拍板:4775.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528C04775000 | 2024-05-21 10:48AM EDT | 2024-05-28 | 543.40 | 520.70 | 537.00 | 0.00 | - | 3 | 3 | 62.09% |
| SPXW240529C04775000 | 2024-05-20 2:04PM EDT | 2024-05-29 | 541.88 | 519.00 | 540.20 | 0.00 | - | 2 | 0 | 60.10% |
| SPXW240531C04775000 | 2024-05-23 2:02PM EDT | 2024-05-31 | 505.10 | 516.30 | 547.60 | 0.00 | - | 3 | 63 | 57.88% |
| SPXW240603C04775000 | 2024-04-30 12:37PM EDT | 2024-06-03 | 326.43 | 515.60 | 548.90 | 0.00 | - | - | 1 | 49.33% |
| SPXW240607C04775000 | 2024-05-21 10:48AM EDT | 2024-06-07 | 550.65 | 523.80 | 548.80 | 0.00 | - | 3 | 4 | 41.63% |
| SPXW240610C04775000 | 2024-05-24 12:26PM EDT | 2024-06-10 | 542.13 | 523.60 | 549.90 | +73.53 | +15.69% | 1 | 4 | 38.36% |
| SPXW240614C04775000 | 2024-05-17 1:56PM EDT | 2024-06-14 | 541.11 | 530.00 | 552.20 | 0.00 | - | 100 | 101 | 35.56% |
| SPXW240621C04775000 | 2024-05-17 1:40PM EDT | 2024-06-21 | 546.71 | 535.40 | 558.30 | 0.00 | - | 1 | 234 | 33.02% |
| SPXW240628C04775000 | 2024-02-28 11:04AM EDT | 2024-06-28 | 407.36 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 0.00% |
| SPXW240719C04775000 | 2024-05-15 3:57PM EDT | 2024-07-19 | 585.60 | 553.00 | 589.80 | 0.00 | - | 5 | 4 | 30.03% |
| SPXW240731C04775000 | 2024-04-01 4:11PM EDT | 2024-07-31 | 573.22 | 342.50 | 360.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240816C04775000 | 2024-04-17 10:01AM EDT | 2024-08-16 | 433.00 | 594.50 | 607.20 | 0.00 | - | 1 | 1,498 | 27.12% |
| SPXW240830C04775000 | 2024-04-04 10:37AM EDT | 2024-08-30 | 603.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C04775000 | 2024-05-14 3:46PM EDT | 2024-09-20 | 578.50 | 620.50 | 628.70 | 0.00 | - | 1 | 1,805 | 25.30% |
| SPXW240930C04775000 | 2024-05-01 1:51PM EDT | 2024-09-30 | 412.70 | 613.60 | 650.80 | 0.00 | - | 2 | 168 | 26.66% |
| SPX241018C04775000 | 2024-04-22 10:57AM EDT | 2024-10-18 | 416.25 | 680.90 | 690.70 | 0.00 | - | 2 | 230 | 28.78% |
| SPX241115C04775000 | 2024-05-01 12:23PM EDT | 2024-11-15 | 465.06 | 655.90 | 698.20 | 0.00 | - | 2 | 659 | 27.01% |
| SPX241220C04775000 | 2024-05-17 12:49PM EDT | 2024-12-20 | 700.40 | 702.00 | 709.40 | 0.00 | - | 1 | 3,762 | 25.52% |
| SPXW241231C04775000 | 2024-05-09 11:17AM EDT | 2024-12-31 | 636.61 | 697.10 | 733.80 | 0.00 | - | 2 | 2,386 | 26.68% |
| SPX250117C04775000 | 2024-05-24 3:49PM EDT | 2025-01-17 | 728.10 | 728.20 | 734.90 | +205.76 | +39.39% | 20 | 4,115 | 25.78% |
| SPX250221C04775000 | 2024-05-01 1:40PM EDT | 2025-02-21 | 556.20 | 739.40 | 779.50 | 0.00 | - | 125 | 128 | 26.97% |
| SPX250321C04775000 | 2024-04-25 3:00PM EDT | 2025-03-21 | 595.35 | 741.50 | 822.10 | 0.00 | - | 12 | 19 | 28.26% |
| SPXW250331C04775000 | 2024-04-25 1:57PM EDT | 2025-03-31 | 611.68 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPX250417C04775000 | 2024-05-14 8:34AM EDT | 2025-04-17 | 732.23 | 720.30 | 890.20 | 0.00 | - | 2 | 1 | 30.96% |
| SPX250516C04775000 | 2024-05-14 8:34AM EDT | 2025-05-16 | 753.38 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX250620C04775000 | 2024-05-21 1:23PM EDT | 2025-06-20 | 856.03 | 841.30 | 860.40 | 0.00 | - | 3 | 4 | 26.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528P04775000 | 2024-05-24 4:06PM EDT | 2024-05-28 | 0.05 | 0.00 | 0.10 | -0.18 | -78.26% | 225 | 411 | 34.67% |
| SPXW240529P04775000 | 2024-05-24 3:02PM EDT | 2024-05-29 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 4 | 1,596 | 33.15% |
| SPXW240530P04775000 | 2024-05-24 4:00PM EDT | 2024-05-30 | 0.15 | 0.15 | 0.30 | -0.25 | -62.50% | 22 | 276 | 31.59% |
