拍板:3900.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C03900000 | 2024-05-15 1:23PM EDT | 2024-05-31 | 1,404.62 | 1,390.20 | 1,421.70 | 0.00 | - | - | 0 | 96.95% |
| SPXW240607C03900000 | 2024-05-08 11:38AM EDT | 2024-06-07 | 1,295.72 | 1,396.50 | 1,421.40 | 0.00 | - | - | 1 | 77.39% |
| SPXW240621C03900000 | 2024-05-15 1:23PM EDT | 2024-06-21 | 1,413.27 | 1,404.10 | 1,427.00 | 0.00 | - | 1 | 2 | 62.56% |
| SPXW240628C03900000 | 2024-04-19 10:02AM EDT | 2024-06-28 | 1,149.52 | 1,417.70 | 1,431.90 | 0.00 | - | 2 | 6 | 62.86% |
| SPX240719C03900000 | 2024-05-01 12:28PM EDT | 2024-07-19 | 1,162.00 | 1,424.50 | 1,438.30 | 0.00 | - | 1 | 55 | 52.56% |
| SPXW240731C03900000 | 2024-04-09 2:25PM EDT | 2024-07-31 | 1,346.70 | 1,350.40 | 1,361.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240816C03900000 | 2024-05-16 11:27AM EDT | 2024-08-16 | 1,464.70 | 1,438.60 | 1,452.80 | 0.00 | - | 10 | 13 | 49.41% |
| SPXW240830C03900000 | 2024-05-13 10:07AM EDT | 2024-08-30 | 1,382.62 | 1,442.30 | 1,465.00 | 0.00 | - | 1 | 1 | 48.63% |
| SPX240920C03900000 | 2024-02-08 4:40PM EDT | 2024-09-20 | 1,210.27 | 1,312.00 | 1,357.10 | 0.00 | - | 3 | 721 | 0.00% |
| SPXW240930C03900000 | 2024-05-16 3:50PM EDT | 2024-09-30 | 1,469.30 | 1,453.60 | 1,482.50 | 0.00 | - | 1 | 3 | 45.63% |
| SPX241018C03900000 | 2024-04-26 10:09AM EDT | 2024-10-18 | 1,293.43 | 1,470.70 | 1,488.60 | 0.00 | - | 2 | 6 | 43.73% |
| SPX241220C03900000 | 2024-05-17 1:11PM EDT | 2024-12-20 | 1,507.56 | 1,509.50 | 1,516.70 | 0.00 | - | 75 | 4,371 | 40.18% |
| SPXW241231C03900000 | 2024-02-23 4:17PM EDT | 2024-12-31 | 1,353.95 | 1,437.00 | 1,521.40 | 0.00 | - | 22 | 35 | 39.72% |
| SPX250117C03900000 | 2024-02-22 3:09PM EDT | 2025-01-17 | 1,359.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPX250221C03900000 | 2024-02-20 4:02PM EDT | 2025-02-21 | 1,273.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250417C03900000 | 2024-04-11 10:46AM EDT | 2025-04-17 | 1,464.48 | 1,470.50 | 1,511.90 | 0.00 | - | - | 2 | 31.63% |
| SPX250516C03900000 | 2024-05-15 12:25PM EDT | 2025-05-16 | 1,572.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPX250620C03900000 | 2024-04-11 10:48AM EDT | 2025-06-20 | 1,493.70 | 1,510.40 | 1,529.80 | 0.00 | - | 1 | 10 | 30.52% |
| SPX251219C03900000 | 2024-05-17 12:53PM EDT | 2025-12-19 | 1,677.09 | 0.00 | 0.00 | 0.00 | - | 15 | 688 | 0.00% |
| SPX261218C03900000 | 2024-05-13 9:40AM EDT | 2026-12-18 | 1,748.00 | 0.00 | 0.00 | 0.00 | - | 4 | 386 | 0.00% |
| SPX271217C03900000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 1,869.28 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| SPX281215C03900000 | 2023-10-31 9:43AM EDT | 2028-12-15 | 1,186.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528P03900000 | 2024-05-20 4:01PM EDT | 2024-05-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 82 | 50.00% |
| SPXW240529P03900000 | 2024-05-23 3:59PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.10 | 0.00 | - | 80 | 224 | 88.67% |
| SPXW240530P03900000 | 2024-05-21 3:41PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 226 | 79.30% |
| SPXW240531P03900000 | 2024-05-24 3:46PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 40 | 7,319 | 72.27% |
| SPXW240603P03900000 | 2024-05-24 12:17PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 10 | 16 | 60.84% |
| SPXW240604P03900000 | 2024-05-23 1:55PM EDT | 2024-06-04 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 135 | 57.72% |
| SPXW240606P03900000 | 2024-05-15 1:17PM EDT | 2024-06-06 | 0.35 | 0.00 | 0.20 | 0.00 | - | 5 | 47 | 53.91% |
| SPXW240607P03900000 | 2024-05-24 2:33PM EDT | 2024-06-07 | 0.15 | 0.05 | 0.20 | -0.12 | -44.44% | 290 | 5,287 | 52.73% |
| SPXW240610P03900000 | 2024-05-17 12:32PM EDT | 2024-06-10 | 0.35 | 0.10 | 0.25 | 0.00 | - | 3 | 150 | 50.46% |
