拍板:4625.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04625000 | 2024-04-15 2:09PM EDT | 2024-05-31 | 494.08 | 681.20 | 695.20 | 0.00 | - | 1 | 4 | 59.98% |
| SPXW240607C04625000 | 2024-05-24 3:10PM EDT | 2024-06-07 | 679.90 | 673.40 | 698.30 | +186.02 | +37.67% | 2 | 2 | 50.55% |
| SPX240621C04625000 | 2024-05-23 10:13AM EDT | 2024-06-21 | 708.94 | 687.80 | 702.60 | 0.00 | - | 2 | 4,617 | 37.69% |
| SPXW240628C04625000 | 2024-02-21 11:21AM EDT | 2024-06-28 | 464.94 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 0.00% |
| SPX240719C04625000 | 2024-01-23 3:05PM EDT | 2024-07-19 | 400.15 | 579.30 | 588.90 | 0.00 | - | 2 | 180 | 0.00% |
| SPXW240731C04625000 | 2024-04-03 11:58AM EDT | 2024-07-31 | 692.17 | 557.40 | 572.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240816C04625000 | 2024-05-23 10:13AM EDT | 2024-08-16 | 751.76 | 716.10 | 761.50 | 0.00 | - | 2 | 945 | 32.71% |
| SPXW240830C04625000 | 2024-04-03 2:37PM EDT | 2024-08-30 | 717.54 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C04625000 | 2024-04-11 3:39PM EDT | 2024-09-20 | 715.42 | 681.10 | 699.30 | 0.00 | - | 1 | 349 | 17.54% |
| SPXW240930C04625000 | 2024-05-07 10:41AM EDT | 2024-09-30 | 673.61 | 752.10 | 791.70 | 0.00 | - | 2 | 92 | 30.00% |
| SPX241018C04625000 | 2024-04-11 11:16AM EDT | 2024-10-18 | 699.38 | 704.80 | 723.00 | 0.00 | - | 1 | 534 | 19.76% |
| SPX241115C04625000 | 2024-02-26 12:50PM EDT | 2024-11-15 | 685.02 | 804.30 | 822.50 | 0.00 | - | 1 | 144 | 28.70% |
| SPX241220C04625000 | 2024-04-09 10:57AM EDT | 2024-12-20 | 763.57 | 761.80 | 767.50 | 0.00 | - | 1 | 1,576 | 21.26% |
| SPXW241231C04625000 | 2024-05-07 10:41AM EDT | 2024-12-31 | 751.51 | 825.90 | 868.50 | 0.00 | - | 2 | 5 | 29.24% |
| SPX250117C04625000 | 2024-04-24 3:33PM EDT | 2025-01-17 | 688.72 | 850.00 | 875.70 | 0.00 | - | 1 | 127 | 28.72% |
| SPX250221C04625000 | 2024-04-04 11:20AM EDT | 2025-02-21 | 878.63 | 702.10 | 794.60 | 0.00 | - | 2 | 1 | 20.84% |
| SPX250321C04625000 | 2024-05-01 3:16PM EDT | 2025-03-21 | 737.90 | 869.00 | 949.00 | 0.00 | - | 2 | 11 | 30.30% |
| SPXW250331C04625000 | 2024-04-26 12:53PM EDT | 2025-03-31 | 768.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPX250516C04625000 | 2024-04-26 12:56PM EDT | 2025-05-16 | 805.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620C04625000 | 2024-04-29 1:46PM EDT | 2025-06-20 | 834.79 | 963.70 | 982.80 | 0.00 | - | 18 | 14 | 28.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528P04625000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1,586 | 2,231 | 44.24% |
| SPXW240529P04625000 | 2024-05-24 4:13PM EDT | 2024-05-29 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 5,861 | 1,460 | 41.02% |
| SPXW240531P04625000 | 2024-05-24 4:13PM EDT | 2024-05-31 | 0.20 | 0.10 | 0.30 | -0.25 | -55.56% | 782 | 2,720 | 37.11% |
