拍板:4550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528C04550000 | 2024-05-20 10:40AM EDT | 2024-05-28 | 775.82 | 745.70 | 761.90 | 0.00 | - | 4 | 4 | 84.25% |
| SPXW240529C04550000 | 2024-05-23 3:34PM EDT | 2024-05-29 | 715.18 | 743.90 | 765.10 | 0.00 | - | 10 | 11 | 81.05% |
| SPXW240530C04550000 | 2024-05-10 1:31PM EDT | 2024-05-30 | 673.00 | 742.30 | 767.80 | 0.00 | - | 1 | 1 | 77.72% |
| SPXW240531C04550000 | 2024-05-24 3:20PM EDT | 2024-05-31 | 752.43 | 740.90 | 772.40 | +35.10 | +4.89% | 1 | 48 | 51.35% |
| SPXW240603C04550000 | 2024-05-22 3:09PM EDT | 2024-06-03 | 754.62 | 740.30 | 773.80 | 0.00 | - | 1 | 1 | 65.68% |
| SPXW240604C04550000 | 2024-04-30 10:44AM EDT | 2024-06-04 | 574.82 | 742.80 | 772.70 | 0.00 | - | - | 1 | 61.73% |
| SPXW240605C04550000 | 2024-05-17 2:58PM EDT | 2024-06-05 | 758.08 | 743.60 | 773.30 | 0.00 | - | 1 | 0 | 59.57% |
| SPXW240607C04550000 | 2024-05-22 2:09PM EDT | 2024-06-07 | 763.94 | 748.10 | 773.10 | 0.00 | - | 1 | 10 | 55.01% |
| SPXW240610C04550000 | 2024-05-22 2:09PM EDT | 2024-06-10 | 763.85 | 747.80 | 774.10 | 0.00 | - | 1 | 0 | 50.56% |
| SPXW240611C04550000 | 2024-05-23 2:51PM EDT | 2024-06-11 | 719.25 | 741.50 | 781.80 | 0.00 | - | 1 | 0 | 53.53% |
| SPXW240612C04550000 | 2024-05-23 2:57PM EDT | 2024-06-12 | 719.11 | 742.30 | 782.50 | 0.00 | - | 1 | 1 | 52.46% |
| SPXW240613C04550000 | 2024-05-23 3:15PM EDT | 2024-06-13 | 720.16 | 745.60 | 781.80 | 0.00 | - | 1 | 1 | 50.78% |
| SPXW240614C04550000 | 2024-05-10 11:54AM EDT | 2024-06-14 | 683.58 | 753.50 | 775.60 | 0.00 | - | - | 1 | 46.33% |
| SPXW240617C04550000 | 2024-05-15 12:10PM EDT | 2024-06-17 | 757.53 | 747.70 | 782.10 | 0.00 | - | 1 | 1 | 46.49% |
| SPXW240618C04550000 | 2024-05-10 2:25PM EDT | 2024-06-18 | 690.63 | 748.90 | 785.00 | 0.00 | - | - | 1 | 46.82% |
| SPXW240620C04550000 | 2024-05-17 2:31PM EDT | 2024-06-20 | 758.87 | 749.80 | 784.80 | 0.00 | - | 1 | 1 | 44.97% |
| SPXW240621C04550000 | 2024-05-17 2:58PM EDT | 2024-06-21 | 768.88 | 758.10 | 781.00 | 0.00 | - | 1 | 25 | 42.57% |
| SPXW240624C04550000 | 2024-05-17 3:17PM EDT | 2024-06-24 | 770.81 | 753.40 | 787.40 | 0.00 | - | 1 | 1 | 42.95% |
| SPXW240628C04550000 | 2024-05-17 3:57PM EDT | 2024-06-28 | 776.00 | 763.60 | 785.90 | 0.00 | - | 2 | 137 | 39.89% |
| SPXW240719C04550000 | 2024-05-09 2:34PM EDT | 2024-07-19 | 703.55 | 781.40 | 800.20 | 0.00 | - | 1 | 1 | 35.25% |
| SPXW240731C04550000 | 2024-05-15 2:06PM EDT | 2024-07-31 | 802.89 | 787.40 | 811.40 | 0.00 | - | 10 | 60 | 34.34% |
| SPX240816C04550000 | 2024-04-19 1:06PM EDT | 2024-08-16 | 553.70 | 810.00 | 822.70 | 0.00 | - | 9 | 373 | 32.89% |
| SPXW240830C04550000 | 2024-05-23 4:43AM EDT | 2024-08-30 | 852.40 | 810.60 | 833.40 | 0.00 | - | 1 | 1 | 32.11% |
| SPX240920C04550000 | 2024-05-17 10:02AM EDT | 2024-09-20 | 834.74 | 832.80 | 839.40 | 0.00 | - | 2 | 3,117 | 29.95% |
| SPXW240930C04550000 | 2024-04-19 3:11PM EDT | 2024-09-30 | 576.37 | 847.90 | 856.60 | 0.00 | - | 5 | 678 | 30.92% |
| SPX241018C04550000 | 2024-03-21 12:33PM EDT | 2024-10-18 | 866.61 | 582.80 | 605.90 | 0.00 | - | 2 | 679 | 0.00% |
