拍板:6000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240626C06000000 | 2024-06-20 3:56PM EDT | 2024-06-26 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 54.30% |
| SPXW240627C06000000 | 2024-06-20 3:41PM EDT | 2024-06-27 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 0 | 40.63% |
| SPXW240628C06000000 | 2024-06-24 3:41PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 33.20% |
| SPXW240701C06000000 | 2024-06-21 4:00PM EDT | 2024-07-01 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 0 | 23.44% |
| SPXW240702C06000000 | 2024-06-21 2:05PM EDT | 2024-07-02 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 23.10% |
| SPXW240703C06000000 | 2024-06-18 12:25PM EDT | 2024-07-03 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 21.58% |
| SPXW240705C06000000 | 2024-06-24 9:40AM EDT | 2024-07-05 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 19.31% |
| SPXW240708C06000000 | 2024-06-20 11:53AM EDT | 2024-07-08 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 0 | 16.94% |
| SPXW240710C06000000 | 2024-06-25 1:29PM EDT | 2024-07-10 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 16.38% |
| SPXW240712C06000000 | 2024-06-25 2:33PM EDT | 2024-07-12 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 15.82% |
| SPXW240715C06000000 | 2024-06-06 12:13PM EDT | 2024-07-15 | 0.47 | 0.10 | 0.20 | 0.00 | - | - | 0 | 14.59% |
| SPXW240716C06000000 | 2024-06-21 10:52AM EDT | 2024-07-16 | 0.25 | 0.10 | 0.25 | 0.00 | - | 10 | 0 | 14.58% |
| SPXW240717C06000000 | 2024-06-21 10:52AM EDT | 2024-07-17 | 0.25 | 0.15 | 0.25 | 0.00 | - | 10 | 0 | 14.23% |
| SPXW240718C06000000 | 2024-06-18 9:30AM EDT | 2024-07-18 | 0.40 | 0.15 | 0.25 | 0.00 | - | - | 0 | 13.92% |
| SPXW240719C06000000 | 2024-06-25 3:16PM EDT | 2024-07-19 | 0.25 | 0.20 | 0.25 | 0.00 | - | 3 | 0 | 13.63% |
| SPXW240722C06000000 | 2024-06-18 11:46AM EDT | 2024-07-22 | 0.45 | 0.20 | 0.30 | 0.00 | - | - | 0 | 13.10% |
| SPXW240723C06000000 | 2024-06-17 2:09PM EDT | 2024-07-23 | 0.56 | 0.20 | 0.30 | 0.00 | - | - | 0 | 12.87% |
| SPXW240726C06000000 | 2024-06-24 9:57AM EDT | 2024-07-26 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 12.43% |
| SPXW240729C06000000 | 2024-06-20 9:45AM EDT | 2024-07-29 | 0.75 | 0.25 | 0.40 | 0.00 | - | - | 0 | 12.05% |
| SPXW240731C06000000 | 2024-06-25 10:11AM EDT | 2024-07-31 | 0.46 | 0.40 | 0.50 | 0.00 | - | 4 | 0 | 12.02% |
| SPXW240801C06000000 | 2024-06-24 10:13AM EDT | 2024-08-01 | 0.70 | 0.40 | 0.55 | 0.00 | - | 1 | 0 | 11.99% |
| SPXW240802C06000000 | 2024-06-21 10:24AM EDT | 2024-08-02 | 0.80 | 0.50 | 0.60 | 0.00 | - | 2 | 0 | 11.95% |
| SPXW240809C06000000 | 2024-06-24 11:35AM EDT | 2024-08-09 | 1.10 | 0.75 | 0.90 | 0.00 | - | 8 | 0 | 11.56% |
| SPX240816C06000000 | 2024-06-25 11:56AM EDT | 2024-08-16 | 1.20 | 1.15 | 1.30 | 0.00 | - | 210 | 0 | 11.30% |
| SPXW240830C06000000 | 2024-06-21 3:55PM EDT | 2024-08-30 | 3.30 | 2.60 | 2.75 | 0.00 | - | 1,033 | 0 | 11.24% |
| SPXW240920C06000000 | 2024-06-25 10:35AM EDT | 2024-09-20 | 5.95 | 6.20 | 6.40 | 0.00 | - | 2 | 0 | 11.41% |