| SPXW240603P04625000 | 2024-05-24 3:49PM EDT | 2024-06-03 | 0.25 | 0.20 | 0.35 | -0.40 | -61.54% | 350 | 430 | 31.57% |
| SPXW240607P04625000 | 2024-05-24 11:18AM EDT | 2024-06-07 | 0.70 | 0.50 | 0.65 | 0.00 | - | 36 | 209 | 28.59% |
| SPXW240614P04625000 | 2024-05-24 1:10PM EDT | 2024-06-14 | 1.55 | 1.25 | 1.45 | -0.20 | -11.43% | 56 | 610 | 25.85% |
| SPX240621P04625000 | 2024-05-24 3:42PM EDT | 2024-06-21 | 2.08 | 2.05 | 2.25 | -1.12 | -35.00% | 39 | 14,414 | 23.83% |
| SPXW240628P04625000 | 2024-05-23 3:31PM EDT | 2024-06-28 | 4.40 | 3.10 | 3.40 | 0.00 | - | 5 | 404 | 22.74% |
| SPXW240705P04625000 | 2024-05-24 3:59PM EDT | 2024-07-05 | 4.20 | 4.00 | 4.30 | -0.43 | -9.29% | 22 | 70 | 21.59% |
| SPX240719P04625000 | 2024-05-24 3:19PM EDT | 2024-07-19 | 6.90 | 6.70 | 7.00 | +0.60 | +9.52% | 1 | 2,817 | 20.43% |
| SPXW240731P04625000 | 2024-05-21 10:49PM EDT | 2024-07-31 | 8.39 | 9.10 | 9.70 | 0.00 | - | 1 | 211 | 19.79% |
| SPXW240816P04625000 | 2024-05-24 1:30PM EDT | 2024-08-16 | 12.60 | 12.50 | 12.90 | -0.70 | -5.26% | 1 | 134 | 18.94% |
| SPXW240830P04625000 | 2024-05-24 9:57AM EDT | 2024-08-30 | 17.19 | 15.40 | 15.80 | +2.80 | +19.46% | 20 | 370 | 18.38% |
| SPX240920P04625000 | 2024-05-24 2:35PM EDT | 2024-09-20 | 21.00 | 20.50 | 20.80 | -2.80 | -11.76% | 19 | 6,947 | 17.85% |
| SPXW240930P04625000 | 2024-05-24 12:35PM EDT | 2024-09-30 | 22.93 | 22.60 | 22.90 | -3.65 | -13.73% | 6 | 574 | 17.57% |
| SPX241018P04625000 | 2024-05-24 3:59PM EDT | 2024-10-18 | 27.43 | 27.10 | 27.50 | +0.96 | +3.63% | 2 | 685 | 17.30% |
| SPXW241031P04625000 | 2024-05-21 9:59AM EDT | 2024-10-31 | 30.00 | 29.90 | 30.90 | 0.00 | - | 4 | 42 | 17.13% |
| SPX241115P04625000 | 2024-05-24 12:35PM EDT | 2024-11-15 | 36.45 | 36.00 | 36.50 | -4.20 | -10.33% | 40 | 4,411 | 17.21% |
| SPX241220P04625000 | 2024-05-23 3:47PM EDT | 2024-12-20 | 45.25 | 45.00 | 45.60 | -5.03 | -10.00% | 3 | 4,865 | 16.84% |
| SPXW241231P04625000 | 2024-05-24 12:29PM EDT | 2024-12-31 | 47.70 | 47.20 | 47.90 | -0.50 | -1.04% | 5 | 875 | 16.68% |
| SPX250117P04625000 | 2024-05-21 1:33PM EDT | 2025-01-17 | 50.32 | 51.10 | 52.00 | 0.00 | - | 12 | 746 | 16.51% |
| SPX250221P04625000 | 2024-05-24 3:02PM EDT | 2025-02-21 | 61.20 | 60.00 | 60.90 | -0.24 | -0.39% | 2 | 4,430 | 16.28% |
| SPX250321P04625000 | 2024-05-24 3:47PM EDT | 2025-03-21 | 69.26 | 67.90 | 69.20 | -4.45 | -6.04% | 145 | 1,007 | 16.24% |
| SPXW250331P04625000 | 2024-05-24 12:28PM EDT | 2025-03-31 | 71.03 | 70.50 | 71.40 | +0.66 | +0.94% | 4 | 199 | 16.16% |
| SPX250417P04625000 | 2024-05-24 11:34AM EDT | 2025-04-17 | 74.82 | 74.50 | 76.30 | -0.78 | -1.03% | 57 | 189 | 16.13% |
| SPX250516P04625000 | 2024-05-21 3:57PM EDT | 2025-05-16 | 80.57 | 82.30 | 83.90 | 0.00 | - | 12 | 13 | 16.04% |
| SPX250620P04625000 | 2024-05-14 10:36AM EDT | 2025-06-20 | 105.37 | 90.60 | 91.90 | 0.00 | - | 9 | 23 | 15.87% |
