拍板:3000.00
認購期權範圍2024年5月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C03000000 | 2024-04-18 11:24AM EDT | 2024-05-31 | 2,067.44 | 2,304.00 | 2,315.10 | 0.00 | - | 1 | 3 | 186.08% |
| SPXW240621C03000000 | 2024-04-22 9:41AM EDT | 2024-06-21 | 2,006.53 | 2,320.90 | 2,328.30 | 0.00 | - | 1 | 12 | 116.57% |
| SPXW240628C03000000 | 2024-05-14 3:17PM EDT | 2024-06-28 | 2,256.97 | 2,302.80 | 2,325.30 | 0.00 | - | 1 | 41 | 91.61% |
| SPXW240719C03000000 | 2024-02-28 4:55PM EDT | 2024-07-19 | 2,110.73 | 2,274.30 | 2,297.20 | 0.00 | - | - | 4 | 0.00% |
| SPX240816C03000000 | 2024-05-20 2:53PM EDT | 2024-08-16 | 2,340.97 | 2,324.00 | 2,338.30 | 0.00 | - | 2 | 9 | 71.08% |
| SPXW240830C03000000 | 2024-03-21 11:17AM EDT | 2024-08-30 | 2,307.75 | 1,990.30 | 2,036.70 | 0.00 | - | - | 2 | 0.00% |
| SPX240920C03000000 | 2024-05-17 12:23PM EDT | 2024-09-20 | 2,336.10 | 2,337.90 | 2,346.40 | 0.00 | - | 1 | 43 | 64.21% |
| SPX241018C03000000 | 2024-05-21 2:09PM EDT | 2024-10-18 | 2,367.79 | 2,343.80 | 2,361.90 | 0.00 | - | 4 | 21 | 61.14% |
| SPX241115C03000000 | 2024-04-30 12:33PM EDT | 2024-11-15 | 2,137.68 | 2,355.50 | 2,371.20 | 0.00 | - | 1 | 1 | 58.75% |
| SPX241220C03000000 | 2024-05-16 9:46AM EDT | 2024-12-20 | 2,380.62 | 2,370.20 | 2,377.60 | 0.00 | - | 3 | 10,661 | 55.92% |
| SPXW241231C03000000 | 2024-05-14 11:37AM EDT | 2024-12-31 | 2,301.54 | 2,356.40 | 2,401.60 | 0.00 | - | 25 | 52 | 55.53% |
| SPX250117C03000000 | 2024-05-23 10:36AM EDT | 2025-01-17 | 2,395.96 | 2,382.40 | 2,390.80 | 0.00 | - | 1 | 43 | 54.92% |
| SPX250221C03000000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,316.29 | 2,253.60 | 2,283.90 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250321C03000000 | 2024-04-01 2:13PM EDT | 2025-03-21 | 2,351.43 | 2,181.50 | 2,195.10 | 0.00 | - | 2 | 7 | 0.00% |
| SPX250620C03000000 | 2024-03-27 3:23PM EDT | 2025-06-20 | 2,359.24 | 2,221.30 | 2,244.20 | 0.00 | - | 1 | 1,004 | 0.00% |
| SPX251219C03000000 | 2024-05-17 12:53PM EDT | 2025-12-19 | 2,468.51 | 0.00 | 0.00 | 0.00 | - | 61 | 3,856 | 0.00% |
| SPX261218C03000000 | 2024-04-26 9:52AM EDT | 2026-12-18 | 2,379.37 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 0.00% |
| SPX271217C03000000 | 2024-02-02 5:13PM EDT | 2027-12-17 | 2,330.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,061 | 0.00% |
| SPX281215C03000000 | 2024-05-03 9:33AM EDT | 2028-12-15 | 2,531.97 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| SPX291221C03000000 | 2024-05-22 9:56AM EDT | 2029-12-21 | 2,804.77 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 0.00% |
認沽盤範圍2024年5月28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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528P03000000 | 2024-05-24 1:30PM EDT | 2024-05-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| SPXW240530P03000000 | 2024-05-14 2:33PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 67 | 129.30% |
| SPXW240531P03000000 | 2024-05-20 9:34AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 3,238 | 119.92% |
| SPXW240603P03000000 | 2024-05-15 10:07AM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 100.39% |
| SPXW240604P03000000 | 2024-05-23 3:12PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 95.70% |
| SPXW240605P03000000 | 2024-05-06 12:15AM EDT | 2024-06-05 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 91.60% |
| SPXW240606P03000000 | 2024-05-20 4:01PM EDT | 2024-06-06 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 87.89% |
| SPXW240607P03000000 | 2024-05-22 12:50PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 698 | 84.77% |
| SPXW240610P03000000 | 2024-05-20 9:31AM EDT | 2024-06-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 76.95% |