| SPXW240930C06000000 | 2024-06-24 2:52PM EDT | 2024-09-30 | 8.30 | 8.20 | 8.50 | 0.00 | - | 11 | 0 | 11.46% |
| SPX241018C06000000 | 2024-06-25 3:59PM EDT | 2024-10-18 | 13.85 | 14.70 | 15.00 | 0.00 | - | 1,601 | 0 | 12.01% |
| SPXW241031C06000000 | 2024-06-24 2:03PM EDT | 2024-10-31 | 19.30 | 19.80 | 20.10 | 0.00 | - | 120 | 0 | 12.28% |
| SPX241115C06000000 | 2024-06-25 2:24PM EDT | 2024-11-15 | 28.86 | 30.60 | 31.10 | 0.00 | - | 106 | 0 | 13.19% |
| SPXW241129C06000000 | 2024-06-24 12:55PM EDT | 2024-11-29 | 39.10 | 37.50 | 37.90 | 0.00 | - | 2 | 0 | 13.41% |
| SPX241220C06000000 | 2024-06-25 4:07PM EDT | 2024-12-20 | 46.80 | 49.40 | 49.80 | 0.00 | - | 18 | 0 | 13.83% |
| SPXW241231C06000000 | 2024-06-25 1:12PM EDT | 2024-12-31 | 50.10 | 54.90 | 55.40 | 0.00 | - | 4 | 0 | 13.95% |
| SPX250117C06000000 | 2024-06-25 4:12PM EDT | 2025-01-17 | 63.16 | 66.00 | 66.70 | 0.00 | - | 252 | 0 | 14.34% |
| SPX250221C06000000 | 2024-06-24 4:04PM EDT | 2025-02-21 | 81.60 | 88.50 | 89.30 | 0.00 | - | 122 | 0 | 14.95% |
| SPX250321C06000000 | 2024-06-25 4:08PM EDT | 2025-03-21 | 104.21 | 107.80 | 108.40 | 0.00 | - | 190 | 0 | 15.42% |
| SPXW250331C06000000 | 2024-06-25 3:31PM EDT | 2025-03-31 | 109.70 | 114.10 | 114.90 | 0.00 | - | 5 | 0 | 15.56% |
| SPX250417C06000000 | 2024-06-24 3:32PM EDT | 2025-04-17 | 124.81 | 127.80 | 128.90 | 0.00 | - | 2 | 0 | 15.95% |
| SPX250516C06000000 | 2024-06-24 10:01AM EDT | 2025-05-16 | 152.49 | 147.80 | 149.40 | 0.00 | - | 2 | 0 | 16.38% |
| SPX250620C06000000 | 2024-06-25 4:05PM EDT | 2025-06-20 | 168.00 | 173.60 | 174.60 | 0.00 | - | 411 | 0 | 16.87% |
| SPX250919C06000000 | 2024-06-24 2:16PM EDT | 2025-09-19 | 233.83 | 239.90 | 243.00 | 0.00 | - | 83 | 0 | 18.14% |
| SPX251219C06000000 | 2024-06-24 3:28PM EDT | 2025-12-19 | 300.38 | 305.30 | 310.00 | 0.00 | - | 31 | 0 | 19.20% |
| SPX261218C06000000 | 2024-06-24 11:02AM EDT | 2026-12-18 | 541.25 | 528.80 | 555.90 | 0.00 | - | 75 | 0 | 22.12% |
| SPX271217C06000000 | 2024-06-24 11:34AM EDT | 2027-12-17 | 751.70 | 722.30 | 785.60 | 0.00 | - | 8 | 0 | 24.33% |
| SPX281215C06000000 | 2024-06-21 10:58AM EDT | 2028-12-15 | 944.55 | 917.10 | 1,006.70 | 0.00 | - | 500 | 0 | 26.24% |
| SPX291221C06000000 | 2024-06-10 10:33AM EDT | 2029-12-21 | 1,071.58 | 1,109.00 | 1,213.50 | 0.00 | - | 1 | 0 | 27.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240628P06000000 | 2024-06-24 10:57AM EDT | 2024-06-28 | 517.91 | 510.80 | 519.20 | 0.00 | - | 18 | 0 | 0.00% |
| SPXW240709P06000000 | 2024-06-25 2:14PM EDT | 2024-07-09 | 524.12 | 503.40 | 510.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240712P06000000 | 2024-06-04 11:08AM EDT | 2024-07-12 | 700.44 | 499.00 | 506.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719P06000000 | 2024-06-25 12:35PM EDT | 2024-07-19 | 524.63 | 493.70 | 500.70 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW240731P06000000 | 2024-06-12 9:40AM EDT | 2024-07-31 | 536.50 | 483.40 | 490.