拍板:4200.00
認購期權範圍2024年5月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04200000 | 2024-04-17 10:35AM EDT | 2024-05-31 | 882.98 | 1,106.80 | 1,117.70 | 0.00 | - | 5 | 37 | 66.50% |
| SPXW240610C04200000 | 2024-04-26 12:46PM EDT | 2024-06-10 | 927.63 | 1,107.40 | 1,123.60 | 0.00 | - | 1 | 1 | 53.84% |
| SPXW240621C04200000 | 2024-05-01 1:13PM EDT | 2024-06-21 | 843.50 | 1,116.70 | 1,129.40 | 0.00 | - | 10 | 12 | 52.55% |
| SPXW240628C04200000 | 2024-05-14 1:11PM EDT | 2024-06-28 | 1,042.54 | 1,120.20 | 1,134.30 | 0.00 | - | 1 | 52 | 50.03% |
| SPXW240719C04200000 | 2024-04-29 2:42PM EDT | 2024-07-19 | 953.84 | 1,132.90 | 1,148.10 | 0.00 | - | 5 | 10 | 45.01% |
| SPXW240731C04200000 | 2024-05-15 1:44PM EDT | 2024-07-31 | 1,142.18 | 1,139.00 | 1,155.30 | 0.00 | - | 1 | 2 | 43.04% |
| SPX240816C04200000 | 2024-02-28 11:05AM EDT | 2024-08-16 | 968.92 | 1,126.30 | 1,141.40 | 0.00 | - | 4 | 870 | 35.83% |
| SPX240920C04200000 | 2024-05-17 3:02PM EDT | 2024-09-20 | 1,169.49 | 1,173.00 | 1,181.10 | +78.38 | +7.18% | 23 | 3,893 | 37.60% |
| SPXW240930C04200000 | 2024-04-26 12:11PM EDT | 2024-09-30 | 996.84 | 1,172.30 | 1,190.60 | 0.00 | - | 2 | 357 | 37.61% |
| SPX241018C04200000 | 2024-03-18 2:26PM EDT | 2024-10-18 | 1,100.78 | 932.20 | 974.70 | 0.00 | - | 4 | 1,438 | 0.00% |
| SPX241115C04200000 | 2024-04-10 12:35PM EDT | 2024-11-15 | 1,101.61 | 1,122.60 | 1,135.60 | 0.00 | - | 18 | 1,658 | 24.25% |
| SPX241220C04200000 | 2024-05-10 11:15AM EDT | 2024-12-20 | 1,147.43 | 1,228.80 | 1,236.10 | 0.00 | - | 2,261 | 15,102 | 34.68% |
| SPXW241231C04200000 | 2024-05-03 11:28AM EDT | 2024-12-31 | 1,058.25 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| SPX250117C04200000 | 2024-04-25 1:16PM EDT | 2025-01-17 | 1,012.61 | 1,247.80 | 1,255.80 | 0.00 | - | 93 | 76 | 34.49% |
| SPX250221C04200000 | 2024-05-08 12:45PM EDT | 2025-02-21 | 1,153.72 | 1,248.80 | 1,292.50 | 0.00 | - | 20 | 6 | 35.33% |
| SPX250321C04200000 | 2024-04-23 12:13PM EDT | 2025-03-21 | 1,085.41 | 1,274.70 | 1,298.70 | 0.00 | - | 2 | 53 | 34.16% |
| SPXW250331C04200000 | 2024-04-03 10:25AM EDT | 2025-03-31 | 1,251.03 | 1,080.00 | 1,143.00 | 0.00 | - | 23 | 23 | 19.35% |
| SPX250620C04200000 | 2023-12-28 12:53PM EDT | 2025-06-20 | 927.40 | 989.00 | 998.10 | 0.00 | - | 1 | 607 | 0.00% |
| SPX251219C04200000 | 2024-04-26 9:54AM EDT | 2025-12-19 | 1,260.73 | 1,406.10 | 1,457.40 | 0.00 | - | 1 | 1,820 | 33.22% |
| SPX261218C04200000 | 2024-05-17 1:11PM EDT | 2026-12-18 | 1,582.86 | 0.00 | 0.00 | +61.86 | +4.07% | 90 | 1,752 | 0.00% |
| SPX271217C04200000 | 2024-03-14 10:05AM EDT | 2027-12-17 | 1,605.68 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| SPX281215C04200000 | 2024-02-12 11:47AM EDT | 2028-12-15 | 1,630.79 | 1,710.70 | 1,790.70 | 0.00 | - | 1 | 285 | 29.05% |
