拍板:4825.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528C04825000 | 2024-05-21 11:04AM EDT | 2024-05-28 | 493.56 | 470.80 | 487.00 | 0.00 | - | 22 | 23 | 57.11% |
| SPXW240531C04825000 | 2024-05-24 9:52AM EDT | 2024-05-31 | 459.55 | 466.40 | 497.70 | -18.66 | -3.90% | 22 | 317 | 53.62% |
| SPXW240607C04825000 | 2024-05-15 10:38AM EDT | 2024-06-07 | 471.88 | 474.00 | 499.00 | 0.00 | - | 2 | 1 | 38.64% |
| SPXW240610C04825000 | 2024-05-20 11:18AM EDT | 2024-06-10 | 508.40 | 473.90 | 500.20 | 0.00 | - | 5 | 5 | 35.66% |
| SPXW240614C04825000 | 2024-05-23 11:05AM EDT | 2024-06-14 | 492.60 | 480.70 | 502.80 | 0.00 | - | 3 | 20 | 33.20% |
| SPXW240621C04825000 | 2024-05-15 2:25PM EDT | 2024-06-21 | 503.57 | 486.20 | 509.00 | 0.00 | - | 2 | 29 | 30.90% |
| SPXW240628C04825000 | 2024-05-09 9:30AM EDT | 2024-06-28 | 402.63 | 484.80 | 522.90 | 0.00 | - | 368 | 695 | 31.45% |
| SPX240719C04825000 | 2024-05-16 1:33PM EDT | 2024-07-19 | 535.74 | 500.80 | 546.10 | 0.00 | - | 8 | 945 | 29.25% |
| SPXW240731C04825000 | 2024-05-03 2:39PM EDT | 2024-07-31 | 393.56 | 515.30 | 551.60 | 0.00 | - | 24 | 56 | 27.42% |
| SPX240816C04825000 | 2024-04-25 9:42AM EDT | 2024-08-16 | 324.28 | 525.90 | 570.20 | 0.00 | - | 1 | 949 | 27.24% |
| SPXW240830C04825000 | 2024-05-02 12:20PM EDT | 2024-08-30 | 348.17 | 543.20 | 579.10 | 0.00 | - | 2 | 3 | 26.32% |
| SPX240920C04825000 | 2024-05-17 12:53PM EDT | 2024-09-20 | 576.47 | 566.30 | 590.60 | 0.00 | - | 23 | 965 | 25.14% |
| SPXW240930C04825000 | 2024-05-02 1:15PM EDT | 2024-09-30 | 388.54 | 568.30 | 604.40 | 0.00 | - | 17 | 13 | 25.56% |
| SPX241018C04825000 | 2024-05-13 9:44AM EDT | 2024-10-18 | 543.77 | 583.50 | 626.00 | 0.00 | - | 1 | 153 | 25.97% |
| SPXW241031C04825000 | 2024-05-02 1:15PM EDT | 2024-10-31 | 421.44 | 597.80 | 634.50 | 0.00 | - | - | 8 | 25.64% |
| SPX241115C04825000 | 2024-04-26 2:01PM EDT | 2024-11-15 | 497.44 | 611.90 | 653.70 | 0.00 | - | 32 | 273 | 26.11% |
| SPX241220C04825000 | 2024-05-16 2:07PM EDT | 2024-12-20 | 669.34 | 648.10 | 676.70 | 0.00 | - | 1 | 451 | 25.55% |
| SPXW241231C04825000 | 2024-05-24 10:33AM EDT | 2024-12-31 | 665.24 | 652.50 | 691.20 | -16.45 | -2.41% | 2 | 228 | 25.95% |
| SPX250117C04825000 | 2024-05-07 3:15PM EDT | 2025-01-17 | 599.86 | 675.90 | 700.30 | 0.00 | - | 44 | 819 | 25.63% |
| SPX250221C04825000 | 2024-05-24 10:33AM EDT | 2025-02-21 | 710.64 | 697.60 | 737.40 | -16.20 | -2.23% | 2 | 272 | 26.28% |
| SPX250321C04825000 | 2024-05-07 12:14PM EDT | 2025-03-21 | 660.42 | 700.00 | 780.80 | 0.00 | - | 40 | 19 | 27.61% |
| SPXW250331C04825000 | 2024-05-09 1:04PM EDT | 2025-03-31 | 673.67 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250516C04825000 | 2024-04-30 1:50PM EDT | 2025-05-16 | 623.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX250620C04825000 | 2024-04-25 11:35AM EDT | 2025-06-20 | 609.92 | 801.40 | 820.20 | 0.00 | - | - | 23 | 26.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528P04825000 | 2024-05-24 3:43PM EDT | 2024-05-28 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 184 | 652 | 32.76% |
| SPXW240529P04825000 | 2024-05-24 4:00PM EDT | 2024-05-29 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 6 | 448 | 30.18% |
| SPXW240530P04825000 | 2024-05-24 3:49PM EDT | 2024-05-30 | 0.20 | 0.15 | 0.30 | -0.29 | -59.18% | 26 | 53 | 28.76% |
| SPXW240531P04825000 | 2024-05-24 3:57PM EDT | 2024-05-31 | 0.20 | 0.20 | 0.40 | -0.50 | -71.43% | 364 | 9,806 | 27.50% |