| SPXW240531P04775000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.35 | -0.45 | -69.23% | 553 | 1,264 | 29.74% |
| SPXW240603P04775000 | 2024-05-24 3:49PM EDT | 2024-06-03 | 0.30 | 0.25 | 0.45 | -0.45 | -60.00% | 87 | 329 | 25.60% |
| SPXW240604P04775000 | 2024-05-23 3:01PM EDT | 2024-06-04 | 0.90 | 0.35 | 0.55 | 0.00 | - | 1 | 11 | 24.99% |
| SPXW240605P04775000 | 2024-05-24 2:02PM EDT | 2024-06-05 | 0.62 | 0.40 | 0.60 | -0.54 | -46.55% | 1 | 46 | 24.18% |
| SPXW240607P04775000 | 2024-05-24 10:20AM EDT | 2024-06-07 | 1.05 | 0.70 | 0.90 | -0.50 | -32.26% | 1 | 141 | 23.55% |
| SPXW240610P04775000 | 2024-05-23 3:12PM EDT | 2024-06-10 | 1.85 | 0.85 | 1.05 | 0.00 | - | 11 | 33 | 21.82% |
| SPXW240614P04775000 | 2024-05-24 2:22PM EDT | 2024-06-14 | 2.08 | 1.95 | 2.15 | -1.32 | -38.82% | 160 | 122 | 21.78% |
| SPXW240617P04775000 | 2024-05-23 3:50PM EDT | 2024-06-17 | 3.50 | 2.25 | 2.50 | 0.00 | - | 9 | 67 | 20.87% |
| SPXW240621P04775000 | 2024-05-24 11:17AM EDT | 2024-06-21 | 3.30 | 3.10 | 3.30 | -1.70 | -34.00% | 22 | 1,380 | 20.23% |
| SPXW240628P04775000 | 2024-05-24 3:43PM EDT | 2024-06-28 | 4.65 | 4.50 | 4.80 | -1.55 | -25.00% | 4 | 1,837 | 19.35% |
| SPXW240705P04775000 | 2024-05-23 3:51PM EDT | 2024-07-05 | 7.90 | 5.80 | 6.20 | 0.00 | - | 18 | 58 | 18.55% |
| SPXW240712P04775000 | 2024-05-24 2:55PM EDT | 2024-07-12 | 8.20 | 7.80 | 8.20 | -2.20 | -21.15% | 27 | 132 | 18.19% |
| SPXW240719P04775000 | 2024-05-24 2:36PM EDT | 2024-07-19 | 9.80 | 9.60 | 9.90 | -2.40 | -19.67% | 3 | 145 | 17.73% |
| SPXW240731P04775000 | 2024-05-23 3:30PM EDT | 2024-07-31 | 16.30 | 12.60 | 13.20 | 0.00 | - | 14 | 228 | 17.21% |
| SPXW240816P04775000 | 2024-05-24 3:38PM EDT | 2024-08-16 | 17.20 | 17.10 | 17.50 | -3.60 | -17.31% | 6 | 876 | 16.62% |
| SPXW240830P04775000 | 2024-05-23 3:56PM EDT | 2024-08-30 | 25.50 | 20.90 | 21.60 | 0.00 | - | 17 | 57 | 16.28% |
| SPX240920P04775000 | 2024-05-24 2:52PM EDT | 2024-09-20 | 27.60 | 27.30 | 27.60 | -2.74 | -9.03% | 3 | 3,756 | 15.86% |
| SPXW240930P04775000 | 2024-05-23 2:02PM EDT | 2024-09-30 | 34.58 | 29.90 | 30.40 | 0.00 | - | 30 | 336 | 15.68% |
| SPX241018P04775000 | 2024-05-24 12:02PM EDT | 2024-10-18 | 35.97 | 35.40 | 36.00 | -6.21 | -14.72% | 355 | 6,394 | 15.50% |
| SPXW241031P04775000 | 2024-05-23 10:24AM EDT | 2024-10-31 | 39.90 | 39.00 | 40.20 | 0.00 | - | 1 | 69 | 15.41% |
| SPX241115P04775000 | 2024-05-24 3:11PM EDT | 2024-11-15 | 47.67 | 46.60 | 47.30 | -5.08 | -9.63% | 361 | 1,250 | 15.58% |
| SPX241220P04775000 | 2024-05-24 3:45PM EDT | 2024-12-20 | 58.47 | 57.60 | 58.20 | -6.77 | -10.38% | 5 | 3,603 | 15.33% |
| SPXW241231P04775000 | 2024-05-24 2:33PM EDT | 2024-12-31 | 61.32 | 60.20 | 60.80 | -5.36 | -8.04% | 5 | 2,816 | 15.20% |
| SPX250117P04775000 | 2024-05-24 3:35PM EDT | 2025-01-17 | 65.35 | 64.60 | 65.40 | -8.12 | -11.05% | 495 | 4,455 | 15.06% |
| SPX250221P04775000 | 2024-05-24 12:42PM EDT | 2025-02-21 | 76.02 | 75.00 | 76.30 | -2.68 | -3.41% | 55 | 389 | 14.96% |
| SPX250321P04775000 | 2024-05-24 2:58PM EDT | 2025-03-21 | 85.28 | 84.10 | 85.50 | +1.90 | +2.28% | 53 | 1,145 | 14.94% |
| SPXW250331P04775000 | 2024-05-23 9:49AM EDT | 2025-03-31 | 87.01 | 87.10 | 88.10 | 0.00 | - | 90 | 105 | 14.89% |
| SPX250417P04775000 | 2024-05-24 12:39PM EDT | 2025-04-17 | 93.20 | 91.70 | 93.70 | +1.99 | +2.18% | 7 | 249 | 14.89% |
| SPX250516P04775000 | 2024-05-21 12:15PM EDT | 2025-05-16 | 101.07 | 100.40 | 102.20 | 0.00 | - | 1 | 47 | 14.83% |
| SPX250620P04775000 | 2024-05-24 12:06PM EDT | 2025-06-20 | 110.64 | 109.70 | 111.00 | -4.36 | -3.79% | 10 | 302 | 14.70% |
