拍板:5090.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528C05090000 | 2024-05-24 3:57PM EDT | 2024-05-28 | 210.16 | 205.80 | 222.10 | -10.42 | -4.72% | 1 | 18 | 30.21% |
| SPXW240529C05090000 | 2024-05-24 3:54PM EDT | 2024-05-29 | 210.94 | 204.20 | 225.40 | +59.79 | +39.56% | 2 | 47 | 29.95% |
| SPXW240530C05090000 | 2024-05-23 9:56AM EDT | 2024-05-30 | 221.26 | 202.90 | 228.40 | 0.00 | - | 4 | 56 | 29.49% |
| SPXW240531C05090000 | 2024-05-24 3:40PM EDT | 2024-05-31 | 216.06 | 201.90 | 233.60 | +28.79 | +15.37% | 5 | 201 | 30.40% |
| SPXW240603C05090000 | 2024-05-23 9:55AM EDT | 2024-06-03 | 223.29 | 202.70 | 235.20 | 0.00 | - | 4 | 53 | 26.18% |
| SPXW240604C05090000 | 2024-05-23 9:54AM EDT | 2024-06-04 | 223.20 | 204.20 | 234.50 | 0.00 | - | 4 | 61 | 24.65% |
| SPXW240605C05090000 | 2024-05-21 3:31PM EDT | 2024-06-05 | 240.44 | 205.50 | 235.60 | 0.00 | - | 2 | 6 | 24.06% |
| SPXW240606C05090000 | 2024-04-30 9:56AM EDT | 2024-06-06 | 102.97 | 206.60 | 236.70 | 0.00 | - | - | 1 | 23.55% |
| SPXW240607C05090000 | 2024-05-22 2:47PM EDT | 2024-06-07 | 218.78 | 211.60 | 237.00 | 0.00 | - | 1 | 96 | 22.81% |
| SPXW240610C05090000 | 2024-05-22 1:49PM EDT | 2024-06-10 | 233.10 | 212.30 | 238.70 | 0.00 | - | 2 | 4 | 21.27% |
| SPXW240611C05090000 | 2024-05-16 10:07AM EDT | 2024-06-11 | 242.31 | 208.50 | 245.00 | 0.00 | - | - | 11 | 22.66% |
| SPXW240613C05090000 | 2024-05-20 2:33PM EDT | 2024-06-13 | 247.06 | 214.00 | 248.50 | 0.00 | - | 90 | 92 | 22.49% |
| SPXW240614C05090000 | 2024-05-24 4:06PM EDT | 2024-06-14 | 233.55 | 222.50 | 244.60 | +6.60 | +2.91% | 20 | 65 | 20.86% |
| SPXW240617C05090000 | 2024-05-07 3:22PM EDT | 2024-06-17 | 158.87 | 219.40 | 250.30 | 0.00 | - | - | 6 | 20.99% |
| SPXW240620C05090000 | 2024-05-17 11:58AM EDT | 2024-06-20 | 241.16 | 223.50 | 253.70 | 0.00 | - | 3 | 3 | 20.59% |
| SPXW240621C05090000 | 2024-05-15 9:47AM EDT | 2024-06-21 | 226.06 | 229.90 | 252.90 | 0.00 | - | 2 | 228 | 20.03% |
| SPXW240624C05090000 | 2024-05-21 10:39AM EDT | 2024-06-24 | 258.36 | 226.50 | 259.40 | 0.00 | - | 3 | 23 | 20.43% |
| SPXW240628C05090000 | 2024-05-22 3:59PM EDT | 2024-06-28 | 256.32 | 234.30 | 266.20 | 0.00 | - | 1 | 95 | 20.55% |
| SPXW240705C05090000 | 2024-05-02 7:08AM EDT | 2024-07-05 | 112.90 | 242.30 | 273.60 | 0.00 | - | - | 21 | 20.04% |
| SPXW240712C05090000 | 2024-05-10 1:18PM EDT | 2024-07-12 | 209.29 | 252.40 | 282.20 | 0.00 | - | 5 | 9 | 19.90% |
| SPXW240719C05090000 | 2024-05-14 2:38PM EDT | 2024-07-19 | 235.08 | 261.10 | 290.10 | 0.00 | - | 4 | 179 | 19.75% |
| SPXW240731C05090000 | 2024-05-10 11:48AM EDT | 2024-07-31 | 230.38 | 274.80 | 303.30 | 0.00 | - | 1 | 56 | 19.60% |
| SPX240816C05090000 | 2024-05-20 10:17AM EDT | 2024-08-16 | 328.64 | 287.80 | 327.80 | 0.00 | - | 1 | 205 | 20.37% |
| SPXW240830C05090000 | 2024-05-09 2:31PM EDT | 2024-08-30 | 264.10 | 310.10 | 338.00 | 0.00 | - | 3 | 20 | 19.89% |
