拍板:5030.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05030000 | 2024-05-17 11:32AM EDT | 2024-05-20 | 266.45 | 268.80 | 282.80 | +17.57 | +7.06% | 5 | 40 | 44.84% |
| SPXW240521C05030000 | 2024-05-15 11:08AM EDT | 2024-05-21 | 262.83 | 267.90 | 284.50 | 0.00 | - | 2 | 51 | 40.60% |
| SPXW240522C05030000 | 2024-05-17 2:42PM EDT | 2024-05-22 | 262.11 | 272.30 | 282.30 | +62.07 | +31.03% | 5 | 85 | 34.24% |
| SPXW240523C05030000 | 2024-05-16 3:00PM EDT | 2024-05-23 | 288.87 | 275.10 | 286.40 | 0.00 | - | 8 | 63 | 34.66% |
| SPXW240524C05030000 | 2024-05-16 11:11AM EDT | 2024-05-24 | 299.99 | 276.70 | 286.00 | 0.00 | - | 24 | 193 | 31.80% |
| SPXW240528C05030000 | 2024-05-17 1:00PM EDT | 2024-05-28 | 274.35 | 274.80 | 288.40 | +134.79 | +96.58% | 6 | 186 | 26.70% |
| SPXW240529C05030000 | 2024-05-14 2:08PM EDT | 2024-05-29 | 211.12 | 275.90 | 288.40 | 0.00 | - | 9 | 17 | 25.56% |
| SPXW240530C05030000 | 2024-04-26 3:46PM EDT | 2024-05-30 | 138.03 | 277.20 | 288.70 | 0.00 | - | 74 | 46 | 24.70% |
| SPXW240531C05030000 | 2024-05-14 2:32PM EDT | 2024-05-31 | 221.63 | 279.70 | 290.60 | 0.00 | - | 2 | 36 | 24.68% |
| SPXW240603C05030000 | 2024-05-16 10:56AM EDT | 2024-06-03 | 302.33 | 278.10 | 293.50 | 0.00 | - | 1 | 19 | 23.55% |
| SPXW240604C05030000 | 2024-05-02 3:13PM EDT | 2024-06-04 | 110.62 | 279.60 | 293.80 | 0.00 | - | - | 2 | 23.00% |
| SPXW240605C05030000 | 2024-05-13 10:46AM EDT | 2024-06-05 | 218.62 | 280.40 | 295.30 | 0.00 | - | 1 | 4 | 22.92% |
| SPXW240606C05030000 | 2024-05-02 3:55PM EDT | 2024-06-06 | 108.30 | 281.10 | 296.50 | 0.00 | - | - | 12 | 22.75% |
| SPXW240607C05030000 | 2024-05-15 9:50AM EDT | 2024-06-07 | 258.62 | 285.10 | 296.90 | 0.00 | - | 2 | 48 | 22.34% |
| SPXW240610C05030000 | 2024-05-03 12:28PM EDT | 2024-06-10 | 153.41 | 283.60 | 299.80 | 0.00 | - | 1 | 6 | 21.77% |
| SPXW240611C05030000 | 2024-05-15 9:58AM EDT | 2024-06-11 | 260.70 | 283.20 | 301.50 | 0.00 | - | 1 | 0 | 21.82% |
| SPXW240614C05030000 | 2024-05-09 3:15PM EDT | 2024-06-14 | 291.85 | 291.60 | 306.80 | +70.20 | +31.67% | 1 | 96 | 22.00% |
| SPXW240617C05030000 | 2024-05-16 3:52PM EDT | 2024-06-17 | 301.02 | 289.60 | 307.90 | 0.00 | - | 5 | 8 | 21.18% |
| SPXW240621C05030000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 302.32 | 300.10 | 312.80 | +67.71 | +28.86% | 3 | 197 | 21.02% |