| SPX241115C04550000 | 2024-05-01 12:02PM EDT | 2024-11-15 | 642.70 | 875.60 | 887.70 | 0.00 | - | 3 | 5,328 | 29.68% |
| SPX241220C04550000 | 2024-05-06 3:31PM EDT | 2024-12-20 | 786.88 | 902.70 | 909.60 | 0.00 | - | 1 | 3,506 | 29.02% |
| SPXW241231C04550000 | 2024-01-12 11:42AM EDT | 2024-12-31 | 532.92 | 725.20 | 728.00 | 0.00 | - | 28 | 15 | 0.00% |
| SPX250117C04550000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 750.72 | 926.90 | 933.30 | 0.00 | - | 1 | 1,117 | 29.15% |
| SPX250221C04550000 | 2024-02-26 12:48PM EDT | 2025-02-21 | 816.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250321C04550000 | 2024-04-19 1:36PM EDT | 2025-03-21 | 741.27 | 978.50 | 982.40 | 0.00 | - | 4 | 4 | 29.27% |
| SPX250620C04550000 | 2024-05-09 12:15PM EDT | 2025-06-20 | 945.63 | 1,026.70 | 1,045.30 | 0.00 | - | 2 | 141 | 29.27% |
| SPX251219C04550000 | 2024-05-09 12:41PM EDT | 2025-12-19 | 1,060.18 | 1,126.80 | 1,175.10 | 0.00 | - | 2 | 0 | 30.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528P04550000 | 2024-05-24 3:31PM EDT | 2024-05-28 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 67 | 2,071 | 49.02% |
| SPXW240529P04550000 | 2024-05-24 3:10PM EDT | 2024-05-29 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 1,054 | 1,156 | 45.46% |
| SPXW240530P04550000 | 2024-05-24 4:13PM EDT | 2024-05-30 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 1,145 | 270 | 42.65% |
| SPXW240531P04550000 | 2024-05-24 4:12PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.25 | -0.30 | -66.67% | 510 | 3,760 | 40.36% |
| SPXW240603P04550000 | 2024-05-24 3:51PM EDT | 2024-06-03 | 0.20 | 0.15 | 0.35 | -0.25 | -55.56% | 171 | 344 | 34.94% |
| SPXW240604P04550000 | 2024-05-24 3:18PM EDT | 2024-06-04 | 0.30 | 0.20 | 0.40 | -0.40 | -57.14% | 327 | 170 | 33.79% |
| SPXW240605P04550000 | 2024-05-24 3:49PM EDT | 2024-06-05 | 0.35 | 0.25 | 0.45 | -0.10 | -22.22% | 167 | 70 | 32.76% |
| SPXW240606P04550000 | 2024-05-24 3:48PM EDT | 2024-06-06 | 0.40 | 0.30 | 0.50 | -0.34 | -45.95% | 190 | 321 | 31.85% |
| SPXW240607P04550000 | 2024-05-24 4:06PM EDT | 2024-06-07 | 0.45 | 0.40 | 0.60 | -0.25 | -35.71% | 200 | 134 | 31.32% |
| SPXW240610P04550000 | 2024-05-24 3:48PM EDT | 2024-06-10 | 0.60 | 0.50 | 0.70 | -0.50 | -45.45% | 22 | 370 | 28.93% |
| SPXW240611P04550000 | 2024-05-24 3:59PM EDT | 2024-06-11 | 0.60 | 0.55 | 0.75 | -0.50 | -45.45% | 2 | 303 | 28.35% |
| SPXW240612P04550000 | 2024-05-24 4:01PM EDT | 2024-06-12 | 0.85 | 0.80 | 1.00 | -0.62 | -42.18% | 34 | 245 | 28.58% |
| SPXW240613P04550000 | 2024-05-24 4:01PM EDT | 2024-06-13 | 1.00 | 0.95 | 1.15 | -0.72 | -41.86% | 2 | 29 | 28.35% |
| SPXW240614P04550000 | 2024-05-24 1:37PM EDT | 2024-06-14 | 1.30 | 1.05 | 1.25 | -0.07 | -5.11% | 8 | 2,493 | 27.97% |
| SPXW240617P04550000 | 2024-05-24 3:42PM EDT | 2024-06-17 | 1.30 | 1.20 | 1.45 | -0.80 | -38.10% | 2 | 119 | 26.68% |
| SPXW240618P04550000 | 2024-05-24 3:42PM EDT | 2024-06-18 | 1.45 | 1.35 | 1.60 | -0.25 | -14.71% | 37 | 13 | 26.49% |
| SPXW240620P04550000 | 2024-05-24 3:42PM EDT | 2024-06-20 | 1.65 | 1.55 | 1.80 | -0.85 | -34.00% | 2 | 105 | 25.91% |
