拍板:4975.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528C04975000 | 2024-04-25 3:02PM EDT | 2024-05-28 | 139.00 | 320.80 | 337.10 | 0.00 | - | 118 | 66 | 42.16% |
| SPXW240529C04975000 | 2024-05-24 3:50PM EDT | 2024-05-29 | 325.80 | 319.10 | 340.30 | -24.33 | -6.95% | 5 | 12 | 41.22% |
| SPXW240530C04975000 | 2024-04-25 10:37AM EDT | 2024-05-30 | 118.57 | 317.60 | 343.20 | 0.00 | - | - | 3 | 40.15% |
| SPXW240531C04975000 | 2024-05-16 1:34PM EDT | 2024-05-31 | 346.32 | 316.60 | 347.90 | 0.00 | - | 4 | 167 | 40.55% |
| SPXW240603C04975000 | 2024-05-09 1:53PM EDT | 2024-06-03 | 249.95 | 316.30 | 349.90 | 0.00 | - | 1 | 5 | 35.03% |
| SPXW240604C04975000 | 2024-05-06 11:44AM EDT | 2024-06-04 | 214.96 | 318.60 | 348.60 | 0.00 | - | - | 2 | 32.72% |
| SPXW240605C04975000 | 2024-05-01 10:42AM EDT | 2024-06-05 | 126.47 | 319.60 | 349.40 | 0.00 | - | - | 16 | 31.73% |
| SPXW240607C04975000 | 2024-05-10 10:43AM EDT | 2024-06-07 | 273.89 | 325.00 | 350.10 | 0.00 | - | 2 | 36 | 29.70% |
| SPXW240614C04975000 | 2024-05-23 10:24AM EDT | 2024-06-14 | 345.20 | 333.20 | 355.30 | -5.50 | -1.57% | 1 | 31 | 26.11% |
| SPX240621C04975000 | 2024-05-21 3:46PM EDT | 2024-06-21 | 370.55 | 343.20 | 358.00 | 0.00 | - | 2 | 5,575 | 23.40% |
| SPXW240628C04975000 | 2024-05-13 1:11PM EDT | 2024-06-28 | 286.00 | 340.50 | 376.30 | 0.00 | - | 3 | 223 | 25.25% |
| SPXW240705C04975000 | 2024-05-02 10:33AM EDT | 2024-07-05 | 174.05 | 347.50 | 382.90 | 0.00 | - | - | 1 | 24.36% |
| SPXW240712C04975000 | 2024-05-10 1:01PM EDT | 2024-07-12 | 308.20 | 356.20 | 390.20 | 0.00 | - | - | 1 | 23.84% |
| SPXW240719C04975000 | 2024-05-14 2:06PM EDT | 2024-07-19 | 321.26 | 364.00 | 397.20 | 0.00 | - | 2 | 21 | 23.43% |
| SPXW240731C04975000 | 2024-05-14 2:06PM EDT | 2024-07-31 | 334.16 | 376.10 | 408.90 | 0.00 | - | 2 | 82 | 22.92% |
| SPXW240816C04975000 | 2024-05-03 2:48PM EDT | 2024-08-16 | 285.21 | 393.10 | 424.70 | 0.00 | - | 2 | 17 | 22.57% |
| SPXW240830C04975000 | 2024-05-03 1:03PM EDT | 2024-08-30 | 295.41 | 408.10 | 440.10 | 0.00 | - | 2 | 25 | 22.61% |
| SPX240920C04975000 | 2024-05-23 3:40PM EDT | 2024-09-20 | 410.18 | 440.30 | 447.10 | 0.00 | - | 400 | 2,758 | 21.21% |
| SPXW240930C04975000 | 2024-05-06 11:03AM EDT | 2024-09-30 | 348.34 | 436.40 | 468.40 | 0.00 | - | 4 | 142 | 22.36% |
| SPX241018C04975000 | 2024-05-17 11:48AM EDT | 2024-10-18 | 470.05 | 452.20 | 492.70 | 0.00 | - | 1 | 560 | 23.03% |
| SPXW241031C04975000 | 2024-05-08 3:45PM EDT | 2024-10-31 | 403.55 | 470.60 | 499.10 | 0.00 | - | - | 0 | 22.59% |
| SPX241115C04975000 | 2024-05-10 2:57PM EDT | 2024-11-15 | 446.70 | 486.00 | 523.90 | 0.00 | - | 4 | 479 | 23.51% |
| SPX241220C04975000 | 2024-05-17 1:55PM EDT | 2024-12-20 | 535.55 | 521.60 | 550.80 | 0.00 | - | 1 | 1,271 | 23.32% |