| SPXW240628C05030000 | 2024-05-17 1:08PM EDT | 2024-06-28 | 307.02 | 307.40 | 321.50 | -7.92 | -2.51% | 3 | 132 | 20.87% |
| SPXW240705C05030000 | 2024-05-07 10:25AM EDT | 2024-07-05 | 235.64 | 311.20 | 329.40 | 0.00 | - | - | 81 | 20.68% |
| SPX240719C05030000 | 2024-05-13 2:16PM EDT | 2024-07-19 | 268.16 | 327.90 | 346.00 | 0.00 | - | 1 | 26 | 20.65% |
| SPXW240731C05030000 | 2024-05-03 2:13PM EDT | 2024-07-31 | 227.90 | 339.80 | 358.00 | 0.00 | - | 1 | 55 | 20.45% |
| SPX240816C05030000 | 2024-05-07 9:37AM EDT | 2024-08-16 | 284.30 | 357.60 | 375.80 | 0.00 | - | 2 | 8 | 20.57% |
| SPXW240830C05030000 | 2024-05-10 10:48AM EDT | 2024-08-30 | 320.84 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240920C05030000 | 2024-05-10 2:57PM EDT | 2024-09-20 | 339.90 | 391.90 | 415.00 | 0.00 | - | 2 | 4 | 21.10% |
| SPX241018C05030000 | 2024-05-10 10:48AM EDT | 2024-10-18 | 372.19 | 423.60 | 441.80 | 0.00 | - | 2 | 26 | 21.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05030000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 6 | 259 | 21.46% |
| SPXW240521P05030000 | 2024-05-15 3:52PM EDT | 2024-05-21 | 0.30 | 0.05 | 0.20 | 0.00 | - | 28 | 75 | 20.01% |
| SPXW240522P05030000 | 2024-05-16 3:47PM EDT | 2024-05-22 | 0.30 | 0.10 | 0.25 | 0.00 | - | 8 | 237 | 18.36% |
| SPXW240523P05030000 | 2024-05-17 3:59PM EDT | 2024-05-23 | 0.20 | 0.15 | 0.35 | -0.30 | -60.00% | 1 | 105 | 17.46% |
| SPXW240524P05030000 | 2024-05-17 4:01PM EDT | 2024-05-24 | 0.30 | 0.30 | 0.45 | -0.40 | -57.14% | 324 | 304 | 16.69% |
| SPXW240528P05030000 | 2024-05-17 3:58PM EDT | 2024-05-28 | 0.60 | 0.55 | 0.80 | -0.50 | -45.45% | 5 | 68 | 14.41% |
| SPXW240529P05030000 | 2024-05-17 1:04PM EDT | 2024-05-29 | 0.92 | 0.75 | 0.95 | -0.33 | -26.40% | 1 | 161 | 14.15% |
| SPXW240530P05030000 | 2024-05-15 12:07PM EDT | 2024-05-30 | 2.48 | 0.95 | 1.20 | 0.00 | - | 7 | 26 | 14.09% |
| SPXW240531P05030000 | 2024-05-17 4:00PM EDT | 2024-05-31 | 1.29 | 1.25 | 1.50 | -0.75 | -36.76% | 12 | 419 | 14.08% |
| SPXW240603P05030000 | 2024-05-15 3:34PM EDT | 2024-06-03 | 2.97 | 1.60 | 1.85 | 0.00 | - | 3 | 46 | 13.24% |
| SPXW240604P05030000 | 2024-05-15 11:18AM EDT | 2024-06-04 | 3.90 | 1.90 | 2.20 | 0.00 | - | 25 | 61 | 13.27% |
| SPXW240605P05030000 | 2024-05-17 11:35AM EDT | 2024-06-05 | 2.97 | 2.30 | 2.55 | -7.60 | -71.90% | 1 | 5 | 13.28% |
| SPXW240606P05030000 | 2024-05-10 10:30AM EDT | 2024-06-06 | 13.03 | 2.70 | 3.00 | 0.00 | - | 20 | 24 | 13.35% |
