拍板:4600.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528C04600000 | 2024-05-21 2:49PM EDT | 2024-05-28 | 701.00 | 695.70 | 712.00 | -16.97 | -2.36% | 4 | 0 | 79.48% |
| SPXW240531C04600000 | 2024-05-20 3:20PM EDT | 2024-05-31 | 719.12 | 691.00 | 722.50 | 0.00 | - | 2 | 1,169 | 72.88% |
| SPXW240604C04600000 | 2024-04-30 10:44AM EDT | 2024-06-04 | 525.14 | 692.90 | 722.70 | 0.00 | - | - | 1 | 58.29% |
| SPXW240607C04600000 | 2024-05-24 3:28PM EDT | 2024-06-07 | 705.95 | 698.30 | 723.30 | +112.69 | +19.00% | 4 | 251 | 52.08% |
| SPX240621C04600000 | 2024-05-23 4:00PM EDT | 2024-06-21 | 724.30 | 713.90 | 725.90 | +27.10 | +3.89% | 1 | 23,665 | 38.05% |
| SPXW240628C04600000 | 2024-05-21 10:16AM EDT | 2024-06-28 | 734.00 | 714.10 | 736.20 | 0.00 | - | 1 | 662 | 37.87% |
| SPX240719C04600000 | 2024-05-23 9:58AM EDT | 2024-07-19 | 747.94 | 734.90 | 748.80 | 0.00 | - | 1 | 2,887 | 33.12% |
| SPXW240731C04600000 | 2024-05-06 11:43AM EDT | 2024-07-31 | 619.06 | 738.70 | 762.70 | 0.00 | - | 1 | 2 | 32.90% |
| SPXW240816C04600000 | 2024-05-01 11:28AM EDT | 2024-08-16 | 518.30 | 751.10 | 774.00 | 0.00 | - | 1 | 3 | 31.52% |
| SPXW240830C04600000 | 2024-05-22 12:43PM EDT | 2024-08-30 | 793.61 | 762.70 | 785.40 | 0.00 | - | 2 | 10 | 30.88% |
| SPX240920C04600000 | 2024-05-20 11:01AM EDT | 2024-09-20 | 810.23 | 785.40 | 791.90 | 0.00 | - | 1 | 9,508 | 28.87% |
| SPXW240930C04600000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 807.00 | 781.10 | 809.80 | 0.00 | - | 1 | 226 | 29.90% |
| SPX241018C04600000 | 2024-04-30 1:07PM EDT | 2024-10-18 | 616.55 | 802.50 | 820.20 | 0.00 | - | 13 | 1,563 | 29.15% |
| SPXW241031C04600000 | 2024-05-08 3:07PM EDT | 2024-10-31 | 716.73 | 805.30 | 838.50 | 0.00 | - | - | 1 | 29.80% |
| SPX241115C04600000 | 2024-05-01 12:12PM EDT | 2024-11-15 | 605.26 | 828.20 | 843.20 | 0.00 | - | 2 | 2,675 | 28.94% |
| SPX241220C04600000 | 2024-05-23 10:18AM EDT | 2024-12-20 | 871.99 | 858.00 | 863.80 | 0.00 | - | 20 | 21,738 | 28.17% |
| SPXW241231C04600000 | 2024-05-24 12:39PM EDT | 2024-12-31 | 870.76 | 852.20 | 888.20 | +86.24 | +10.99% | 1 | 84 | 29.43% |
| SPX250117C04600000 | 2024-05-15 2:02PM EDT | 2025-01-17 | 882.84 | 881.50 | 888.20 | 0.00 | - | 5 | 1,165 | 28.36% |
| SPX250221C04600000 | 2024-04-22 1:29PM EDT | 2025-02-21 | 693.24 | 936.70 | 951.60 | 0.00 | - | 6 | 0 | 30.90% |
| SPX250321C04600000 | 2024-05-01 3:28PM EDT | 2025-03-21 | 754.18 | 920.00 | 940.30 | 0.00 | - | 62 | 434 | 28.69% |
| SPXW250331C04600000 | 2024-05-01 3:39PM EDT | 2025-03-31 | 728.28 | 913.40 | 961.10 | 0.00 | - | 4 | 12 | 29.56% |
| SPX250417C04600000 | 2024-05-03 9:30AM EDT | 2025-04-17 | 805.33 | 930.30 | 973.10 | 0.00 | - | 1 | 2 | 29.52% |
| SPX250516C04600000 | 2024-05-10 12:02PM EDT | 2025-05-16 | 894.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPX250620C04600000 | 2024-05-17 1:11PM EDT | 2025-06-20 | 988.24 | 986.40 | 1,001.60 | 0.00 | - | 85 | 3,163 | 28.59% |
| SPX251219C04600000 | 2024-05-23 12:51PM EDT | 2025-12-19 | 1,115.77 | 1,087.40 | 1,135.70 | 0.00 | - | 4 | 4,209 | 29.66% |
