拍板:4250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04250000 | 2024-05-24 10:29AM EDT | 2024-05-31 | 1,047.28 | 1,040.40 | 1,072.00 | -20.72 | -1.94% | 1 | 52 | 68.46% |
| SPXW240603C04250000 | 2024-05-22 3:12PM EDT | 2024-06-03 | 1,052.92 | 1,039.80 | 1,073.30 | 0.00 | - | 3 | 6 | 58.86% |
| SPX240621C04250000 | 2024-05-14 9:44AM EDT | 2024-06-21 | 995.97 | 1,061.50 | 1,073.30 | 0.00 | - | 1 | 11,357 | 52.17% |
| SPXW240628C04250000 | 2024-05-14 2:56PM EDT | 2024-06-28 | 1,018.51 | 1,060.90 | 1,083.20 | 0.00 | - | 1 | 91 | 51.56% |
| SPX240719C04250000 | 2024-05-08 11:58AM EDT | 2024-07-19 | 973.13 | 1,078.60 | 1,092.50 | 0.00 | - | 5 | 64 | 43.83% |
| SPXW240731C04250000 | 2024-04-18 12:23PM EDT | 2024-07-31 | 862.04 | 1,089.90 | 1,106.20 | 0.00 | - | 2 | 4 | 43.38% |
| SPX240816C04250000 | 2024-05-08 11:34AM EDT | 2024-08-16 | 991.83 | 1,095.40 | 1,109.90 | 0.00 | - | 2 | 937 | 39.84% |
| SPXW240830C04250000 | 2024-04-08 10:13AM EDT | 2024-08-30 | 1,049.39 | 990.70 | 999.10 | 0.00 | - | - | 24 | 0.00% |
| SPX240920C04250000 | 2024-04-10 9:34AM EDT | 2024-09-20 | 1,011.60 | 1,052.60 | 1,058.10 | 0.00 | - | 1 | 1,018 | 18.49% |
| SPXW240930C04250000 | 2024-04-26 12:53PM EDT | 2024-09-30 | 955.92 | 1,115.20 | 1,144.10 | 0.00 | - | 88 | 1,290 | 37.57% |
| SPX241018C04250000 | 2024-05-08 11:34AM EDT | 2024-10-18 | 1,032.93 | 1,134.10 | 1,152.00 | 0.00 | - | 4 | 1,588 | 36.26% |
| SPX241115C04250000 | 2024-04-10 12:37PM EDT | 2024-11-15 | 1,057.54 | 1,075.80 | 1,088.70 | 0.00 | - | 10 | 63 | 24.09% |
| SPX241220C04250000 | 2024-05-08 11:34AM EDT | 2024-12-20 | 1,072.93 | 1,179.40 | 1,186.50 | 0.00 | - | 2 | 1,424 | 33.99% |
| SPX250117C04250000 | 2024-04-25 1:17PM EDT | 2025-01-17 | 968.72 | 1,200.40 | 1,206.80 | 0.00 | - | 34 | 2,736 | 33.82% |
| SPX250221C04250000 | 2024-02-14 3:46PM EDT | 2025-02-21 | 977.00 | 1,056.30 | 1,147.40 | 0.00 | - | 8 | 4 | 26.14% |
| SPX250321C04250000 | 2024-04-19 3:12PM EDT | 2025-03-21 | 967.02 | 1,239.40 | 1,254.40 | 0.00 | - | 18 | 24 | 33.82% |
| SPX250620C04250000 | 2024-05-16 11:28AM EDT | 2025-06-20 | 1,305.75 | 1,283.40 | 1,304.80 | 0.00 | - | 1 | 105 | 32.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528P04250000 | 2024-05-23 4:00PM EDT | 2024-05-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 1,116 | 62.11% |