| SPXW240603P04825000 | 2024-05-24 3:49PM EDT | 2024-06-03 | 0.35 | 0.30 | 0.45 | -0.20 | -36.36% | 1,092 | 60 | 23.33% |
| SPXW240604P04825000 | 2024-05-22 11:27AM EDT | 2024-06-04 | 0.63 | 0.35 | 0.60 | 0.00 | - | 8 | 215 | 23.03% |
| SPXW240605P04825000 | 2024-05-24 11:42AM EDT | 2024-06-05 | 0.75 | 0.50 | 0.70 | -0.75 | -50.00% | 24 | 357 | 22.48% |
| SPXW240606P04825000 | 2024-05-23 4:00PM EDT | 2024-06-06 | 1.41 | 0.60 | 0.80 | 0.00 | - | 209 | 218 | 21.97% |
| SPXW240607P04825000 | 2024-05-24 12:14PM EDT | 2024-06-07 | 0.98 | 0.80 | 1.00 | -0.72 | -42.35% | 5 | 1,544 | 21.81% |
| SPXW240610P04825000 | 2024-05-15 11:54AM EDT | 2024-06-10 | 2.25 | 1.00 | 1.20 | 0.00 | - | 2 | 37 | 20.30% |
| SPXW240614P04825000 | 2024-05-23 10:10AM EDT | 2024-06-14 | 2.78 | 2.30 | 2.55 | +0.18 | +6.92% | 1 | 3,095 | 20.49% |
| SPXW240617P04825000 | 2024-05-24 10:12AM EDT | 2024-06-17 | 3.25 | 2.65 | 2.90 | -15.04 | -82.23% | 1 | 2 | 19.58% |
| SPXW240621P04825000 | 2024-05-23 3:33PM EDT | 2024-06-21 | 5.50 | 3.60 | 3.90 | 0.00 | - | 12 | 613 | 19.10% |
| SPXW240628P04825000 | 2024-05-24 9:58AM EDT | 2024-06-28 | 6.40 | 5.20 | 5.60 | -0.70 | -9.86% | 1 | 1,245 | 18.30% |
| SPXW240705P04825000 | 2024-05-23 3:27PM EDT | 2024-07-05 | 9.72 | 6.60 | 7.10 | 0.00 | - | 2 | 265 | 17.54% |
| SPXW240712P04825000 | 2024-05-23 2:56PM EDT | 2024-07-12 | 12.60 | 8.90 | 9.40 | 0.00 | - | 2 | 119 | 17.26% |
| SPXW240719P04825000 | 2024-05-24 3:25PM EDT | 2024-07-19 | 11.20 | 10.80 | 11.30 | -3.48 | -23.71% | 1 | 339 | 16.85% |
| SPXW240731P04825000 | 2024-05-24 12:06PM EDT | 2024-07-31 | 14.65 | 14.40 | 14.70 | +1.32 | +9.90% | 97 | 972 | 16.32% |
| SPX240816P04825000 | 2024-05-24 1:36PM EDT | 2024-08-16 | 20.00 | 19.00 | 19.50 | -0.54 | -2.63% | 3 | 2,872 | 15.83% |
| SPXW240830P04825000 | 2024-05-23 2:05PM EDT | 2024-08-30 | 28.54 | 23.50 | 23.90 | 0.00 | - | 41 | 1,082 | 15.54% |
| SPX240920P04825000 | 2024-05-21 3:35PM EDT | 2024-09-20 | 28.38 | 30.40 | 30.70 | 0.00 | - | 14 | 4,479 | 15.22% |
| SPXW240930P04825000 | 2024-05-23 2:48PM EDT | 2024-09-30 | 39.70 | 33.00 | 34.00 | 0.00 | - | 172 | 419 | 15.11% |
| SPX241018P04825000 | 2024-05-21 2:17PM EDT | 2024-10-18 | 38.03 | 39.00 | 39.80 | 0.00 | - | 1 | 1,119 | 14.92% |
| SPXW241031P04825000 | 2024-05-22 9:52AM EDT | 2024-10-31 | 41.03 | 43.00 | 43.70 | 0.00 | - | 2 | 5 | 14.78% |
| SPX241115P04825000 | 2024-05-24 4:03PM EDT | 2024-11-15 | 51.36 | 51.10 | 51.80 | -6.61 | -11.40% | 11 | 1,839 | 15.03% |
| SPX241220P04825000 | 2024-05-24 1:43PM EDT | 2024-12-20 | 63.75 | 62.70 | 63.40 | +2.43 | +3.96% | 11 | 2,276 | 14.84% |
| SPXW241231P04825000 | 2024-05-22 11:47AM EDT | 2024-12-31 | 63.66 | 65.40 | 66.10 | 0.00 | - | 116 | 264 | 14.71% |
| SPX250117P04825000 | 2024-05-24 1:57PM EDT | 2025-01-17 | 72.25 | 70.10 | 71.00 | -6.68 | -8.46% | 584 | 2,636 | 14.60% |
| SPX250221P04825000 | 2024-05-24 3:24PM EDT | 2025-02-21 | 82.50 | 80.90 | 82.30 | -5.80 | -6.57% | 7 | 848 | 14.51% |
| SPX250321P04825000 | 2024-05-24 3:43PM EDT | 2025-03-21 | 92.12 | 90.50 | 92.00 | +2.87 | +3.22% | 2 | 335 | 14.51% |
| SPXW250331P04825000 | 2024-05-23 9:38AM EDT | 2025-03-31 | 91.50 | 93.60 | 94.70 | 0.00 | - | 72 | 41 | 14.47% |
| SPX250417P04825000 | 2024-05-16 1:11PM EDT | 2025-04-17 | 99.82 | 98.40 | 100.40 | 0.00 | - | 4 | 52 | 14.47% |
| SPX250516P04825000 | 2024-05-09 12:29PM EDT | 2025-05-16 | 132.50 | 107.30 | 109.30 | 0.00 | - | 10 | 10 | 14.43% |
| SPX250620P04825000 | 2024-05-17 10:47AM EDT | 2025-06-20 | 121.10 | 116.90 | 118.40 | 0.00 | - | 6 | 450 | 14.31% |
