拍板:5085.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C05085000 | 2024-05-22 12:11PM EDT | 2024-05-29 | 240.15 | 209.20 | 230.40 | 0.00 | - | 15 | 20 | 30.46% |
| SPXW240531C05085000 | 2024-05-24 10:57AM EDT | 2024-05-31 | 218.49 | 206.90 | 238.20 | -15.03 | -6.44% | 1 | 67 | 30.64% |
| SPXW240603C05085000 | 2024-05-21 1:41PM EDT | 2024-06-03 | 238.67 | 205.70 | 240.20 | 0.00 | - | 1 | 3 | 26.58% |
| SPXW240604C05085000 | 2024-05-14 9:35AM EDT | 2024-06-04 | 163.30 | 209.20 | 239.40 | 0.00 | - | - | 1 | 24.99% |
| SPXW240606C05085000 | 2024-05-15 9:32AM EDT | 2024-06-06 | 209.95 | 211.50 | 241.70 | 0.00 | - | - | 1 | 23.91% |
| SPXW240607C05085000 | 2024-05-14 2:38PM EDT | 2024-06-07 | 184.40 | 216.80 | 241.90 | 0.00 | - | 30 | 34 | 23.12% |
| SPXW240614C05085000 | 2024-05-24 4:06PM EDT | 2024-06-14 | 238.25 | 227.30 | 249.40 | +92.59 | +63.57% | 5 | 1 | 21.10% |
| SPX240621C05085000 | 2024-05-16 1:54AM EDT | 2024-06-21 | 267.67 | 238.30 | 253.10 | 0.00 | - | 1 | 2,694 | 19.17% |
| SPXW240628C05085000 | 2024-05-16 11:17AM EDT | 2024-06-28 | 275.51 | 238.70 | 270.90 | 0.00 | - | 5 | 184 | 20.75% |
| SPX240719C05085000 | 2024-05-23 2:38PM EDT | 2024-07-19 | 254.29 | 259.30 | 300.70 | 0.00 | - | 7 | 33 | 20.76% |
| SPXW240731C05085000 | 2024-05-14 2:47PM EDT | 2024-07-31 | 255.29 | 279.10 | 307.80 | 0.00 | - | 4 | 8 | 19.75% |
| SPX240816C05085000 | 2024-05-24 12:31PM EDT | 2024-08-16 | 315.30 | 292.00 | 332.00 | -7.40 | -2.29% | 1 | 51 | 20.48% |
| SPXW240930C05085000 | 2024-05-10 4:06PM EDT | 2024-09-30 | 306.31 | 344.70 | 373.00 | 0.00 | - | 134 | 41 | 20.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528P05085000 | 2024-05-24 4:06PM EDT | 2024-05-28 | 0.10 | 0.05 | 0.15 | -0.50 | -83.33% | 772 | 239 | 15.87% |
| SPXW240529P05085000 | 2024-05-24 4:01PM EDT | 2024-05-29 | 0.15 | 0.15 | 0.35 | -0.80 | -84.21% | 1,864 | 1,587 | 15.71% |
| SPXW240530P05085000 | 2024-05-24 2:59PM EDT | 2024-05-30 | 0.40 | 0.40 | 0.55 | -1.10 | -73.33% | 40 | 360 | 15.25% |
| SPXW240531P05085000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 0.50 | 0.65 | 0.80 | -1.50 | -75.00% | 702 | 817 | 14.92% |
| SPXW240603P05085000 | 2024-05-24 4:00PM EDT | 2024-06-03 | 0.76 | 0.90 | 1.10 | -2.04 | -72.86% | 50 | 67 | 13.12% |
| SPXW240604P05085000 | 2024-05-23 3:18PM EDT | 2024-06-04 | 3.89 | 1.20 | 1.45 | 0.00 | - | 1 | 17 | 13.11% |
| SPXW240605P05085000 | 2024-05-24 12:38PM EDT | 2024-06-05 | 1.91 | 1.65 | 1.90 | -0.24 | -11.16% | 10 | 26 | 13.17% |
| SPXW240606P05085000 | 2024-05-22 2:17PM EDT | 2024-06-06 | 3.45 | 2.05 | 2.40 | -0.45 | -11.54% | 3 | 13 | 13.23% |
| SPXW240607P05085000 | 2024-05-24 2:35PM EDT | 2024-06-07 | 3.30 | 3.00 | 3.30 | -3.10 | -48.44% | 52 | 312 | 13.60% |
| SPXW240610P05085000 | 2024-05-22 2:02PM EDT | 2024-06-10 | 5.70 | 3.60 | 4.00 | +0.07 | +1.24% | 1 | 27 | 12.86% |
| SPXW240614P05085000 | 2024-05-24 3:55PM EDT | 2024-06-14 | 8.23 | 8.00 | 8.40 | -1.87 | -18.51% | 34 | 44 | 13.89% |
| SPX240621P05085000 | 2024-05-23 10:21AM EDT | 2024-06-21 | 11.10 | 10.60 | 11.10 | -0.77 | -6.49% | 10 | 3,052 | 13.02% |
| SPXW240628P05085000 | 2024-05-24 11:20AM EDT | 2024-06-28 | 14.81 | 14.70 | 15.40 | -6.69 | -31.12% | 13 | 102 | 12.89% |
| SPXW240705P05085000 | 2024-05-24 12:06PM EDT | 2024-07-05 | 18.10 | 17.60 | 18.40 | -8.78 | -32.66% | 12 | 24 | 12.50% |
| SPX240719P05085000 | 2024-05-24 12:36PM EDT | 2024-07-19 | 25.60 | 25.00 | 25.90 | -8.97 | -25.95% | 5 | 67 | 12.26% |
| SPXW240731P05085000 | 2024-05-21 3:48PM EDT | 2024-07-31 | 30.25 | 31.50 | 32.50 | 0.00 | - | 1 | 88 | 12.18% |
| SPX240816P05085000 | 2024-05-24 3:54PM EDT | 2024-08-16 | 40.50 | 39.60 | 40.30 | +1.27 | +3.24% | 16 | 406 | 12.01% |
| SPXW240930P05085000 | 2024-04-30 1:22PM EDT | 2024-09-30 | 149.36 | 60.80 | 61.50 | 0.00 | - | 2 | 3 | 11.84% |
