拍板:3600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C03600000 | 2024-05-17 2:27PM EDT | 2024-06-21 | 1,702.86 | 1,702.70 | 1,725.50 | 0.00 | - | 16 | 16 | 73.07% |
| SPXW240628C03600000 | 2024-05-06 3:53PM EDT | 2024-06-28 | 1,590.36 | 1,706.40 | 1,728.90 | 0.00 | - | 3 | 131 | 69.09% |
| SPXW240719C03600000 | 2024-04-19 10:15AM EDT | 2024-07-19 | 1,446.56 | 1,725.10 | 1,740.30 | 0.00 | - | 1 | 1 | 63.62% |
| SPX240816C03600000 | 2023-12-05 1:45PM EDT | 2024-08-16 | 1,085.11 | 1,214.80 | 1,225.30 | 0.00 | - | 8 | 13 | 0.00% |
| SPX240920C03600000 | 2024-04-23 11:37AM EDT | 2024-09-20 | 1,529.91 | 1,732.40 | 1,737.20 | 0.00 | - | 3 | 12 | 45.10% |
| SPXW240930C03600000 | 2024-01-03 11:45AM EDT | 2024-09-30 | 1,234.50 | 1,442.90 | 1,466.50 | 0.00 | - | 5 | 16 | 0.00% |
| SPX241018C03600000 | 2023-12-05 1:39PM EDT | 2024-10-18 | 1,118.83 | 1,235.10 | 1,254.40 | 0.00 | - | 18 | 11 | 0.00% |
| SPX241115C03600000 | 2023-12-05 1:45PM EDT | 2024-11-15 | 1,129.26 | 1,241.50 | 1,246.80 | 0.00 | - | - | 2 | 0.00% |
| SPX241220C03600000 | 2024-05-17 1:11PM EDT | 2024-12-20 | 1,793.19 | 1,795.20 | 1,802.40 | 0.00 | - | 25 | 1,481 | 45.45% |
| SPX250117C03600000 | 2024-05-03 9:37AM EDT | 2025-01-17 | 1,628.61 | 1,810.70 | 1,819.00 | 0.00 | - | 1 | 8 | 44.88% |
| SPX250321C03600000 | 2024-04-02 10:50AM EDT | 2025-03-21 | 1,753.24 | 1,561.50 | 1,575.30 | 0.00 | - | 1 | 12 | 0.00% |
| SPXW250331C03600000 | 2024-04-12 9:57AM EDT | 2025-03-31 | 1,731.34 | 1,713.00 | 3,505.30 | 0.00 | - | 4 | 4 | 103.58% |
| SPX250417C03600000 | 2024-04-16 9:39AM EDT | 2025-04-17 | 1,641.97 | 1,839.90 | 1,875.20 | 0.00 | - | - | 1 | 43.92% |
| SPX250620C03600000 | 2023-12-13 3:07PM EDT | 2025-06-20 | 1,336.61 | 1,382.80 | 1,391.30 | 0.00 | - | 4 | 42 | 0.00% |
| SPX251219C03600000 | 2024-05-07 2:04PM EDT | 2025-12-19 | 1,830.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| SPX261218C03600000 | 2023-05-19 10:35AM EDT | 2026-12-18 | 1,157.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217C03600000 | 2023-12-26 12:10PM EDT | 2027-12-17 | 1,680.78 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528P03600000 | 2024-05-20 2:47PM EDT | 2024-05-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 532 | 4,893 | 104.69% |
| SPXW240529P03600000 | 2024-05-20 1:36PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.10 | 0.00 | - | 180 | 383 | 98.44% |
| SPXW240530P03600000 | 2024-05-22 11:10AM EDT | 2024-05-30 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 2,088 | 89.84% |
| SPXW240531P03600000 | 2024-05-22 9:38AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 350 | 1,754 | 83.20% |
