拍板:5000.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528C05000000 | 2024-05-24 2:30PM EDT | 2024-05-28 | 304.02 | 295.80 | 312.00 | +36.96 | +13.84% | 8 | 26 | 39.47% |
| SPXW240529C05000000 | 2024-05-24 2:41PM EDT | 2024-05-29 | 305.47 | 294.10 | 315.00 | -16.91 | -5.25% | 1 | 36 | 38.50% |
| SPXW240530C05000000 | 2024-05-23 11:32AM EDT | 2024-05-30 | 318.40 | 292.70 | 318.20 | 0.00 | - | 13 | 36 | 37.84% |
| SPXW240531C05000000 | 2024-05-24 2:32PM EDT | 2024-05-31 | 307.96 | 294.70 | 320.20 | +42.45 | +15.99% | 11 | 11,746 | 36.47% |
| SPXW240603C05000000 | 2024-05-24 2:22PM EDT | 2024-06-03 | 308.57 | 291.40 | 325.00 | -14.18 | -4.39% | 2 | 131 | 33.17% |
| SPXW240604C05000000 | 2024-05-20 4:08PM EDT | 2024-06-04 | 319.32 | 293.70 | 323.70 | 0.00 | - | 4 | 64 | 30.96% |
| SPXW240605C05000000 | 2024-05-24 12:08PM EDT | 2024-06-05 | 312.70 | 294.70 | 324.60 | +38.27 | +13.95% | 6 | 22 | 30.08% |
| SPXW240606C05000000 | 2024-05-23 4:00PM EDT | 2024-06-06 | 276.91 | 295.50 | 325.70 | 0.00 | - | 3 | 18 | 29.41% |
| SPXW240607C05000000 | 2024-05-24 3:53PM EDT | 2024-06-07 | 307.60 | 302.80 | 322.90 | +30.70 | +11.09% | 3 | 4,324 | 27.08% |
| SPXW240610C05000000 | 2024-05-21 1:44PM EDT | 2024-06-10 | 328.36 | 300.40 | 326.70 | 0.00 | - | 1 | 54 | 26.11% |
| SPXW240611C05000000 | 2024-05-15 3:15PM EDT | 2024-06-11 | 320.77 | 295.40 | 333.70 | 0.00 | - | 1 | 4 | 27.91% |
| SPXW240612C05000000 | 2024-05-15 3:15PM EDT | 2024-06-12 | 322.97 | 297.90 | 335.60 | 0.00 | - | 3 | 2 | 27.79% |
| SPXW240614C05000000 | 2024-05-23 3:38PM EDT | 2024-06-14 | 285.50 | 311.10 | 328.80 | 0.00 | - | 1 | 5,296 | 24.22% |
| SPXW240617C05000000 | 2024-05-14 10:39AM EDT | 2024-06-17 | 257.96 | 305.50 | 337.20 | 0.00 | - | 1 | 2 | 25.19% |
| SPXW240618C05000000 | 2024-05-17 11:31AM EDT | 2024-06-18 | 321.84 | 306.40 | 340.00 | 0.00 | - | 1 | 5 | 25.47% |
| SPXW240620C05000000 | 2024-05-17 12:01PM EDT | 2024-06-20 | 325.92 | 310.00 | 338.10 | 0.00 | - | 1,500 | 1,500 | 24.00% |
| SPX240621C05000000 | 2024-05-24 3:40PM EDT | 2024-06-21 | 325.20 | 320.50 | 332.40 | +30.00 | +10.16% | 9,697 | 201,980 | 22.01% |
| SPXW240624C05000000 | 2024-05-24 3:34PM EDT | 2024-06-24 | 325.16 | 311.10 | 344.20 | -24.38 | -6.97% | 2 | 75 | 23.89% |
| SPXW240628C05000000 | 2024-05-24 3:45PM EDT | 2024-06-28 | 330.67 | 325.70 | 343.60 | +30.17 | +10.04% | 6,970 | 15,671 | 22.35% |
| SPXW240705C05000000 | 2024-05-10 12:08PM EDT | 2024-07-05 | 274.90 | 328.60 | 354.80 | 0.00 | - | 5 | 7 | 22.63% |
| SPX240719C05000000 | 2024-05-24 1:06PM EDT | 2024-07-19 | 356.06 | 353.20 | 361.20 | -10.38 | -2.83% | 4,035 | 67,724 | 20.66% |
| SPXW240731C05000000 | 2024-05-23 12:36PM EDT | 2024-07-31 | 386.59 | 360.60 | 378.50 | 0.00 | - | 10 | 239 | 21.22% |
| SPXW240816C05000000 | 2024-05-23 3:32PM EDT | 2024-08-16 | 388.50 | 377.10 | 395.60 | +35.54 | +10.07% | 1 | 342 | 21.18% |