| SPXW241231C04975000 | 2024-05-23 3:17PM EDT | 2024-12-31 | 515.28 | 529.10 | 563.50 | 0.00 | - | 9 | 553 | 23.59% |
| SPX250117C04975000 | 2024-05-21 11:06AM EDT | 2025-01-17 | 575.02 | 560.90 | 567.60 | 0.00 | - | 500 | 1,705 | 22.99% |
| SPX250221C04975000 | 2024-05-16 12:48PM EDT | 2025-02-21 | 609.40 | 576.70 | 613.30 | 0.00 | - | 3 | 1,677 | 24.20% |
| SPX250321C04975000 | 2024-05-07 4:14PM EDT | 2025-03-21 | 541.18 | 582.00 | 656.80 | 0.00 | - | 134 | 345 | 25.50% |
| SPXW250331C04975000 | 2024-05-15 3:13PM EDT | 2025-03-31 | 630.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPX250417C04975000 | 2024-05-14 10:46AM EDT | 2025-04-17 | 587.20 | 623.20 | 666.00 | 0.00 | - | 1 | 1,971 | 24.92% |
| SPX250516C04975000 | 2024-05-14 10:46AM EDT | 2025-05-16 | 609.85 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| SPX250620C04975000 | 2024-05-21 1:23PM EDT | 2025-06-20 | 700.54 | 685.40 | 704.00 | 0.00 | - | 3 | 37 | 24.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528P04975000 | 2024-05-24 4:10PM EDT | 2024-05-28 | 0.10 | 0.05 | 0.15 | -0.28 | -73.68% | 144 | 589 | 23.05% |
| SPXW240529P04975000 | 2024-05-24 3:43PM EDT | 2024-05-29 | 0.15 | 0.10 | 0.25 | -0.10 | -40.00% | 32 | 1,378 | 21.80% |
| SPXW240530P04975000 | 2024-05-24 3:44PM EDT | 2024-05-30 | 0.25 | 0.25 | 0.40 | -0.60 | -70.59% | 21 | 132 | 21.03% |
| SPXW240531P04975000 | 2024-05-24 3:43PM EDT | 2024-05-31 | 0.35 | 0.35 | 0.55 | -0.75 | -68.18% | 671 | 1,537 | 20.27% |
| SPXW240603P04975000 | 2024-05-24 3:59PM EDT | 2024-06-03 | 0.45 | 0.50 | 0.65 | -0.95 | -67.86% | 26 | 80 | 17.34% |
| SPXW240604P04975000 | 2024-05-23 3:46PM EDT | 2024-06-04 | 0.73 | 0.60 | 0.85 | -1.12 | -60.54% | 1 | 246 | 17.16% |
| SPXW240605P04975000 | 2024-05-23 3:13PM EDT | 2024-06-05 | 2.40 | 0.80 | 1.05 | 0.00 | - | 28 | 856 | 16.94% |
| SPXW240606P04975000 | 2024-05-21 12:38PM EDT | 2024-06-06 | 1.65 | 1.05 | 1.30 | 0.00 | - | 1 | 19 | 16.81% |
| SPXW240607P04975000 | 2024-05-24 4:02PM EDT | 2024-06-07 | 1.50 | 1.45 | 1.70 | -1.70 | -53.12% | 28 | 335 | 16.90% |
| SPXW240610P04975000 | 2024-05-24 10:31AM EDT | 2024-06-10 | 2.40 | 1.80 | 2.05 | -1.40 | -36.84% | 1 | 73 | 15.83% |
| SPXW240611P04975000 | 2024-05-24 4:05PM EDT | 2024-06-11 | 2.17 | 2.10 | 2.40 | -1.08 | -33.23% | 5 | 16 | 15.81% |
| SPXW240612P04975000 | 2024-05-24 3:02PM EDT | 2024-06-12 | 3.65 | 3.30 | 3.60 | -2.42 | -39.87% | 2 | 188 | 16.59% |
| SPXW240613P04975000 | 2024-05-24 3:24PM EDT | 2024-06-13 | 3.98 | 3.80 | 4.20 | -2.70 | -40.42% | 2 | 205 | 16.68% |
| SPXW240614P04975000 | 2024-05-24 3:22PM EDT | 2024-06-14 | 4.46 | 4.20 | 4.60 | -3.24 | -42.08% | 1 | 322 | 16.58% |
| SPXW240617P04975000 | 2024-05-20 3:59PM EDT | 2024-06-17 | 5.70 | 4.80 | 5.20 | 0.00 | - | 9 | 13 | 15.92% |
