拍板:5040.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528C05040000 | 2024-05-23 12:43PM EDT | 2024-05-28 | 277.95 | 255.80 | 272.10 | 0.00 | - | 1 | 44 | 35.47% |
| SPXW240529C05040000 | 2024-05-24 3:05PM EDT | 2024-05-29 | 264.49 | 254.20 | 275.40 | -7.52 | -2.76% | 6 | 42 | 34.96% |
| SPXW240530C05040000 | 2024-05-02 9:47AM EDT | 2024-05-30 | 81.80 | 252.70 | 278.30 | 0.00 | - | 10 | 100 | 34.19% |
| SPXW240531C05040000 | 2024-05-23 10:52AM EDT | 2024-05-31 | 272.67 | 251.70 | 283.00 | 0.00 | - | 7 | 162 | 34.71% |
| SPXW240603C05040000 | 2024-05-21 2:32PM EDT | 2024-06-03 | 284.81 | 252.30 | 285.10 | 0.00 | - | 1 | 7 | 30.10% |
| SPXW240604C05040000 | 2024-05-23 12:43PM EDT | 2024-06-04 | 283.09 | 253.80 | 284.00 | 0.00 | - | 1 | 5 | 28.18% |
| SPXW240605C05040000 | 2024-05-22 2:33PM EDT | 2024-06-05 | 260.72 | 255.60 | 284.80 | 0.00 | - | 1 | 24 | 27.34% |
| SPXW240606C05040000 | 2024-05-08 10:13AM EDT | 2024-06-06 | 173.98 | 255.90 | 286.00 | 0.00 | - | 3 | 13 | 26.79% |
| SPXW240607C05040000 | 2024-05-16 3:12AM EDT | 2024-06-07 | 292.18 | 260.60 | 285.90 | 0.00 | - | 1 | 37 | 25.77% |
| SPXW240610C05040000 | 2024-05-03 9:49AM EDT | 2024-06-10 | 149.51 | 261.00 | 287.40 | 0.00 | - | 1 | 30 | 23.95% |
| SPXW240611C05040000 | 2024-05-14 12:26PM EDT | 2024-06-11 | 210.79 | 256.40 | 294.30 | 0.00 | - | 22 | 11 | 25.62% |
| SPXW240612C05040000 | 2024-05-15 10:40AM EDT | 2024-06-12 | 266.93 | 259.30 | 296.50 | 0.00 | - | - | 1 | 25.63% |
| SPXW240614C05040000 | 2024-05-09 11:24AM EDT | 2024-06-14 | 208.82 | 270.20 | 292.30 | 0.00 | - | 1 | 66 | 23.11% |
| SPXW240617C05040000 | 2024-05-21 10:03AM EDT | 2024-06-17 | 290.05 | 267.20 | 297.90 | 0.00 | - | 2 | 2 | 23.19% |
| SPX240621C05040000 | 2024-05-22 2:29PM EDT | 2024-06-21 | 279.04 | 280.80 | 295.60 | 0.00 | - | 1 | 3,880 | 20.88% |
| SPXW240628C05040000 | 2024-05-23 12:14PM EDT | 2024-06-28 | 309.10 | 279.70 | 313.70 | 0.00 | - | 1 | 170 | 22.59% |
| SPXW240705C05040000 | 2024-05-07 10:03AM EDT | 2024-07-05 | 225.93 | 287.20 | 320.80 | 0.00 | - | - | 1 | 21.93% |
| SPXW240719C05040000 | 2024-05-23 9:59AM EDT | 2024-07-19 | 327.26 | 305.10 | 336.00 | 0.00 | - | 1 | 157 | 21.31% |
| SPXW240731C05040000 | 2024-05-22 11:17AM EDT | 2024-07-31 | 353.02 | 318.10 | 348.60 | 0.00 | - | 52 | 80 | 21.02% |
| SPXW240816C05040000 | 2024-05-20 10:06AM EDT | 2024-08-16 | 369.16 | 336.10 | 365.50 | 0.00 | - | 1 | 12 | 20.89% |
| SPXW240830C05040000 | 2024-05-15 9:39AM EDT | 2024-08-30 | 352.10 | 351.90 | 381.70 | 0.00 | - | 2 | 86 | 21.05% |
| SPX240920C05040000 | 2024-05-10 11:59AM EDT | 2024-09-20 | 328.78 | 372.70 | 400.20 | 0.00 | - | 8 | 107 | 20.84% |
| SPXW240930C05040000 | 2024-05-10 1:19PM EDT | 2024-09-30 | 337.44 | 381.60 | 411.50 | 0.00 | - | 2 | 15 | 21.02% |
| SPX241018C05040000 | 2024-05-03 1:45PM EDT | 2024-10-18 | 302.45 | 397.60 | 437.20 | 0.00 | - | 1 | 24 | 21.82% |
| SPXW241031C05040000 | 2024-05-02 2:07PM EDT | 2024-10-31 | 272.90 | 415.20 | 445.70 | 0.00 | - | - | 6 | 21.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528P05040000 | 2024-05-24 10:58AM EDT | 2024-05-28 | 0.10 | 0.05 | 0.15 | -0.41 | -80.39% | 8 | 101 | 18.82% |
| SPXW240529P05040000 | 2024-05-24 3:43PM EDT | 2024-05-29 | 0.15 | 0.15 | 0.30 | -0.30 | -66.67% | 88 | 281 | 18.23% |