| SPX261218C04600000 | 2024-05-22 4:07PM EDT | 2026-12-18 | 1,306.16 | 0.00 | 0.00 | 0.00 | - | 300 | 2,337 | 0.00% |
| SPX271217C04600000 | 2024-03-13 11:32AM EDT | 2027-12-17 | 1,349.90 | 1,344.60 | 1,424.60 | 0.00 | - | 66 | 1,554 | 28.07% |
| SPX281215C04600000 | 2024-03-12 1:53PM EDT | 2028-12-15 | 1,495.80 | 0.00 | 0.00 | 0.00 | - | 30 | 134 | 0.00% |
| SPX291221C04600000 | 2024-04-26 9:48AM EDT | 2029-12-21 | 1,634.55 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528P04600000 | 2024-05-24 4:04PM EDT | 2024-05-28 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3,827 | 1,245 | 45.80% |
| SPXW240529P04600000 | 2024-05-24 3:32PM EDT | 2024-05-29 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 1,770 | 800 | 41.02% |
| SPXW240530P04600000 | 2024-05-24 3:32PM EDT | 2024-05-30 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 1,026 | 414 | 38.82% |
| SPXW240531P04600000 | 2024-05-24 4:14PM EDT | 2024-05-31 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 381 | 7,282 | 37.74% |
| SPXW240603P04600000 | 2024-05-24 3:49PM EDT | 2024-06-03 | 0.20 | 0.20 | 0.35 | -0.45 | -69.23% | 211 | 603 | 32.69% |
| SPXW240604P04600000 | 2024-05-24 2:59PM EDT | 2024-06-04 | 0.40 | 0.20 | 0.40 | -0.35 | -46.67% | 48 | 131 | 31.62% |
| SPXW240605P04600000 | 2024-05-24 2:58PM EDT | 2024-06-05 | 0.45 | 0.30 | 0.45 | -0.05 | -10.00% | 91 | 249 | 30.66% |
| SPXW240606P04600000 | 2024-05-24 12:52PM EDT | 2024-06-06 | 0.55 | 0.35 | 0.55 | -0.25 | -31.25% | 28 | 347 | 30.13% |
| SPXW240607P04600000 | 2024-05-24 4:05PM EDT | 2024-06-07 | 0.50 | 0.45 | 0.65 | -0.57 | -53.27% | 543 | 1,586 | 29.59% |
| SPXW240610P04600000 | 2024-05-24 1:50PM EDT | 2024-06-10 | 0.80 | 0.55 | 0.75 | -0.30 | -27.27% | 250 | 362 | 27.32% |
| SPXW240611P04600000 | 2024-05-23 2:37PM EDT | 2024-06-11 | 1.20 | 0.65 | 0.85 | 0.00 | - | 18 | 298 | 26.95% |
| SPXW240612P04600000 | 2024-05-24 9:57AM EDT | 2024-06-12 | 1.30 | 0.90 | 1.10 | +0.14 | +12.07% | 5 | 473 | 27.10% |
| SPXW240613P04600000 | 2024-05-20 9:59PM EDT | 2024-06-13 | 1.25 | 1.05 | 1.25 | 0.00 | - | 1 | 33 | 26.86% |
| SPXW240614P04600000 | 2024-05-24 3:04PM EDT | 2024-06-14 | 1.40 | 1.20 | 1.40 | -0.10 | -6.67% | 131 | 5,586 | 26.61% |
| SPXW240617P04600000 | 2024-05-23 3:23PM EDT | 2024-06-17 | 2.32 | 1.35 | 1.60 | 0.00 | - | 1 | 198 | 25.35% |
| SPXW240618P04600000 | 2024-05-22 11:18AM EDT | 2024-06-18 | 1.55 | 1.55 | 1.75 | 0.00 | - | 1 | 2 | 25.15% |
| SPXW240620P04600000 | 2024-05-23 2:53PM EDT | 2024-06-20 | 2.85 | 1.75 | 2.00 | 0.00 | - | 5 | 240 | 24.67% |
| SPXW240621P04600000 | 2024-05-24 3:39PM EDT | 2024-06-21 | 2.00 | 1.95 | 2.15 | -1.00 | -33.33% | 22 | 3,254 | 24.48% |
| SPXW240624P04600000 | 2024-05-24 10:26AM EDT | 2024-06-24 | 2.48 | 2.15 | 2.40 | -0.16 | -6.06% | 11 | 65 | 23.65% |
| SPXW240626P04600000 | 2024-05-23 1:37PM EDT | 2024-06-26 | 2.99 | 2.45 | 2.75 | 0.00 | - | 1 | 62 | 23.40% |
| SPXW240628P04600000 | 2024-05-24 2:10PM EDT | 2024-06-28 | 2.93 | 2.90 | 3.10 | -1.17 | -28.54% | 2,288 | 16,306 | 23.15% |