| SPXW240613P03000000 | 2024-05-23 2:22PM EDT | 2024-06-13 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 72.95% |
| SPXW240614P03000000 | 2024-05-22 2:52PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 20 | 194 | 71.19% |
| SPXW240617P03000000 | 2024-05-24 3:44PM EDT | 2024-06-17 | 0.10 | 0.05 | 0.20 | -0.17 | -62.96% | 4 | 1 | 69.24% |
| SPXW240618P03000000 | 2024-05-24 4:06PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.20 | 0.00 | - | 4 | 1 | 66.70% |
| SPXW240621P03000000 | 2024-05-22 1:00PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 1,010 | 64.99% |
| SPXW240624P03000000 | 2024-05-09 1:43PM EDT | 2024-06-24 | 0.38 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 61.77% |
| SPXW240628P03000000 | 2024-05-22 9:47AM EDT | 2024-06-28 | 0.20 | 0.15 | 0.30 | 0.00 | - | 2 | 2,695 | 60.06% |
| SPXW240705P03000000 | 2024-05-23 12:29PM EDT | 2024-07-05 | 0.25 | 0.20 | 0.40 | 0.00 | - | 10 | 22 | 56.20% |
| SPXW240712P03000000 | 2024-05-16 2:30PM EDT | 2024-07-12 | 0.52 | 0.30 | 0.50 | 0.00 | - | 2 | 64 | 53.37% |
| SPXW240719P03000000 | 2024-05-23 10:00AM EDT | 2024-07-19 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 3,422 | 51.20% |
| SPXW240731P03000000 | 2024-05-22 10:47AM EDT | 2024-07-31 | 0.67 | 0.65 | 0.85 | 0.00 | - | 3 | 1,858 | 48.69% |
| SPXW240816P03000000 | 2024-05-23 10:32AM EDT | 2024-08-16 | 1.15 | 1.05 | 1.30 | 0.00 | - | 9 | 1,086 | 45.80% |
| SPXW240830P03000000 | 2024-05-23 2:16PM EDT | 2024-08-30 | 1.79 | 1.45 | 1.65 | 0.00 | - | 2 | 3,311 | 43.54% |
| SPX240920P03000000 | 2024-05-24 11:24AM EDT | 2024-09-20 | 2.20 | 2.05 | 2.30 | 0.00 | - | 3 | 9,825 | 41.06% |
| SPXW240930P03000000 | 2024-05-14 9:56AM EDT | 2024-09-30 | 2.97 | 2.35 | 2.65 | 0.00 | - | 3 | 7,885 | 40.12% |
| SPX241018P03000000 | 2024-05-23 10:21AM EDT | 2024-10-18 | 3.20 | 3.10 | 3.40 | +0.05 | +1.59% | 3 | 4,577 | 38.77% |
| SPXW241031P03000000 | 2024-05-24 9:39AM EDT | 2024-10-31 | 3.90 | 3.50 | 3.90 | +0.20 | +5.41% | 1 | 504 | 37.83% |
| SPX241115P03000000 | 2024-05-24 9:30AM EDT | 2024-11-15 | 4.65 | 4.50 | 4.80 | +0.36 | +8.39% | 6 | 3,533 | 37.19% |
| SPX241220P03000000 | 2024-05-23 11:48AM EDT | 2024-12-20 | 6.50 | 6.40 | 6.80 | 0.00 | - | 1,150 | 35,500 | 35.67% |
| SPXW241231P03000000 | 2024-05-23 9:32AM EDT | 2024-12-31 | 6.70 | 6.90 | 7.30 | 0.00 | - | 1 | 494 | 35.14% |
| SPX250117P03000000 | 2024-05-23 10:36AM EDT | 2025-01-17 | 8.00 | 7.80 | 8.20 | +0.25 | +3.23% | 1 | 10,290 | 34.46% |
| SPX250221P03000000 | 2024-05-24 3:21PM EDT | 2025-02-21 | 10.10 | 9.70 | 10.10 | -0.65 | -6.05% | 3 | 3,096 | 33.24% |
| SPX250321P03000000 | 2024-05-16 3:59PM EDT | 2025-03-21 | 11.30 | 11.30 | 11.70 | 0.00 | - | 42 | 715 | 32.42% |
| SPXW250331P03000000 | 2024-05-17 12:14PM EDT | 2025-03-31 | 11.50 | 11.60 | 12.20 | 0.00 | - | 2 | 30 | 32.11% |
| SPX250417P03000000 | 2024-05-22 9:36AM EDT | 2025-04-17 | 12.08 | 12.60 | 13.10 | 0.00 | - | 1 | 534 | 31.64% |
| SPX250516P03000000 | 2024-05-23 12:21PM EDT | 2025-05-16 | 14.05 | 14.10 | 14.60 | 0.00 | - | 1 | 6 | 30.90% |
| SPX250620P03000000 | 2024-05-23 2:39PM EDT | 2025-06-20 | 16.80 | 15.70 | 16.30 | 0.00 | - | 204 | 11,260 | 30.06% |
| SPX251219P03000000 | 2024-05-23 12:39PM EDT | 2025-12-19 | 25.45 | 25.40 | 26.10 | +0.25 | +0.99% | 1 | 18,221 | 27.14% |
| SPX261218P03000000 | 2024-05-16 3:44PM EDT | 2026-12-18 | 43.66 | 38.10 | 47.30 | 0.00 | - | 10 | 3,002 | 24.13% |
| SPX271217P03000000 | 2024-05-21 3:25PM EDT | 2027-12-17 | 60.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2,147 | 6.25% |
| SPX281215P03000000 | 2024-05-03 9:33AM EDT | 2028-12-15 | 93.95 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 3.13% |
| SPX291221P03000000 | 2024-05-22 9:56AM EDT | 2029-12-21 | 101.27 | 0.00 | 0.00 | 0.00 | - | 3 | 499 | 3.13% |