| SPXW240530P05040000 | 2024-05-24 4:06PM EDT | 2024-05-30 | 0.40 | 0.30 | 0.45 | -0.65 | -61.90% | 361 | 304 | 17.51% |
| SPXW240531P05040000 | 2024-05-24 4:05PM EDT | 2024-05-31 | 0.50 | 0.50 | 0.65 | -0.85 | -62.96% | 465 | 488 | 17.04% |
| SPXW240603P05040000 | 2024-05-24 3:59PM EDT | 2024-06-03 | 0.60 | 0.70 | 0.85 | -1.65 | -73.33% | 46 | 243 | 14.82% |
| SPXW240604P05040000 | 2024-05-24 4:07PM EDT | 2024-06-04 | 0.95 | 0.90 | 1.10 | -1.95 | -67.24% | 30 | 27 | 14.70% |
| SPXW240605P05040000 | 2024-05-24 10:23AM EDT | 2024-06-05 | 1.80 | 1.20 | 1.45 | -1.20 | -40.00% | 3 | 140 | 14.71% |
| SPXW240606P05040000 | 2024-05-23 2:32PM EDT | 2024-06-06 | 4.19 | 1.50 | 1.75 | 0.00 | - | 2 | 134 | 14.59% |
| SPXW240607P05040000 | 2024-05-24 3:36PM EDT | 2024-06-07 | 2.13 | 2.15 | 2.40 | -3.27 | -60.56% | 88 | 466 | 14.88% |
| SPXW240610P05040000 | 2024-05-24 2:30PM EDT | 2024-06-10 | 2.85 | 2.65 | 2.95 | -0.85 | -22.97% | 24 | 80 | 14.05% |
| SPXW240611P05040000 | 2024-05-24 12:21PM EDT | 2024-06-11 | 3.25 | 3.10 | 3.40 | -0.05 | -1.52% | 1 | 55 | 14.05% |
| SPXW240612P05040000 | 2024-05-24 10:36AM EDT | 2024-06-12 | 6.00 | 4.80 | 5.20 | +0.45 | +8.11% | 6 | 52 | 14.98% |
| SPXW240613P05040000 | 2024-05-22 10:59AM EDT | 2024-06-13 | 5.70 | 5.50 | 6.00 | +0.18 | +3.26% | 2 | 3 | 15.09% |
| SPXW240614P05040000 | 2024-05-24 4:00PM EDT | 2024-06-14 | 6.10 | 6.00 | 6.40 | -3.82 | -38.51% | 14 | 363 | 14.95% |
| SPXW240617P05040000 | 2024-05-24 3:49PM EDT | 2024-06-17 | 7.05 | 6.80 | 7.20 | -1.69 | -19.34% | 1 | 42 | 14.39% |
| SPXW240618P05040000 | 2024-05-23 2:57PM EDT | 2024-06-18 | 13.10 | 7.30 | 7.80 | 0.00 | - | 1 | 4 | 14.39% |
| SPX240621P05040000 | 2024-05-24 4:00PM EDT | 2024-06-21 | 8.32 | 8.30 | 8.80 | -4.78 | -36.49% | 12 | 5,042 | 14.03% |
| SPXW240624P05040000 | 2024-05-24 12:49PM EDT | 2024-06-24 | 9.79 | 9.20 | 9.80 | -5.21 | -34.73% | 12 | 166 | 13.72% |
| SPXW240628P05040000 | 2024-05-24 2:33PM EDT | 2024-06-28 | 12.40 | 11.90 | 12.30 | -5.32 | -30.02% | 34 | 153 | 13.75% |
| SPXW240705P05040000 | 2024-05-23 3:02PM EDT | 2024-07-05 | 21.42 | 14.40 | 15.00 | 0.00 | - | 5 | 86 | 13.32% |
| SPXW240712P05040000 | 2024-05-24 12:05PM EDT | 2024-07-12 | 18.77 | 18.20 | 19.00 | +0.08 | +0.43% | 1 | 42 | 13.29% |
| SPXW240719P05040000 | 2024-05-24 10:56AM EDT | 2024-07-19 | 22.15 | 21.40 | 22.10 | -7.26 | -24.69% | 1 | 390 | 13.08% |
| SPXW240731P05040000 | 2024-05-24 3:02PM EDT | 2024-07-31 | 30.38 | 26.90 | 27.80 | +4.33 | +16.62% | 5 | 274 | 12.89% |
| SPXW240816P05040000 | 2024-05-20 12:01PM EDT | 2024-08-16 | 33.86 | 34.50 | 35.50 | 0.00 | - | 2 | 78 | 12.74% |
| SPXW240830P05040000 | 2024-05-23 11:41AM EDT | 2024-08-30 | 39.91 | 40.70 | 41.80 | 0.00 | - | 1 | 226 | 12.61% |
| SPX240920P05040000 | 2024-05-24 12:00PM EDT | 2024-09-20 | 50.96 | 50.20 | 51.10 | +2.13 | +4.36% | 69 | 72 | 12.49% |
| SPXW240930P05040000 | 2024-05-24 12:39PM EDT | 2024-09-30 | 54.91 | 54.30 | 54.90 | -21.95 | -28.56% | 1 | 16 | 12.40% |
| SPX241018P05040000 | 2024-05-24 3:35PM EDT | 2024-10-18 | 62.58 | 61.90 | 62.80 | +0.68 | +1.10% | 1 | 13 | 12.37% |
| SPXW241031P05040000 | 2024-05-23 3:09PM EDT | 2024-10-31 | 79.06 | 67.20 | 68.00 | 0.00 | - | 2 | 49 | 12.33% |