| SPXW240621P04975000 | 2024-05-24 3:51PM EDT | 2024-06-21 | 6.62 | 6.30 | 6.60 | -3.18 | -32.45% | 55 | 844 | 15.53% |
| SPXW240624P04975000 | 2024-05-24 3:53PM EDT | 2024-06-24 | 7.20 | 6.80 | 7.20 | -1.93 | -21.14% | 20 | 43 | 15.06% |
| SPXW240628P04975000 | 2024-05-24 1:57PM EDT | 2024-06-28 | 9.05 | 9.00 | 9.30 | -4.05 | -30.92% | 36 | 39,918 | 15.08% |
| SPXW240705P04975000 | 2024-05-24 3:11PM EDT | 2024-07-05 | 11.70 | 11.00 | 11.60 | +0.63 | +5.69% | 243 | 8,906 | 14.57% |
| SPXW240712P04975000 | 2024-05-24 3:31PM EDT | 2024-07-12 | 14.61 | 14.20 | 14.80 | -4.99 | -25.46% | 5 | 4,262 | 14.43% |
| SPX240719P04975000 | 2024-05-24 10:43AM EDT | 2024-07-19 | 17.27 | 16.80 | 17.20 | -5.50 | -24.15% | 176 | 2,262 | 14.10% |
| SPXW240731P04975000 | 2024-05-23 1:17PM EDT | 2024-07-31 | 22.67 | 21.70 | 22.60 | 0.00 | - | 366 | 948 | 13.93% |
| SPXW240816P04975000 | 2024-05-23 10:01AM EDT | 2024-08-16 | 29.14 | 28.50 | 29.30 | 0.00 | - | 3 | 71 | 13.69% |
| SPXW240830P04975000 | 2024-05-24 12:52PM EDT | 2024-08-30 | 34.80 | 34.00 | 35.00 | -0.90 | -2.52% | 1 | 357 | 13.51% |
| SPXW240920P04975000 | 2024-05-23 10:46AM EDT | 2024-09-20 | 42.93 | 43.10 | 43.60 | 0.00 | - | 1 | 29 | 13.34% |
| SPXW240930P04975000 | 2024-05-23 1:39PM EDT | 2024-09-30 | 50.38 | 46.40 | 47.00 | 0.00 | - | 6 | 523 | 13.21% |
| SPX241018P04975000 | 2024-05-23 3:18PM EDT | 2024-10-18 | 54.07 | 53.40 | 54.40 | -8.89 | -14.12% | 2 | 1,051 | 13.16% |
| SPXW241031P04975000 | 2024-05-23 1:21PM EDT | 2024-10-31 | 60.68 | 58.40 | 59.10 | 0.00 | - | 1 | 15 | 13.07% |
| SPX241115P04975000 | 2024-05-22 10:29AM EDT | 2024-11-15 | 66.20 | 68.10 | 69.30 | 0.00 | - | 40 | 1,279 | 13.43% |
| SPX241220P04975000 | 2024-05-24 10:46AM EDT | 2024-12-20 | 82.65 | 82.00 | 82.70 | +0.90 | +1.10% | 13 | 2,354 | 13.33% |
| SPXW241231P04975000 | 2024-05-24 10:05AM EDT | 2024-12-31 | 89.36 | 84.90 | 85.70 | +2.80 | +3.23% | 2 | 193 | 13.23% |
| SPX250117P04975000 | 2024-05-24 9:53AM EDT | 2025-01-17 | 96.70 | 90.30 | 91.20 | -3.10 | -3.11% | 2 | 3,864 | 13.15% |
| SPX250221P04975000 | 2024-05-24 4:35AM EDT | 2025-02-21 | 109.73 | 102.40 | 104.00 | +7.70 | +7.55% | 1 | 1,078 | 13.14% |
| SPX250321P04975000 | 2024-05-23 3:20PM EDT | 2025-03-21 | 124.53 | 113.20 | 114.80 | 0.00 | - | 2 | 1,288 | 13.19% |
| SPXW250331P04975000 | 2024-05-24 3:48PM EDT | 2025-03-31 | 118.34 | 116.60 | 117.80 | -73.21 | -38.22% | 1 | 12 | 13.16% |
| SPX250417P04975000 | 2024-04-24 9:43AM EDT | 2025-04-17 | 196.96 | 118.90 | 127.20 | 0.00 | - | 2 | 31 | 13.37% |
| SPX250516P04975000 | 2024-04-24 9:43AM EDT | 2025-05-16 | 205.79 | 131.00 | 134.90 | 0.00 | - | - | 48 | 13.24% |
| SPX250620P04975000 | 2024-05-23 2:46PM EDT | 2025-06-20 | 154.05 | 142.00 | 143.50 | 0.00 | - | 1 | 195 | 13.10% |