認沽盤範圍2024年5月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P04200000 | 2024-05-17 9:39AM EDT | 2024-05-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,803 | 75.00% |
| SPXW240521P04200000 | 2024-05-17 11:48AM EDT | 2024-05-21 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 150 | 10,066 | 68.36% |
| SPXW240522P04200000 | 2024-05-17 11:54AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 359 | 3,671 | 61.13% |
| SPXW240523P04200000 | 2024-05-17 3:34PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 806 | 55.86% |
| SPXW240524P04200000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 761 | 7,534 | 51.66% |
| SPXW240528P04200000 | 2024-05-17 4:04PM EDT | 2024-05-28 | 0.11 | 0.00 | 0.20 | -0.09 | -45.00% | 3,004 | 680 | 46.22% |
| SPXW240529P04200000 | 2024-05-17 3:22PM EDT | 2024-05-29 | 0.12 | 0.05 | 0.20 | -0.18 | -60.00% | 1 | 102 | 44.24% |
| SPXW240530P04200000 | 2024-05-17 4:08PM EDT | 2024-05-30 | 0.20 | 0.05 | 0.25 | -0.10 | -33.33% | 69 | 132 | 43.41% |
| SPXW240531P04200000 | 2024-05-17 4:13PM EDT | 2024-05-31 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 2,013 | 6,451 | 42.55% |
| SPXW240603P04200000 | 2024-05-16 11:49AM EDT | 2024-06-03 | 0.30 | 0.15 | 0.35 | -0.10 | -25.00% | 1 | 2,630 | 39.19% |
| SPXW240604P04200000 | 2024-05-16 11:18AM EDT | 2024-06-04 | 0.40 | 0.20 | 0.40 | 0.00 | - | 3,002 | 3,004 | 38.60% |
| SPXW240605P04200000 | 2024-05-16 10:08AM EDT | 2024-06-05 | 0.40 | 0.25 | 0.45 | 0.00 | - | 1 | 3 | 38.03% |
| SPXW240606P04200000 | 2024-05-17 8:31AM EDT | 2024-06-06 | 0.45 | 0.30 | 0.50 | -0.04 | -8.16% | 61 | 105 | 37.46% |
| SPXW240607P04200000 | 2024-05-17 2:35PM EDT | 2024-06-07 | 0.50 | 0.35 | 0.55 | -0.10 | -16.67% | 208 | 32,368 | 36.93% |
| SPXW240610P04200000 | 2024-05-14 10:21AM EDT | 2024-06-10 | 0.85 | 0.40 | 0.60 | 0.00 | - | 1 | 294 | 34.86% |
| SPXW240611P04200000 | 2024-05-17 11:18AM EDT | 2024-06-11 | 0.65 | 0.45 | 0.70 | -0.22 | -25.29% | 31 | 53 | 34.74% |
| SPXW240613P04200000 | 2024-05-17 3:25PM EDT | 2024-06-13 | 0.80 | 0.65 | 0.85 | -0.75 | -48.39% | 173 | 100 | 34.16% |
| SPXW240614P04200000 | 2024-05-17 2:35PM EDT | 2024-06-14 | 0.85 | 0.70 | 0.90 | -0.10 | -10.53% | 9 | 4,304 | 33.77% |
| SPXW240617P04200000 | 2024-05-16 11:21AM EDT | 2024-06-17 | 0.98 | 0.75 | 1.00 | 0.00 | - | 51 | 174 | 32.48% |
| SPXW240621P04200000 | 2024-05-17 3:23PM EDT | 2024-06-21 | 1.12 | 1.05 | 1.25 | -0.18 | -13.85% | 28 | 1,021 | 31.40% |
| SPXW240624P04200000 | 2024-05-10 10:32AM EDT | 2024-06-24 | 2.10 | 1.15 | 1.40 | 0.00 | - | 141 | 201 | 30.55% |
| SPXW240626P04200000 | 2024-05-16 12:04PM EDT | 2024-06-26 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXW240628P04200000 | 2024-05-16 3:40PM EDT | 2024-06-28 | 1.80 | 1.55 | 1.75 | 0.00 | - | 65 | 4,750 | 29.90% |
| SPXW240705P04200000 | 2024-05-13 11:19AM EDT | 2024-07-05 | 2.06 | 2.00 | 2.25 | -0.82 | -28.47% | 20 | 46 | 28.61% |