| SPXW240603P03600000 | 2024-05-24 2:43PM EDT | 2024-06-03 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 50 | 535 | 69.53% |
| SPXW240604P03600000 | 2024-05-24 11:05AM EDT | 2024-06-04 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 22 | 68.36% |
| SPXW240605P03600000 | 2024-05-23 2:40PM EDT | 2024-06-05 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 26 | 65.43% |
| SPXW240606P03600000 | 2024-05-23 2:13PM EDT | 2024-06-06 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 15 | 62.89% |
| SPXW240607P03600000 | 2024-05-24 4:05PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.15 | -0.08 | -53.33% | 750 | 1,374 | 60.64% |
| SPXW240610P03600000 | 2024-05-23 3:29PM EDT | 2024-06-10 | 0.25 | 0.00 | 0.20 | 0.00 | - | 37 | 104 | 56.25% |
| SPXW240611P03600000 | 2024-05-24 12:01PM EDT | 2024-06-11 | 0.10 | 0.05 | 0.20 | -0.24 | -70.59% | 1 | 9 | 55.62% |
| SPXW240612P03600000 | 2024-05-24 4:01PM EDT | 2024-06-12 | 0.15 | 0.05 | 0.25 | -0.20 | -57.14% | 4 | 95 | 54.93% |
| SPXW240613P03600000 | 2024-05-24 1:11PM EDT | 2024-06-13 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 23 | 54.83% |
| SPXW240614P03600000 | 2024-05-23 4:06PM EDT | 2024-06-14 | 0.30 | 0.10 | 0.30 | 0.00 | - | 2 | 96 | 53.52% |
| SPXW240617P03600000 | 2024-05-24 2:31PM EDT | 2024-06-17 | 0.25 | 0.15 | 0.35 | -0.07 | -21.87% | 5 | 23 | 51.05% |
| SPXW240618P03600000 | 2024-05-15 1:24PM EDT | 2024-06-18 | 0.45 | 0.20 | 0.35 | 0.00 | - | 4 | 18 | 50.44% |
| SPXW240620P03600000 | 2024-05-23 3:46PM EDT | 2024-06-20 | 0.47 | 0.20 | 0.40 | 0.00 | - | 15 | 85 | 50.24% |
| SPXW240621P03600000 | 2024-05-24 12:44PM EDT | 2024-06-21 | 0.42 | 0.30 | 0.45 | -0.08 | -16.00% | 66 | 573 | 49.89% |
| SPXW240624P03600000 | 2024-05-20 1:49PM EDT | 2024-06-24 | 0.47 | 0.30 | 0.50 | 0.00 | - | 66 | 77 | 47.90% |
| SPXW240626P03600000 | 2024-05-24 9:38AM EDT | 2024-06-26 | 0.55 | 0.35 | 0.60 | 0.00 | - | 2 | 128 | 47.27% |
| SPXW240628P03600000 | 2024-05-24 10:18AM EDT | 2024-06-28 | 0.60 | 0.50 | 0.65 | +0.09 | +17.65% | 66 | 4,926 | 46.27% |
| SPXW240701P03600000 | 2024-05-24 11:22AM EDT | 2024-07-01 | 0.65 | 0.50 | 0.70 | -0.20 | -23.53% | 4 | 5 | 44.74% |
| SPXW240705P03600000 | 2024-05-16 2:15PM EDT | 2024-07-05 | 0.80 | 0.65 | 0.85 | -0.20 | -20.00% | 3 | 34 | 43.43% |
| SPXW240712P03600000 | 2024-05-24 2:36PM EDT | 2024-07-12 | 1.10 | 0.95 | 1.15 | -0.10 | -8.33% | 3 | 18 | 41.55% |
| SPXW240719P03600000 | 2024-05-23 3:06PM EDT | 2024-07-19 | 1.65 | 1.25 | 1.40 | 0.00 | - | 3 | 317 | 39.74% |