| SPXW240607P05030000 | 2024-05-17 3:15PM EDT | 2024-06-07 | 3.52 | 3.30 | 3.60 | -0.69 | -16.39% | 12 | 338 | 13.51% |
| SPXW240610P05030000 | 2024-05-16 11:07AM EDT | 2024-06-10 | 4.30 | 3.90 | 4.20 | 0.00 | - | 1 | 21 | 13.05% |
| SPXW240611P05030000 | 2024-05-14 3:02PM EDT | 2024-06-11 | 11.00 | 4.30 | 4.70 | 0.00 | - | 1 | 171 | 13.10% |
| SPXW240612P05030000 | 2024-05-17 12:05AM EDT | 2024-06-12 | 7.10 | 5.90 | 6.30 | +0.10 | +1.43% | 90 | 145 | 13.73% |
| SPXW240613P05030000 | 2024-05-15 1:49PM EDT | 2024-06-13 | 8.95 | 6.60 | 7.10 | 0.00 | - | 2 | 2 | 13.87% |
| SPXW240614P05030000 | 2024-05-16 3:45PM EDT | 2024-06-14 | 8.37 | 7.20 | 7.60 | 0.00 | - | 3 | 253 | 13.85% |
| SPXW240617P05030000 | 2024-05-17 2:30PM EDT | 2024-06-17 | 9.10 | 7.90 | 8.30 | +0.75 | +8.98% | 22 | 55 | 13.46% |
| SPX240621P05030000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 10.00 | 9.60 | 10.00 | -0.68 | -6.37% | 313 | 5,431 | 13.30% |
| SPXW240624P05030000 | 2024-05-15 3:46PM EDT | 2024-06-24 | 11.88 | 10.50 | 11.10 | 0.00 | - | 14 | 11 | 13.13% |
| SPXW240628P05030000 | 2024-05-17 12:36PM EDT | 2024-06-28 | 13.70 | 13.20 | 13.60 | -0.12 | -0.87% | 39 | 637 | 13.24% |
| SPXW240705P05030000 | 2024-05-17 2:50PM EDT | 2024-07-05 | 16.95 | 15.70 | 16.30 | +0.60 | +3.67% | 3 | 18 | 12.95% |
| SPXW240712P05030000 | 2024-05-15 3:54PM EDT | 2024-07-12 | 20.10 | 19.10 | 19.80 | 0.00 | - | 1 | 3 | 12.89% |
| SPXW240719P05030000 | 2024-05-15 3:53PM EDT | 2024-07-19 | 23.20 | 22.00 | 22.70 | 0.00 | - | 11 | 299 | 12.73% |
| SPXW240731P05030000 | 2024-05-16 1:30PM EDT | 2024-07-31 | 28.96 | 27.40 | 28.20 | 0.00 | - | 1 | 438 | 12.60% |
| SPX240816P05030000 | 2024-05-17 2:05PM EDT | 2024-08-16 | 36.42 | 34.50 | 35.50 | +1.12 | +3.17% | 53 | 547 | 12.49% |
| SPXW240830P05030000 | 2024-05-15 3:21PM EDT | 2024-08-30 | 42.50 | 40.90 | 41.90 | 0.00 | - | 955 | 252 | 12.44% |
| SPX240920P05030000 | 2024-05-14 2:21PM EDT | 2024-09-20 | 66.80 | 50.00 | 51.00 | 0.00 | - | 4 | 188 | 12.36% |
| SPXW240930P05030000 | 2024-04-12 11:05AM EDT | 2024-09-30 | 136.10 | 75.60 | 77.10 | 0.00 | - | 2 | 1 | 14.48% |
| SPX241018P05030000 | 2024-05-13 1:51PM EDT | 2024-10-18 | 85.00 | 61.80 | 63.00 | 0.00 | - | 3 | 86 | 12.32% |
| SPXW241031P05030000 | 2024-05-16 1:04PM EDT | 2024-10-31 | 71.34 | 67.30 | 68.80 | +3.29 | +4.83% | 4 | 75 | 12.35% |