| SPXW240712P04200000 | 2024-05-17 3:42PM EDT | 2024-07-12 | 2.75 | 2.70 | 2.95 | -0.28 | -9.24% | 2 | 7 | 27.80% |
| SPXW240719P04200000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 3.70 | 3.30 | 3.60 | 0.00 | - | 28 | 1,965 | 26.98% |
| SPXW240731P04200000 | 2024-05-17 11:24AM EDT | 2024-07-31 | 4.80 | 4.40 | 4.80 | -0.10 | -2.04% | 30 | 1,956 | 25.84% |
| SPX240816P04200000 | 2024-05-17 3:20PM EDT | 2024-08-16 | 6.21 | 6.10 | 6.50 | -0.39 | -5.91% | 16 | 7,768 | 24.66% |
| SPXW240830P04200000 | 2024-05-17 2:28PM EDT | 2024-08-30 | 8.05 | 7.60 | 8.00 | -0.15 | -1.83% | 9 | 3,515 | 23.79% |
| SPX240920P04200000 | 2024-05-17 1:55PM EDT | 2024-09-20 | 10.45 | 10.30 | 10.70 | -0.25 | -2.34% | 28 | 19,217 | 22.91% |
| SPXW240930P04200000 | 2024-05-16 11:48AM EDT | 2024-09-30 | 11.70 | 11.50 | 11.90 | 0.00 | - | 1 | 1,561 | 22.51% |
| SPX241018P04200000 | 2024-05-17 3:40PM EDT | 2024-10-18 | 14.35 | 14.10 | 14.50 | -0.45 | -3.04% | 11 | 23,706 | 22.00% |
| SPXW241031P04200000 | 2024-05-15 1:57PM EDT | 2024-10-31 | 16.11 | 15.80 | 16.20 | 0.00 | - | 298 | 335 | 21.62% |
| SPX241115P04200000 | 2024-05-17 11:59AM EDT | 2024-11-15 | 19.44 | 19.00 | 19.40 | -0.60 | -2.99% | 420 | 8,754 | 21.53% |
| SPX241220P04200000 | 2024-05-17 3:01PM EDT | 2024-12-20 | 24.16 | 24.20 | 24.60 | -0.62 | -2.50% | 13 | 37,393 | 20.82% |
| SPXW241231P04200000 | 2024-05-15 4:03PM EDT | 2024-12-31 | 25.60 | 25.40 | 25.90 | 0.00 | - | 20 | 542 | 20.56% |
| SPX250117P04200000 | 2024-05-17 9:46AM EDT | 2025-01-17 | 28.72 | 27.80 | 28.30 | +0.32 | +1.13% | 10 | 10,725 | 20.26% |
| SPX250221P04200000 | 2024-05-17 12:04PM EDT | 2025-02-21 | 34.00 | 33.30 | 33.90 | -4.68 | -12.10% | 11 | 941 | 19.83% |
| SPX250321P04200000 | 2024-05-17 10:37AM EDT | 2025-03-21 | 39.12 | 38.20 | 38.80 | +0.18 | +0.46% | 13 | 3,624 | 19.58% |
| SPXW250331P04200000 | 2024-05-07 8:59AM EDT | 2025-03-31 | 49.90 | 39.80 | 40.50 | 0.00 | - | 1 | 305 | 19.50% |
| SPX250417P04200000 | 2024-05-16 10:45AM EDT | 2025-04-17 | 42.70 | 42.80 | 43.40 | 0.00 | - | 2 | 1,939 | 19.36% |
| SPX250516P04200000 | 2024-05-13 11:10AM EDT | 2025-05-16 | 55.00 | 47.80 | 48.50 | 0.00 | - | 18 | 19 | 19.16% |
| SPX250620P04200000 | 2024-05-16 4:05PM EDT | 2025-06-20 | 54.93 | 53.40 | 54.20 | 0.00 | - | 616 | 14,349 | 18.90% |
| SPX251219P04200000 | 2024-05-17 12:05PM EDT | 2025-12-19 | 86.50 | 85.00 | 86.00 | +0.40 | +0.46% | 501 | 10,934 | 18.12% |
| SPX261218P04200000 | 2024-05-17 12:53PM EDT | 2026-12-18 | 135.28 | 0.00 | 0.00 | -8.84 | -6.13% | 60 | 2,182 | 3.13% |
| SPX271217P04200000 | 2024-02-29 11:34AM EDT | 2027-12-17 | 221.52 | 0.00 | 0.00 | 0.00 | - | 163 | 403 | 1.56% |
| SPX281215P04200000 | 2024-02-01 10:41AM EDT | 2028-12-15 | 321.39 | 0.00 | 0.00 | 0.00 | - | 1 | 642 | 1.56% |
| SPX291221P04200000 | 2024-05-16 1:53PM EDT | 2029-12-21 | 250.00 | 0.00 | 0.00 | 0.00 | - | 175 | 325 | 1.56% |