| SPXW240611P03900000 | 2024-05-23 3:08PM EDT | 2024-06-11 | 0.40 | 0.10 | 0.30 | 0.00 | - | 56 | 116 | 49.78% |
| SPXW240613P03900000 | 2024-05-23 1:45PM EDT | 2024-06-13 | 0.34 | 0.25 | 0.40 | -0.05 | -12.82% | 2,400 | 2,102 | 48.39% |
| SPXW240614P03900000 | 2024-05-24 3:42PM EDT | 2024-06-14 | 0.40 | 0.25 | 0.45 | -0.20 | -33.33% | 115 | 235 | 47.72% |
| SPXW240621P03900000 | 2024-05-24 3:33PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.70 | -0.05 | -7.69% | 24 | 1,274 | 42.97% |
| SPXW240624P03900000 | 2024-05-13 1:31PM EDT | 2024-06-24 | 1.30 | 0.55 | 0.75 | 0.00 | - | 3 | 3 | 41.07% |
| SPXW240628P03900000 | 2024-05-24 1:18PM EDT | 2024-06-28 | 1.00 | 0.80 | 1.00 | +0.10 | +11.11% | 108 | 5,079 | 39.81% |
| SPXW240705P03900000 | 2024-05-23 1:44PM EDT | 2024-07-05 | 1.28 | 1.05 | 1.30 | 0.00 | - | 1 | 154 | 37.35% |
| SPXW240712P03900000 | 2024-05-24 1:05PM EDT | 2024-07-12 | 1.65 | 1.50 | 1.75 | -0.50 | -23.26% | 2 | 1,019 | 35.79% |
| SPXW240719P03900000 | 2024-05-23 3:41PM EDT | 2024-07-19 | 2.55 | 2.00 | 2.20 | 0.00 | - | 1 | 1,580 | 34.41% |
| SPXW240731P03900000 | 2024-05-23 3:07PM EDT | 2024-07-31 | 3.61 | 2.80 | 3.10 | 0.00 | - | 1 | 2,120 | 32.64% |
| SPX240816P03900000 | 2024-05-24 3:08PM EDT | 2024-08-16 | 4.30 | 4.10 | 4.30 | -0.50 | -10.42% | 2 | 5,900 | 30.72% |
| SPXW240830P03900000 | 2024-05-23 10:51AM EDT | 2024-08-30 | 5.30 | 5.10 | 5.40 | 0.00 | - | 8 | 228 | 29.41% |
| SPX240920P03900000 | 2024-05-24 4:01PM EDT | 2024-09-20 | 7.20 | 7.00 | 7.30 | -1.10 | -13.25% | 71 | 18,718 | 27.98% |
| SPXW240930P03900000 | 2024-05-23 1:32PM EDT | 2024-09-30 | 8.34 | 7.80 | 8.20 | 0.00 | - | 7 | 933 | 27.39% |
| SPX241018P03900000 | 2024-05-24 4:01PM EDT | 2024-10-18 | 10.00 | 9.90 | 10.20 | +0.30 | +3.09% | 4 | 2,681 | 26.63% |
| SPXW241031P03900000 | 2024-05-23 12:12PM EDT | 2024-10-31 | 11.19 | 11.00 | 11.40 | 0.00 | - | 2 | 46 | 26.04% |
| SPX241115P03900000 | 2024-05-24 3:25PM EDT | 2024-11-15 | 13.74 | 13.40 | 13.80 | +0.17 | +1.25% | 1 | 4,889 | 25.79% |
| SPX241220P03900000 | 2024-05-24 4:32AM EDT | 2024-12-20 | 18.65 | 17.50 | 17.90 | -0.85 | -4.36% | 9 | 21,773 | 24.77% |
| SPXW241231P03900000 | 2024-05-21 10:11AM EDT | 2024-12-31 | 17.69 | 18.40 | 18.90 | 0.00 | - | 35 | 361 | 24.41% |
| SPX250117P03900000 | 2024-05-24 1:59PM EDT | 2025-01-17 | 20.53 | 20.30 | 20.70 | -1.67 | -7.52% | 36 | 4,510 | 23.97% |
| SPX250221P03900000 | 2024-05-24 12:42PM EDT | 2025-02-21 | 24.75 | 24.30 | 24.80 | +0.34 | +1.39% | 6 | 5,360 | 23.27% |
| SPX250321P03900000 | 2024-05-22 12:09PM EDT | 2025-03-21 | 26.70 | 27.90 | 28.50 | 0.00 | - | 10 | 6,096 | 22.86% |
| SPXW250331P03900000 | 2024-05-20 11:16AM EDT | 2025-03-31 | 27.68 | 29.00 | 29.80 | 0.00 | - | 1 | 57 | 22.72% |
| SPX250417P03900000 | 2024-05-14 1:51PM EDT | 2025-04-17 | 34.14 | 31.00 | 31.80 | 0.00 | - | 1 | 14 | 22.46% |
| SPX250516P03900000 | 2024-05-21 12:13PM EDT | 2025-05-16 | 36.30 | 34.80 | 35.40 | +2.74 | +8.16% | 1 | 480 | 22.09% |
| SPX250620P03900000 | 2024-05-23 10:10AM EDT | 2025-06-20 | 38.80 | 39.00 | 39.50 | 0.00 | - | 156 | 3,510 | 21.66% |
| SPX251219P03900000 | 2024-05-22 3:07PM EDT | 2025-12-19 | 63.05 | 62.00 | 62.70 | 0.00 | - | 2 | 5,930 | 20.25% |
| SPX261218P03900000 | 2024-05-17 1:38PM EDT | 2026-12-18 | 101.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,807 | 3.13% |
| SPX271217P03900000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 164.75 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 3.13% |
| SPX281215P03900000 | 2024-02-02 2:46PM EDT | 2028-12-15 | 240.00 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 3.13% |
| SPX291221P03900000 | 2024-05-08 1:55PM EDT | 2029-12-21 | 225.00 | 0.00 | 0.00 | 0.00 | - | 50 | 111 | 1.56% |