| SPXW240830C05000000 | 2024-05-22 3:12PM EDT | 2024-08-30 | 400.82 | 392.60 | 411.10 | 0.00 | - | 3 | 92 | 21.31% |
| SPXW240920C05000000 | 2024-05-23 3:58PM EDT | 2024-09-20 | 393.08 | 411.00 | 433.40 | 0.00 | - | 4 | 126 | 21.51% |
| SPXW240930C05000000 | 2024-05-22 3:12PM EDT | 2024-09-30 | 429.82 | 418.50 | 443.00 | 0.00 | - | 2 | 1,335 | 21.54% |
| SPX241018C05000000 | 2024-05-24 12:55PM EDT | 2024-10-18 | 454.17 | 444.80 | 457.10 | +28.43 | +6.68% | 850 | 21,197 | 21.37% |
| SPXW241031C05000000 | 2024-05-15 11:25AM EDT | 2024-10-31 | 460.75 | 449.90 | 478.10 | 0.00 | - | 10 | 43 | 22.17% |
| SPX241115C05000000 | 2024-05-24 4:21PM EDT | 2024-11-15 | 485.93 | 478.40 | 488.90 | +2.13 | +0.44% | 6,100 | 13,608 | 22.02% |
| SPX241220C05000000 | 2024-05-24 4:09PM EDT | 2024-12-20 | 515.87 | 512.90 | 519.00 | +28.84 | +5.92% | 3,406 | 128,351 | 22.18% |
| SPXW241231C05000000 | 2024-05-24 3:38PM EDT | 2024-12-31 | 525.73 | 509.80 | 542.40 | +31.39 | +6.35% | 7 | 929 | 23.18% |
| SPX250117C05000000 | 2024-05-24 12:42PM EDT | 2025-01-17 | 545.95 | 541.40 | 546.90 | +33.94 | +6.63% | 1 | 30,741 | 22.62% |
| SPX250221C05000000 | 2024-05-23 3:17PM EDT | 2025-02-21 | 545.18 | 557.00 | 593.50 | 0.00 | - | 6 | 3,865 | 23.88% |
| SPX250321C05000000 | 2024-05-24 10:07AM EDT | 2025-03-21 | 588.96 | 591.60 | 608.30 | +19.92 | +3.50% | 750 | 29,300 | 23.57% |
| SPXW250331C05000000 | 2024-05-13 12:03PM EDT | 2025-03-31 | 553.06 | 588.50 | 627.10 | 0.00 | - | 2 | 87 | 24.22% |
| SPX250417C05000000 | 2024-05-15 3:03PM EDT | 2025-04-17 | 625.10 | 607.70 | 642.60 | 0.00 | - | 1,000 | 5,169 | 24.41% |
| SPX250516C05000000 | 2024-05-23 3:28PM EDT | 2025-05-16 | 621.90 | 0.00 | 0.00 | 0.00 | - | 7 | 2,043 | 0.00% |
| SPX250620C05000000 | 2024-05-24 3:12PM EDT | 2025-06-20 | 671.57 | 667.90 | 683.20 | -14.94 | -2.18% | 2 | 13,822 | 24.31% |
| SPX251219C05000000 | 2024-05-24 11:29AM EDT | 2025-12-19 | 815.50 | 786.90 | 835.00 | +38.91 | +5.01% | 101 | 43,663 | 26.17% |
| SPX261218C05000000 | 2024-05-24 2:37PM EDT | 2026-12-18 | 1,025.00 | 0.00 | 0.00 | -11.98 | -1.16% | 1 | 37,370 | 0.00% |
| SPX271217C05000000 | 2024-05-17 1:32PM EDT | 2027-12-17 | 1,202.04 | 0.00 | 0.00 | 0.00 | - | 345 | 23,306 | 0.00% |
| SPX281215C05000000 | 2024-05-17 3:50PM EDT | 2028-12-15 | 1,371.80 | 0.00 | 0.00 | 0.00 | - | 100 | 15,310 | 0.00% |
| SPX291221C05000000 | 2024-05-22 9:56AM EDT | 2029-12-21 | 1,559.84 | 0.00 | 0.00 | 0.00 | - | 3 | 4,085 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528P05000000 | 2024-05-24 3:31PM EDT | 2024-05-28 | 0.07 | 0.05 | 0.15 | -0.33 | -82.50% | 727 | 754 | 21.44% |
| SPXW240529P05000000 | 2024-05-24 4:13PM EDT | 2024-05-29 | 0.13 | 0.10 | 0.25 | -0.52 | -80.00% | 139 | 1,344 | 20.26% |
