拍板:4920.00
認購期權範圍2024年5月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C04920000 | 2024-05-14 11:02AM EDT | 2024-05-20 | 378.07 | 379.00 | 392.60 | +67.55 | +21.75% | 8 | 8 | 58.06% |
| SPXW240521C04920000 | 2024-05-13 10:43AM EDT | 2024-05-21 | 378.84 | 377.80 | 394.40 | +68.66 | +22.14% | 8 | 23 | 52.52% |
| SPXW240523C04920000 | 2024-05-15 9:55AM EDT | 2024-05-23 | 352.59 | 385.00 | 396.10 | 0.00 | - | 6 | 15 | 44.47% |
| SPXW240524C04920000 | 2024-05-13 3:47PM EDT | 2024-05-24 | 310.05 | 386.50 | 395.70 | 0.00 | - | 3 | 13 | 40.83% |
| SPXW240528C04920000 | 2024-05-08 3:08PM EDT | 2024-05-28 | 277.25 | 384.20 | 397.70 | 0.00 | - | 1 | 47 | 33.89% |
| SPXW240529C04920000 | 2024-04-22 3:10PM EDT | 2024-05-29 | 175.73 | 385.70 | 398.00 | 0.00 | - | - | 3 | 32.63% |
| SPXW240530C04920000 | 2024-05-06 3:25PM EDT | 2024-05-30 | 266.53 | 386.50 | 398.30 | 0.00 | - | 1 | 6 | 31.52% |
| SPXW240531C04920000 | 2024-05-16 3:20PM EDT | 2024-05-31 | 400.02 | 389.00 | 399.90 | 0.00 | - | 1 | 62 | 31.24% |
| SPXW240603C04920000 | 2024-05-13 2:52PM EDT | 2024-06-03 | 313.72 | 387.10 | 402.70 | 0.00 | - | 4 | 26 | 29.66% |
| SPXW240604C04920000 | 2024-05-10 2:43PM EDT | 2024-06-04 | 313.05 | 388.80 | 403.00 | 0.00 | - | 1 | 2 | 28.95% |
| SPXW240607C04920000 | 2024-05-17 3:01PM EDT | 2024-06-07 | 390.97 | 393.50 | 405.30 | +97.89 | +33.40% | 1 | 1 | 27.71% |
| SPXW240610C04920000 | 2024-04-26 11:55AM EDT | 2024-06-10 | 238.57 | 391.60 | 407.80 | 0.00 | - | 2 | 2 | 26.81% |
| SPXW240614C04920000 | 2024-04-19 1:45PM EDT | 2024-06-14 | 183.89 | 398.00 | 413.30 | 0.00 | - | 6 | 3 | 26.52% |
| SPXW240621C04920000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 335.96 | 400.20 | 423.40 | 0.00 | - | 6 | 39 | 26.28% |
| SPXW240628C04920000 | 2024-05-09 10:37AM EDT | 2024-06-28 | 324.83 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 0.00% |
| SPXW240719C04920000 | 2024-04-12 1:12PM EDT | 2024-07-19 | 340.42 | 352.30 | 374.60 | 0.00 | - | 2 | 18 | 0.00% |
| SPXW240731C04920000 | 2024-04-19 3:25PM EDT | 2024-07-31 | 229.23 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPX240816C04920000 | 2024-05-03 1:08PM EDT | 2024-08-16 | 324.84 | 456.10 | 474.40 | 0.00 | - | 2 | 1 | 23.06% |
| SPXW240830C04920000 | 2024-03-19 10:28AM EDT | 2024-08-30 | 405.45 | 290.30 | 293.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240920C04920000 | 2024-04-25 3:12PM EDT | 2024-09-20 | 320.66 | 487.50 | 510.20 | 0.00 | - | - | 1 | 23.18% |
| SPXW240930C04920000 | 2024-05-15 3:48PM EDT | 2024-09-30 | 507.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241018C04920000 | 2024-05-02 3:44PM EDT | 2024-10-18 | 342.60 | 517.10 | 535.20 | 0.00 | - | - | 4 | 23.13% |
認沽盤範圍2024年5月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P04920000 | 2024-05-15 3:11PM EDT | 2024-05-20 | 0.25 | 0.00 | 0.10 | 0.00 | - | 9 | 477 | 29.44% |
| SPXW240521P04920000 | 2024-05-15 3:52PM EDT | 2024-05-21 | 0.20 | 0.05 | 0.15 | 0.00 | - | 17 | 216 | 26.54% |