| SPXW240731P03600000 | 2024-05-23 11:33AM EDT | 2024-07-31 | 1.85 | 1.75 | 2.00 | 0.00 | - | 6 | 561 | 37.62% |
| SPXW240816P03600000 | 2024-05-22 3:13PM EDT | 2024-08-16 | 2.80 | 2.70 | 2.95 | 0.00 | - | 123 | 175 | 35.56% |
| SPXW240830P03600000 | 2024-05-24 4:01PM EDT | 2024-08-30 | 3.60 | 3.40 | 3.70 | -0.60 | -14.29% | 7,891 | 11,695 | 33.95% |
| SPXW240920P03600000 | 2024-05-23 3:59PM EDT | 2024-09-20 | 5.71 | 4.80 | 5.10 | 0.00 | - | 183 | 281 | 32.24% |
| SPXW240930P03600000 | 2024-05-16 10:59AM EDT | 2024-09-30 | 5.37 | 5.30 | 5.70 | 0.00 | - | 5 | 377 | 31.48% |
| SPX241018P03600000 | 2024-05-23 4:10PM EDT | 2024-10-18 | 7.70 | 6.80 | 7.10 | 0.00 | - | 3 | 2,808 | 30.50% |
| SPXW241031P03600000 | 2024-05-21 12:14PM EDT | 2024-10-31 | 7.30 | 7.60 | 8.00 | 0.00 | - | 2 | 3 | 29.80% |
| SPX241115P03600000 | 2024-05-22 11:42AM EDT | 2024-11-15 | 8.80 | 9.40 | 9.80 | 0.00 | - | 2 | 2,746 | 29.46% |
| SPX241220P03600000 | 2024-05-23 10:42AM EDT | 2024-12-20 | 12.90 | 12.60 | 13.00 | +0.47 | +3.78% | 1 | 17,652 | 28.25% |
| SPXW241231P03600000 | 2024-05-24 9:42AM EDT | 2024-12-31 | 13.96 | 13.30 | 13.70 | -0.79 | -5.36% | 2 | 250 | 27.80% |
| SPX250117P03600000 | 2024-05-17 2:52AM EDT | 2025-01-17 | 14.55 | 14.80 | 15.10 | 0.00 | - | 2 | 5,627 | 27.28% |
| SPX250221P03600000 | 2024-05-21 12:54PM EDT | 2025-02-21 | 17.00 | 17.80 | 18.30 | 0.00 | - | 5 | 1,126 | 26.42% |
| SPX250321P03600000 | 2024-05-23 2:35PM EDT | 2025-03-21 | 22.30 | 20.40 | 21.00 | 0.00 | - | 318 | 6,465 | 25.86% |
| SPXW250331P03600000 | 2024-05-22 10:02AM EDT | 2025-03-31 | 20.16 | 21.20 | 22.00 | 0.00 | - | 5 | 17 | 25.68% |
| SPX250417P03600000 | 2024-04-29 9:36AM EDT | 2025-04-17 | 31.00 | 23.00 | 23.50 | 0.00 | - | 1 | 320 | 25.35% |
| SPX250516P03600000 | 2024-04-30 3:55PM EDT | 2025-05-16 | 36.00 | 25.50 | 26.10 | 0.00 | - | 1 | 4 | 24.84% |
| SPX250620P03600000 | 2024-05-22 11:51AM EDT | 2025-06-20 | 27.52 | 28.50 | 29.10 | 0.00 | - | 39 | 4,991 | 24.27% |
| SPX251219P03600000 | 2024-05-24 11:33AM EDT | 2025-12-19 | 46.10 | 45.70 | 46.50 | -3.00 | -6.11% | 1 | 6,405 | 22.38% |
| SPX261218P03600000 | 2024-05-17 1:37PM EDT | 2026-12-18 | 75.74 | 0.00 | 0.00 | -0.44 | -0.58% | 1 | 1,198 | 3.13% |
| SPX271217P03600000 | 2024-03-22 2:41PM EDT | 2027-12-17 | 126.00 | 89.10 | 196.90 | 0.00 | - | 1 | 1,308 | 23.31% |
| SPX281215P03600000 | 2024-01-10 12:33PM EDT | 2028-12-15 | 218.75 | 0.00 | 0.00 | 0.00 | - | 16 | 211 | 3.13% |
| SPX291221P03600000 | 2024-05-20 10:07AM EDT | 2029-12-21 | 167.00 | 0.00 | 0.00 | 0.00 | - | 1 | 272 | 3.13% |