| SPXW240529P04250000 | 2024-05-24 3:01PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.10 | 0.00 | - | 330 | 9,534 | 58.30% |
| SPXW240530P04250000 | 2024-05-24 4:14PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 60 | 434 | 54.88% |
| SPXW240531P04250000 | 2024-05-24 3:47PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 677 | 5,717 | 50.88% |
| SPXW240603P04250000 | 2024-05-20 11:07AM EDT | 2024-06-03 | 0.20 | 0.05 | 0.20 | 0.00 | - | 45 | 271 | 46.24% |
| SPXW240604P04250000 | 2024-05-24 10:59AM EDT | 2024-06-04 | 0.20 | 0.05 | 0.25 | -0.15 | -42.86% | 42 | 9,061 | 45.02% |
| SPXW240605P04250000 | 2024-05-24 4:04PM EDT | 2024-06-05 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 265 | 30 | 43.12% |
| SPXW240606P04250000 | 2024-05-23 12:11PM EDT | 2024-06-06 | 0.30 | 0.15 | 0.30 | 0.00 | - | 9 | 50 | 42.14% |
| SPXW240607P04250000 | 2024-05-24 1:15PM EDT | 2024-06-07 | 0.35 | 0.20 | 0.40 | -0.20 | -36.36% | 144 | 32,463 | 41.80% |
| SPXW240610P04250000 | 2024-05-24 10:32AM EDT | 2024-06-10 | 0.45 | 0.25 | 0.45 | +0.05 | +12.50% | 218 | 1,658 | 38.38% |
| SPXW240611P04250000 | 2024-05-21 12:36PM EDT | 2024-06-11 | 0.50 | 0.30 | 0.50 | 0.00 | - | 120 | 246 | 37.71% |
| SPXW240612P04250000 | 2024-05-16 10:17AM EDT | 2024-06-12 | 0.80 | 0.45 | 0.60 | 0.00 | - | 3 | 72 | 37.43% |
| SPXW240613P04250000 | 2024-05-23 3:17PM EDT | 2024-06-13 | 0.95 | 0.50 | 0.70 | 0.00 | - | 1 | 3 | 37.10% |
| SPXW240614P04250000 | 2024-05-24 2:59PM EDT | 2024-06-14 | 0.75 | 0.55 | 0.75 | -0.25 | -25.00% | 187 | 15,740 | 36.49% |
| SPXW240617P04250000 | 2024-05-21 10:55AM EDT | 2024-06-17 | 0.85 | 0.65 | 0.85 | 0.00 | - | 175 | 242 | 34.61% |
| SPXW240618P04250000 | 2024-05-14 9:37AM EDT | 2024-06-18 | 1.55 | 0.75 | 0.95 | 0.00 | - | - | 97 | 34.35% |
| SPX240621P04250000 | 2024-05-24 3:44PM EDT | 2024-06-21 | 1.05 | 0.95 | 1.10 | -0.40 | -27.59% | 1 | 25,818 | 33.03% |
| SPXW240624P04250000 | 2024-05-24 4:02PM EDT | 2024-06-24 | 1.12 | 1.05 | 1.30 | -0.38 | -25.33% | 151 | 747 | 32.03% |
| SPXW240628P04250000 | 2024-05-24 4:12PM EDT | 2024-06-28 | 1.52 | 1.45 | 1.60 | -0.58 | -27.62% | 100 | 13,798 | 30.95% |
| SPXW240701P04250000 | 2024-05-22 12:49PM EDT | 2024-07-01 | 1.57 | 1.55 | 1.80 | 0.00 | - | 1 | 102 | 30.16% |
| SPXW240705P04250000 | 2024-05-23 1:38PM EDT | 2024-07-05 | 2.25 | 1.90 | 2.15 | 0.00 | - | 147 | 202 | 29.37% |
