43 | 352.50 | 354.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250221P05900000 | 2024-06-21 10:13AM EDT | 2025-02-21 | 370.77 | 355.30 | 359.60 | 0.00 | - | 6 | 0 | 0.00% |
| SPX250321P05900000 | 2024-06-24 1:41PM EDT | 2025-03-21 | 375.13 | 362.60 | 365.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW250331P05900000 | 2024-06-24 1:41PM EDT | 2025-03-31 | 376.68 | 363.40 | 365.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250417P05900000 | 2024-06-25 10:03AM EDT | 2025-04-17 | 382.79 | 362.80 | 369.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250516P05900000 | 2024-06-17 2:07PM EDT | 2025-05-16 | 365.88 | 371.60 | 374.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620P05900000 | 2024-06-21 4:07PM EDT | 2025-06-20 | 389.51 | 379.10 | 381.40 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250919P05900000 | 2024-06-18 3:42PM EDT | 2025-09-19 | 395.00 | 397.50 | 403.70 | 0.00 | - | - | 0 | 0.00% |
| SPX251219P05900000 | 2024-06-25 11:43AM EDT | 2025-12-19 | 430.90 | 418.80 | 423.90 | 0.00 | - | 7 | 0 | 0.00% |
| SPX261218P05900000 | 2024-06-25 2:52PM EDT | 2026-12-18 | 493.21 | 478.30 | 493.70 | 0.00 | - | 70 | 0 | 6.00% |
| SPX271217P05900000 | 2024-06-24 4:05PM EDT | 2027-12-17 | 552.82 | 522.30 | 556.60 | 0.00 | - | 3 | 0 | 6.96% |
| SPX281215P05900000 | 2024-04-18 11:59AM EDT | 2028-12-15 | 723.82 | 0.00 | 0.00 | 0.00 | - | - | 360 | 0.00% |