| SPXW240530P05000000 | 2024-05-24 3:53PM EDT | 2024-05-30 | 0.25 | 0.25 | 0.40 | -0.70 | -73.68% | 203 | 446 | 19.58% |
| SPXW240531P05000000 | 2024-05-24 4:05PM EDT | 2024-05-31 | 0.45 | 0.40 | 0.55 | -0.80 | -64.00% | 3,067 | 17,421 | 18.89% |
| SPXW240603P05000000 | 2024-05-24 3:59PM EDT | 2024-06-03 | 0.50 | 0.55 | 0.75 | -1.10 | -68.75% | 76 | 306 | 16.48% |
| SPXW240604P05000000 | 2024-05-24 3:31PM EDT | 2024-06-04 | 0.70 | 0.70 | 0.95 | -1.25 | -64.10% | 22 | 108 | 16.26% |
| SPXW240605P05000000 | 2024-05-24 12:08PM EDT | 2024-06-05 | 0.95 | 0.95 | 1.15 | -1.50 | -61.22% | 10 | 339 | 16.02% |
| SPXW240606P05000000 | 2024-05-24 3:30PM EDT | 2024-06-06 | 1.20 | 1.20 | 1.45 | -1.47 | -55.06% | 23 | 1,048 | 15.96% |
| SPXW240607P05000000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 1.74 | 1.70 | 1.90 | -1.86 | -51.67% | 504 | 9,128 | 16.09% |
| SPXW240610P05000000 | 2024-05-24 3:46PM EDT | 2024-06-10 | 2.10 | 2.10 | 2.35 | -1.79 | -46.02% | 47 | 275 | 15.15% |
| SPXW240611P05000000 | 2024-05-24 1:02PM EDT | 2024-06-11 | 2.45 | 2.35 | 2.70 | -2.35 | -48.96% | 55 | 1,100 | 15.11% |
| SPXW240612P05000000 | 2024-05-24 2:37PM EDT | 2024-06-12 | 3.90 | 3.80 | 4.20 | -2.65 | -40.46% | 61 | 405 | 16.03% |
| SPXW240613P05000000 | 2024-05-24 3:31PM EDT | 2024-06-13 | 4.40 | 4.40 | 4.80 | -3.20 | -42.11% | 15 | 49 | 16.07% |
| SPXW240614P05000000 | 2024-05-24 3:56PM EDT | 2024-06-14 | 5.10 | 4.80 | 5.20 | -3.10 | -37.80% | 26 | 7,832 | 15.96% |
| SPXW240617P05000000 | 2024-05-24 3:26PM EDT | 2024-06-17 | 5.60 | 5.50 | 5.80 | -3.40 | -37.78% | 7 | 142 | 15.29% |
| SPXW240618P05000000 | 2024-05-24 3:59PM EDT | 2024-06-18 | 6.10 | 5.90 | 6.40 | -3.50 | -36.46% | 11 | 91 | 15.32% |
| SPXW240620P05000000 | 2024-05-24 3:26PM EDT | 2024-06-20 | 6.70 | 6.60 | 7.00 | -3.60 | -34.95% | 10 | 879 | 15.06% |
| SPXW240621P05000000 | 2024-05-24 4:04PM EDT | 2024-06-21 | 7.30 | 7.10 | 7.40 | -3.14 | -30.08% | 558 | 2,448 | 14.98% |
| SPXW240624P05000000 | 2024-05-24 3:59PM EDT | 2024-06-24 | 7.80 | 7.60 | 8.20 | -4.75 | -37.85% | 1 | 56 | 14.60% |
| SPXW240625P05000000 | 2024-05-24 1:28PM EDT | 2024-06-25 | 8.56 | 8.20 | 8.60 | -3.54 | -29.26% | 72 | 164 | 14.54% |
| SPXW240626P05000000 | 2024-05-24 12:34PM EDT | 2024-06-26 | 9.00 | 8.50 | 9.20 | -0.33 | -3.54% | 2 | 11 | 14.56% |
| SPXW240628P05000000 | 2024-05-24 3:30PM EDT | 2024-06-28 | 10.40 | 10.00 | 10.30 | -3.95 | -27.53% | 7,293 | 23,400 | 14.56% |
| SPXW240701P05000000 | 2024-05-24 11:16AM EDT | 2024-07-01 | 10.87 | 10.50 | 11.00 | -4.73 | -30.32% | 11 | 122 | 14.22% |
| SPXW240705P05000000 | 2024-05-24 4:07PM EDT | 2024-07-05 | 12.40 | 12.20 | 12.80 | -6.30 | -33.69% | 48 | 351 | 14.10% |
| SPXW240712P05000000 | 2024-05-24 3:31PM EDT | 2024-07-12 | 15.98 | 15.60 | 16.20 | -6.66 | -29.42% | 7 | 399 | 13.98% |