| SPXW240712P04250000 | 2024-05-24 11:55AM EDT | 2024-07-12 | 2.90 | 2.70 | 3.00 | -0.60 | -17.14% | 6 | 96 | 28.49% |
| SPXW240719P04250000 | 2024-05-23 10:30AM EDT | 2024-07-19 | 3.54 | 3.40 | 3.70 | 0.00 | - | 2 | 757 | 27.49% |
| SPXW240731P04250000 | 2024-05-24 10:32AM EDT | 2024-07-31 | 5.10 | 4.80 | 5.10 | -0.20 | -3.77% | 4 | 1,241 | 26.23% |
| SPXW240816P04250000 | 2024-05-16 10:22AM EDT | 2024-08-16 | 6.90 | 6.70 | 7.00 | 0.00 | - | 2 | 41 | 24.89% |
| SPXW240830P04250000 | 2024-05-23 3:35PM EDT | 2024-08-30 | 10.02 | 8.30 | 8.70 | 0.00 | - | 103 | 11,609 | 23.96% |
| SPX240920P04250000 | 2024-05-24 11:59AM EDT | 2024-09-20 | 11.80 | 11.30 | 11.60 | -1.70 | -12.59% | 27 | 7,496 | 22.96% |
| SPXW240930P04250000 | 2024-05-17 2:03PM EDT | 2024-09-30 | 12.70 | 12.50 | 12.90 | 0.00 | - | 60 | 704 | 22.52% |
| SPX241018P04250000 | 2024-05-24 4:01PM EDT | 2024-10-18 | 15.60 | 15.50 | 15.90 | -0.40 | -2.50% | 19 | 10,772 | 22.02% |
| SPXW241031P04250000 | 2024-05-24 11:59AM EDT | 2024-10-31 | 17.55 | 17.20 | 17.60 | +0.39 | +2.27% | 11 | 96 | 21.58% |
| SPX241115P04250000 | 2024-05-23 11:28AM EDT | 2024-11-15 | 21.00 | 20.80 | 21.20 | 0.00 | - | 2 | 8,007 | 21.50% |
| SPX241220P04250000 | 2024-05-23 10:53AM EDT | 2024-12-20 | 26.90 | 26.50 | 26.90 | 0.00 | - | 236 | 6,987 | 20.77% |
| SPXW241231P04250000 | 2024-05-21 10:24AM EDT | 2024-12-31 | 27.08 | 27.80 | 28.30 | 0.00 | - | 6 | 353 | 20.50% |
| SPX250117P04250000 | 2024-05-24 12:29PM EDT | 2025-01-17 | 30.90 | 30.50 | 30.80 | +2.02 | +6.99% | 3 | 18,862 | 20.17% |
| SPX250221P04250000 | 2024-05-24 11:17AM EDT | 2025-02-21 | 36.23 | 36.30 | 36.90 | +0.04 | +0.11% | 10 | 417 | 19.74% |
| SPX250321P04250000 | 2024-05-24 3:54PM EDT | 2025-03-21 | 42.10 | 41.50 | 42.20 | +0.20 | +0.48% | 5 | 3,241 | 19.50% |
| SPXW250331P04250000 | 2024-05-14 11:21AM EDT | 2025-03-31 | 49.15 | 43.20 | 44.00 | 0.00 | - | 36 | 38 | 19.41% |
| SPX250417P04250000 | 2024-05-22 3:51PM EDT | 2025-04-17 | 47.90 | 46.30 | 47.00 | 0.00 | - | 8 | 13 | 19.25% |
| SPX250516P04250000 | 2024-05-17 9:46AM EDT | 2025-05-16 | 52.60 | 51.40 | 52.10 | 0.00 | - | 162 | 163 | 19.01% |
| SPX250620P04250000 | 2024-05-24 2:23PM EDT | 2025-06-20 | 58.16 | 57.40 | 58.10 | +2.36 | +4.23% | 55 | 5,951 | 18.75% |
| SPX251219P04250000 | 2024-05-14 11:16AM EDT | 2025-12-19 | 99.00 | 89.00 | 90.30 | 0.00 | - | 5 | 1,555 | 17.89% |