| SPXW240621P04550000 | 2024-05-24 3:25PM EDT | 2024-06-21 | 1.85 | 1.75 | 1.95 | -0.90 | -32.73% | 137 | 728 | 25.73% |
| SPXW240624P04550000 | 2024-05-24 3:46PM EDT | 2024-06-24 | 2.00 | 1.90 | 2.20 | -0.85 | -29.82% | 3 | 22 | 24.88% |
| SPXW240626P04550000 | 2024-05-24 3:48PM EDT | 2024-06-26 | 2.30 | 2.20 | 2.50 | -0.88 | -27.67% | 4 | 16 | 24.57% |
| SPXW240628P04550000 | 2024-05-24 10:18AM EDT | 2024-06-28 | 3.01 | 2.60 | 2.80 | -0.64 | -17.53% | 33 | 1,843 | 24.27% |
| SPXW240701P04550000 | 2024-05-24 3:48PM EDT | 2024-07-01 | 2.90 | 2.75 | 3.10 | -1.15 | -28.40% | 2 | 104 | 23.67% |
| SPXW240705P04550000 | 2024-05-24 10:08AM EDT | 2024-07-05 | 3.49 | 3.30 | 3.60 | -0.61 | -14.88% | 47 | 34,034 | 23.05% |
| SPXW240712P04550000 | 2024-05-24 3:53PM EDT | 2024-07-12 | 4.80 | 4.60 | 5.00 | -1.20 | -20.00% | 9 | 105 | 22.55% |
| SPX240719P04550000 | 2024-05-23 2:30PM EDT | 2024-07-19 | 7.50 | 5.70 | 6.10 | 0.00 | - | 86 | 8,468 | 21.85% |
| SPXW240731P04550000 | 2024-05-24 9:30AM EDT | 2024-07-31 | 8.84 | 8.00 | 8.30 | -1.14 | -11.42% | 20 | 736 | 21.02% |
| SPXW240816P04550000 | 2024-05-23 11:01AM EDT | 2024-08-16 | 11.60 | 10.90 | 11.30 | 0.00 | - | 2 | 152 | 20.13% |
| SPXW240830P04550000 | 2024-05-24 12:16PM EDT | 2024-08-30 | 13.70 | 13.50 | 13.80 | -2.75 | -16.72% | 4 | 515 | 19.46% |
| SPXW240920P04550000 | 2024-05-23 2:07PM EDT | 2024-09-20 | 21.50 | 18.10 | 18.40 | 0.00 | - | 40 | 83 | 18.88% |
| SPXW240930P04550000 | 2024-05-24 9:34AM EDT | 2024-09-30 | 21.40 | 19.80 | 20.20 | +1.60 | +8.08% | 15 | 210 | 18.55% |
| SPX241018P04550000 | 2024-05-24 2:56PM EDT | 2024-10-18 | 24.45 | 24.00 | 24.30 | -2.50 | -9.28% | 1 | 4,433 | 18.21% |
| SPXW241031P04550000 | 2024-05-22 9:59AM EDT | 2024-10-31 | 25.10 | 26.60 | 27.00 | 0.00 | - | 28 | 1,004 | 17.95% |
| SPX241115P04550000 | 2024-05-22 1:52PM EDT | 2024-11-15 | 32.13 | 32.00 | 32.30 | 0.00 | - | 20 | 4,562 | 18.03% |
| SPX241220P04550000 | 2024-05-24 4:03PM EDT | 2024-12-20 | 40.44 | 40.20 | 40.50 | +0.69 | +1.74% | 262 | 13,935 | 17.58% |
| SPXW241231P04550000 | 2024-05-24 10:05AM EDT | 2024-12-31 | 44.33 | 42.20 | 42.70 | -1.65 | -3.59% | 4 | 1,935 | 17.41% |
| SPX250117P04550000 | 2024-05-21 1:57PM EDT | 2025-01-17 | 44.43 | 45.80 | 46.20 | 0.00 | - | 18 | 4,785 | 17.19% |
| SPX250221P04550000 | 2024-05-24 2:40PM EDT | 2025-02-21 | 54.47 | 54.00 | 55.00 | +2.20 | +4.21% | 2 | 947 | 16.98% |
| SPX250321P04550000 | 2024-05-24 11:31AM EDT | 2025-03-21 | 61.55 | 61.20 | 62.30 | -0.05 | -0.08% | 35 | 1,846 | 16.87% |
| SPXW250331P04550000 | 2024-05-15 12:42PM EDT | 2025-03-31 | 66.16 | 63.60 | 64.50 | 0.00 | - | 9 | 5 | 16.80% |
| SPX250417P04550000 | 2024-05-24 10:42AM EDT | 2025-04-17 | 69.73 | 67.60 | 68.80 | +0.81 | +1.18% | 264 | 3,300 | 16.73% |
| SPX250516P04550000 | 2024-05-20 9:50AM EDT | 2025-05-16 | 73.60 | 74.60 | 76.10 | 0.00 | - | 1 | 10 | 16.63% |
| SPX250620P04550000 | 2024-05-24 10:32AM EDT | 2025-06-20 | 85.01 | 82.40 | 83.70 | +1.50 | +1.80% | 1,350 | 4,270 | 16.44% |
| SPX251219P04550000 | 2024-05-24 9:33AM EDT | 2025-12-19 | 125.00 | 122.20 | 123.70 | -3.00 | -2.34% | 4 | 113 | 15.90% |