| SPX240719P05000000 | 2024-05-24 3:33PM EDT | 2024-07-19 | 18.70 | 18.30 | 18.70 | -5.60 | -23.05% | 4,876 | 80,299 | 13.66% |
| SPXW240731P05000000 | 2024-05-24 4:12PM EDT | 2024-07-31 | 23.77 | 23.70 | 24.10 | -6.58 | -21.68% | 110 | 3,490 | 13.47% |
| SPX240816P05000000 | 2024-05-24 4:11PM EDT | 2024-08-16 | 31.05 | 30.50 | 30.90 | -6.95 | -18.29% | 4,098 | 33,198 | 13.23% |
| SPXW240830P05000000 | 2024-05-24 12:52PM EDT | 2024-08-30 | 37.30 | 36.60 | 37.10 | -6.58 | -15.00% | 11 | 724 | 13.12% |
| SPXW240920P05000000 | 2024-05-24 3:38PM EDT | 2024-09-20 | 46.90 | 45.90 | 46.40 | -6.94 | -12.89% | 10 | 226 | 13.03% |
| SPXW240930P05000000 | 2024-05-24 3:20PM EDT | 2024-09-30 | 50.22 | 49.30 | 49.80 | -8.73 | -14.81% | 3,359 | 2,936 | 12.89% |
| SPX241018P05000000 | 2024-05-24 3:39PM EDT | 2024-10-18 | 56.97 | 56.60 | 57.30 | -7.41 | -11.51% | 862 | 23,584 | 12.84% |
| SPXW241031P05000000 | 2024-05-24 10:52AM EDT | 2024-10-31 | 63.98 | 61.60 | 62.30 | -3.14 | -4.68% | 1 | 565 | 12.78% |
| SPX241115P05000000 | 2024-05-24 4:10PM EDT | 2024-11-15 | 72.01 | 71.90 | 72.70 | +1.98 | +2.83% | 6,103 | 18,075 | 13.14% |
| SPX241220P05000000 | 2024-05-24 4:09PM EDT | 2024-12-20 | 86.13 | 85.90 | 86.60 | -9.27 | -9.72% | 3,462 | 126,860 | 13.08% |
| SPXW241231P05000000 | 2024-05-24 3:19PM EDT | 2024-12-31 | 90.20 | 88.80 | 89.60 | -7.80 | -7.96% | 16 | 1,404 | 12.98% |
| SPX250117P05000000 | 2024-05-24 1:13PM EDT | 2025-01-17 | 95.40 | 94.30 | 95.20 | -8.70 | -8.36% | 5 | 30,549 | 12.90% |
| SPX250221P05000000 | 2024-05-24 1:12PM EDT | 2025-02-21 | 108.60 | 106.70 | 108.00 | -8.43 | -7.20% | 413 | 5,396 | 12.89% |
| SPX250321P05000000 | 2024-05-24 2:09PM EDT | 2025-03-21 | 117.42 | 117.70 | 119.00 | -10.88 | -8.48% | 737 | 35,039 | 12.95% |
| SPXW250331P05000000 | 2024-05-24 3:26PM EDT | 2025-03-31 | 122.67 | 121.10 | 122.10 | +4.43 | +3.75% | 9 | 179 | 12.93% |
| SPX250417P05000000 | 2024-05-21 4:08PM EDT | 2025-04-17 | 125.00 | 126.70 | 128.20 | 0.00 | - | 1 | 3,030 | 12.94% |
| SPX250516P05000000 | 2024-05-24 2:31PM EDT | 2025-05-16 | 137.61 | 136.20 | 137.90 | -11.29 | -7.58% | 150 | 860 | 12.94% |
| SPX250620P05000000 | 2024-05-24 3:12PM EDT | 2025-06-20 | 148.95 | 146.70 | 148.20 | -10.10 | -6.35% | 1,783 | 21,991 | 12.89% |
| SPX251219P05000000 | 2024-05-24 11:29AM EDT | 2025-12-19 | 197.00 | 196.70 | 198.80 | -13.77 | -6.53% | 183 | 49,207 | 12.79% |
| SPX261218P05000000 | 2024-05-23 2:02PM EDT | 2026-12-18 | 273.60 | 0.00 | 0.00 | 0.00 | - | 22 | 35,225 | 0.78% |
| SPX271217P05000000 | 2024-05-21 1:52PM EDT | 2027-12-17 | 319.10 | 0.00 | 0.00 | 0.00 | - | 1 | 22,706 | 0.78% |
| SPX281215P05000000 | 2024-05-17 3:50PM EDT | 2028-12-15 | 381.35 | 0.00 | 0.00 | 0.00 | - | 100 | 15,188 | 0.39% |
| SPX291221P05000000 | 2024-05-22 9:56AM EDT | 2029-12-21 | 415.84 | 0.00 | 0.00 | 0.00 | - | 3 | 4,431 | 0.39% |