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240802P06000000 | 2024-06-06 1:54PM EDT | 2024-08-02 | 602.91 | 481.20 | 488.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240809P06000000 | 2024-06-21 10:06AM EDT | 2024-08-09 | 496.63 | 475.50 | 482.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240816P06000000 | 2024-06-25 1:10PM EDT | 2024-08-16 | 504.44 | 472.50 | 479.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830P06000000 | 2024-06-21 11:17AM EDT | 2024-08-30 | 475.38 | 460.80 | 469.20 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240920P06000000 | 2024-06-24 3:24PM EDT | 2024-09-20 | 469.16 | 449.50 | 457.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240930P06000000 | 2024-06-20 2:52PM EDT | 2024-09-30 | 451.04 | 445.20 | 454.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241018P06000000 | 2024-06-21 2:52PM EDT | 2024-10-18 | 456.00 | 436.20 | 444.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241031P06000000 | 2024-06-18 2:00PM EDT | 2024-10-31 | 428.51 | 430.70 | 439.40 | 0.00 | - | - | 0 | 0.00% |
| SPX241115P06000000 | 2024-06-20 2:30PM EDT | 2024-11-15 | 432.70 | 433.50 | 435.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241129P06000000 | 2024-06-03 11:04AM EDT | 2024-11-29 | 607.93 | 426.80 | 435.40 | 0.00 | - | - | 0 | 0.00% |
| SPX241220P06000000 | 2024-06-25 4:00PM EDT | 2024-12-20 | 438.60 | 428.60 | 430.50 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW241231P06000000 | 2024-06-21 10:15AM EDT | 2024-12-31 | 441.05 | 421.30 | 430.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX250117P06000000 | 2024-06-24 4:08PM EDT | 2025-01-17 | 446.61 | 420.80 | 423.10 | 0.00 | - | 8 | 0 | 0.00% |
| SPX250221P06000000 | 2024-06-24 4:04PM EDT | 2025-02-21 | 446.41 | 419.20 | 423.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P06000000 | 2024-06-25 3:52PM EDT | 2025-03-21 | 432.50 | 421.20 | 425.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW250331P06000000 | 2024-06-24 10:16AM EDT | 2025-03-31 | 423.80 | 422.60 | 424.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250417P06000000 | 2024-06-17 10:09AM EDT | 2025-04-17 | 455.10 | 419.80 | 426.20 | 0.00 | - | 33 | 0 | 0.00% |
| SPX250516P06000000 | 2024-06-20 10:07AM EDT | 2025-05-16 | 414.77 | 423.60 | 429.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620P06000000 | 2024-06-24 2:42PM EDT | 2025-06-20 | 444.25 | 430.50 | 433.90 | 0.00 | - | 200 | 0 | 0.00% |
| SPX251219P06000000 | 2024-06-25 11:55AM EDT | 2025-12-19 | 473.50 | 460.10 | 468.50 | 0.00 | - | 5 | 0 | 0.00% |
| SPX261218P06000000 | 2024-06-25 3:56PM EDT | 2026-12-18 | 530.10 | 514.70 | 530.10 | 0.00 | - | 12 | 0 | 2.57% |
| SPX271217P06000000 | 2024-06-18 3:51PM EDT | 2027-12-17 | 571.10 | 554.40 | 590.00 | 0.00 | - | 500 | 0 | 5.58% |
| SPX281215P06000000 | 2024-06-21 10:58AM EDT | 2028-12-15 | 630.61 | 588.00 | 654.80 | 0.00 | - | 500 | 0 | 6.72% |
| SPX291221P06000000 | 2024-06-17 4:10AM EDT | 2029-12-21 | 678.00 | 629.60 | 700.90 | 0.00 | - | 1 | 0 | 7.11% |