| SPXW240705P04600000 | 2024-05-24 1:41PM EDT | 2024-07-05 | 4.02 | 3.70 | 4.00 | -0.88 | -17.96% | 1 | 90 | 22.03% |
| SPXW240712P04600000 | 2024-05-23 1:38PM EDT | 2024-07-12 | 6.00 | 5.20 | 5.60 | 0.00 | - | 2 | 222 | 21.63% |
| SPXW240719P04600000 | 2024-05-24 2:15PM EDT | 2024-07-19 | 6.55 | 6.50 | 6.80 | -1.95 | -22.94% | 1 | 4,802 | 20.97% |
| SPXW240731P04600000 | 2024-05-24 3:50PM EDT | 2024-07-31 | 9.00 | 8.80 | 9.10 | -2.03 | -18.40% | 32 | 1,108 | 20.15% |
| SPX240816P04600000 | 2024-05-24 2:56PM EDT | 2024-08-16 | 12.10 | 11.80 | 12.20 | -2.40 | -16.55% | 1,473 | 10,226 | 19.29% |
| SPXW240830P04600000 | 2024-05-24 9:40AM EDT | 2024-08-30 | 16.25 | 14.70 | 15.10 | -1.87 | -10.32% | 31 | 573 | 18.74% |
| SPXW240920P04600000 | 2024-05-23 12:50PM EDT | 2024-09-20 | 20.01 | 19.70 | 20.10 | 0.00 | - | 53 | 231 | 18.22% |
| SPXW240930P04600000 | 2024-05-24 3:31PM EDT | 2024-09-30 | 22.00 | 21.50 | 22.00 | +2.07 | +10.39% | 6 | 1,471 | 17.91% |
| SPX241018P04600000 | 2024-05-24 10:42AM EDT | 2024-10-18 | 27.10 | 26.00 | 26.40 | +0.02 | +0.07% | 264 | 8,089 | 17.61% |
| SPXW241031P04600000 | 2024-05-24 3:03PM EDT | 2024-10-31 | 29.60 | 28.80 | 29.40 | +1.65 | +5.90% | 59 | 1,964 | 17.38% |
| SPX241115P04600000 | 2024-05-24 11:39AM EDT | 2024-11-15 | 35.39 | 34.60 | 35.00 | +0.29 | +0.83% | 278 | 13,227 | 17.47% |
| SPX241220P04600000 | 2024-05-24 11:37AM EDT | 2024-12-20 | 43.21 | 43.40 | 43.80 | +0.06 | +0.14% | 1,756 | 47,089 | 17.08% |
| SPXW241231P04600000 | 2024-05-24 12:39PM EDT | 2024-12-31 | 46.15 | 45.50 | 46.10 | -5.25 | -10.21% | 4 | 1,510 | 16.92% |
| SPX250117P04600000 | 2024-05-24 10:42AM EDT | 2025-01-17 | 50.89 | 49.20 | 49.90 | +2.34 | +4.82% | 342 | 7,322 | 16.73% |
| SPX250221P04600000 | 2024-05-24 10:42AM EDT | 2025-02-21 | 59.79 | 57.90 | 58.70 | +1.09 | +1.86% | 272 | 2,506 | 16.50% |
| SPX250321P04600000 | 2024-05-24 3:47PM EDT | 2025-03-21 | 66.86 | 65.60 | 66.70 | +0.76 | +1.15% | 567 | 5,378 | 16.44% |
| SPXW250331P04600000 | 2024-05-24 12:23PM EDT | 2025-03-31 | 68.67 | 68.10 | 69.00 | -0.50 | -0.72% | 8 | 137 | 16.37% |
| SPX250417P04600000 | 2024-05-24 11:34AM EDT | 2025-04-17 | 72.42 | 72.30 | 73.50 | -1.45 | -1.96% | 54 | 1,561 | 16.31% |
| SPX250516P04600000 | 2024-05-24 3:43PM EDT | 2025-05-16 | 81.01 | 79.60 | 81.20 | +5.31 | +7.01% | 162 | 66 | 16.23% |
| SPX250620P04600000 | 2024-05-24 11:37AM EDT | 2025-06-20 | 88.60 | 87.70 | 89.00 | +1.80 | +2.07% | 31 | 16,323 | 16.05% |
| SPX251219P04600000 | 2024-05-24 10:42AM EDT | 2025-12-19 | 131.82 | 128.90 | 130.50 | -1.15 | -0.86% | 272 | 4,112 | 15.58% |
| SPX261218P04600000 | 2024-05-22 2:21PM EDT | 2026-12-18 | 193.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,333 | 1.56% |
| SPX271217P04600000 | 2024-05-09 2:45PM EDT | 2027-12-17 | 265.90 | 0.00 | 0.00 | 0.00 | - | 250 | 912 | 1.56% |
| SPX281215P04600000 | 2024-03-12 1:31PM EDT | 2028-12-15 | 356.90 | 230.50 | 404.30 | 0.00 | - | 25 | 66 | 16.75% |
| SPX291221P04600000 | 2024-04-26 9:48AM EDT | 2029-12-21 | 363.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