| SPXW240522P04920000 | 2024-05-16 1:26PM EDT | 2024-05-22 | 0.30 | 0.10 | 0.20 | 0.00 | - | 100 | 223 | 24.46% |
| SPXW240523P04920000 | 2024-05-10 10:39AM EDT | 2024-05-23 | 0.15 | 0.10 | 0.25 | -1.58 | -91.33% | 2 | 62 | 22.88% |
| SPXW240524P04920000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 0.22 | 0.15 | 0.35 | -0.25 | -53.19% | 216 | 229 | 22.00% |
| SPXW240528P04920000 | 2024-05-17 3:58PM EDT | 2024-05-28 | 0.40 | 0.35 | 0.55 | -0.30 | -42.86% | 13 | 123 | 18.54% |
| SPXW240529P04920000 | 2024-05-17 11:24AM EDT | 2024-05-29 | 0.65 | 0.45 | 0.65 | -0.48 | -42.48% | 20 | 21 | 18.14% |
| SPXW240530P04920000 | 2024-05-13 9:53AM EDT | 2024-05-30 | 2.65 | 0.60 | 0.80 | 0.00 | - | 1 | 13 | 17.91% |
| SPXW240531P04920000 | 2024-05-15 11:55AM EDT | 2024-05-31 | 1.50 | 0.75 | 0.95 | 0.00 | - | 98 | 288 | 17.68% |
| SPXW240603P04920000 | 2024-05-13 9:34AM EDT | 2024-06-03 | 3.62 | 0.95 | 1.15 | 0.00 | - | 1 | 14 | 16.49% |
| SPXW240604P04920000 | 2024-05-17 11:14AM EDT | 2024-06-04 | 1.42 | 1.10 | 1.35 | -0.98 | -40.83% | 5 | 8 | 16.41% |
| SPXW240605P04920000 | 2024-05-17 2:19PM EDT | 2024-06-05 | 1.55 | 1.30 | 1.55 | -0.05 | -3.13% | 19 | 48 | 16.32% |
| SPXW240606P04920000 | 2024-05-13 9:59AM EDT | 2024-06-06 | 5.02 | 1.50 | 1.75 | 0.00 | - | 1 | 6 | 16.21% |
| SPXW240607P04920000 | 2024-05-16 3:57PM EDT | 2024-06-07 | 2.40 | 1.85 | 2.05 | 0.00 | - | 13 | 457 | 16.23% |
| SPXW240610P04920000 | 2024-05-15 9:30AM EDT | 2024-06-10 | 4.06 | 2.20 | 2.45 | 0.00 | - | 1 | 50 | 15.65% |
| SPXW240614P04920000 | 2024-05-17 12:50PM EDT | 2024-06-14 | 4.61 | 4.20 | 4.50 | -0.39 | -7.80% | 1 | 159 | 16.21% |
| SPXW240617P04920000 | 2024-05-17 9:36AM EDT | 2024-06-17 | 5.36 | 4.60 | 5.10 | +0.31 | +6.14% | 47 | 2 | 15.80% |
| SPXW240621P04920000 | 2024-05-16 3:44PM EDT | 2024-06-21 | 6.20 | 6.00 | 6.30 | -0.50 | -7.46% | 10 | 222 | 15.55% |
| SPXW240628P04920000 | 2024-05-16 3:49PM EDT | 2024-06-28 | 9.12 | 8.20 | 8.70 | 0.00 | - | 159 | 285 | 15.27% |
| SPXW240705P04920000 | 2024-05-16 11:13AM EDT | 2024-07-05 | 10.25 | 10.00 | 10.60 | 0.00 | - | 12 | 14 | 14.83% |
| SPXW240719P04920000 | 2024-05-17 10:23AM EDT | 2024-07-19 | 15.95 | 14.90 | 15.50 | -1.19 | -6.94% | 1 | 168 | 14.45% |
| SPXW240731P04920000 | 2024-05-16 10:42AM EDT | 2024-07-31 | 19.38 | 19.00 | 19.70 | 0.00 | - | 1 | 69 | 14.18% |
| SPXW240816P04920000 | 2024-05-14 1:43PM EDT | 2024-08-16 | 37.05 | 25.00 | 25.80 | 0.00 | - | 1 | 28 | 14.00% |
| SPXW240830P04920000 | 2024-05-16 9:51AM EDT | 2024-08-30 | 30.65 | 30.10 | 30.90 | 0.00 | - | 19 | 132 | 13.84% |
| SPXW240920P04920000 | 2024-05-17 1:51PM EDT | 2024-09-20 | 39.50 | 38.20 | 39.10 | -9.03 | -18.61% | 2 | 64 | 13.73% |
| SPXW240930P04920000 | 2024-05-09 3:56PM EDT | 2024-09-30 | 59.60 | 41.30 | 42.30 | 0.00 | - | 20 | 35 | 13.61% |
| SPX241018P04920000 | 2024-05-15 10:11AM EDT | 2024-10-18 | 54.84 | 48.10 | 49.20 | 0.00 | - | 12 | 19 | 13.55% |