| SPXW240920C05090000 | 2024-05-22 3:10PM EDT | 2024-09-20 | 344.80 | 332.10 | 359.50 | 0.00 | - | 3 | 5 | 20.01% |
| SPXW240930C05090000 | 2024-05-10 4:05PM EDT | 2024-09-30 | 302.43 | 340.70 | 368.80 | 0.00 | - | 4 | 17 | 20.02% |
| SPX241018C05090000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 258.54 | 356.90 | 395.50 | 0.00 | - | 10 | 8 | 20.90% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528P05090000 | 2024-05-24 3:43PM EDT | 2024-05-28 | 0.10 | 0.05 | 0.15 | -0.55 | -84.62% | 7 | 533 | 15.55% |
| SPXW240529P05090000 | 2024-05-24 4:00PM EDT | 2024-05-29 | 0.12 | 0.20 | 0.35 | -0.73 | -85.88% | 138 | 324 | 15.39% |
| SPXW240530P05090000 | 2024-05-24 2:59PM EDT | 2024-05-30 | 0.40 | 0.40 | 0.60 | -1.20 | -75.00% | 3 | 85 | 15.13% |
| SPXW240531P05090000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 0.60 | 0.65 | 0.85 | -1.30 | -68.42% | 501 | 3,351 | 14.76% |
| SPXW240603P05090000 | 2024-05-24 3:49PM EDT | 2024-06-03 | 0.80 | 0.95 | 1.15 | -2.20 | -73.33% | 26 | 57 | 12.96% |
| SPXW240604P05090000 | 2024-05-24 3:57PM EDT | 2024-06-04 | 1.21 | 1.25 | 1.50 | -2.66 | -68.73% | 63 | 74 | 12.93% |
| SPXW240605P05090000 | 2024-05-23 10:45AM EDT | 2024-06-05 | 3.00 | 1.70 | 2.00 | +0.44 | +17.19% | 6 | 76 | 13.04% |
| SPXW240606P05090000 | 2024-05-23 3:27PM EDT | 2024-06-06 | 2.00 | 2.15 | 2.50 | -4.10 | -67.21% | 2 | 12 | 13.08% |
| SPXW240607P05090000 | 2024-05-24 4:04PM EDT | 2024-06-07 | 3.21 | 3.10 | 3.40 | -3.39 | -51.36% | 415 | 660 | 13.43% |
| SPXW240610P05090000 | 2024-05-24 1:18PM EDT | 2024-06-10 | 3.89 | 3.80 | 4.20 | -0.81 | -17.23% | 19 | 124 | 12.77% |
| SPXW240611P05090000 | 2024-05-24 12:21PM EDT | 2024-06-11 | 4.50 | 4.30 | 4.80 | -0.20 | -4.26% | 1 | 21 | 12.80% |
| SPXW240612P05090000 | 2024-05-23 9:58AM EDT | 2024-06-12 | 7.00 | 6.70 | 7.20 | -1.30 | -15.66% | 4 | 84 | 13.77% |
| SPXW240613P05090000 | 2024-05-24 12:22PM EDT | 2024-06-13 | 7.70 | 7.50 | 8.00 | -4.00 | -34.19% | 5 | 17 | 13.81% |
| SPXW240614P05090000 | 2024-05-24 3:42PM EDT | 2024-06-14 | 8.35 | 8.20 | 8.60 | -5.58 | -40.06% | 20 | 580 | 13.74% |
| SPXW240617P05090000 | 2024-05-23 3:36PM EDT | 2024-06-17 | 15.23 | 9.10 | 9.60 | 0.00 | - | 6 | 19 | 13.26% |
| SPXW240618P05090000 | 2024-05-23 9:48AM EDT | 2024-06-18 | 10.37 | 9.70 | 10.20 | 0.00 | - | 4 | 23 | 13.22% |
| SPXW240620P05090000 | 2024-05-23 2:37PM EDT | 2024-06-20 | 17.40 | 10.60 | 11.00 | 0.00 | - | 1 | 15 | 13.01% |
| SPX240621P05090000 | 2024-05-24 3:54PM EDT | 2024-06-21 | 11.47 | 10.90 | 11.40 | -5.63 | -32.92% | 4 | 6,689 | 12.91% |
| SPXW240624P05090000 | 2024-05-24 3:53PM EDT | 2024-06-24 | 12.70 | 12.00 | 12.60 | -5.20 | -29.05% | 4 | 17 | 12.65% |
| SPXW240628P05090000 | 2024-05-24 2:10PM EDT | 2024-06-28 | 15.00 | 15.10 | 15.50 | -8.26 | -35.51% | 30 | 2,105 | 12.72% |
| SPXW240705P05090000 | 2024-05-24 11:00AM EDT | 2024-07-05 | 18.75 | 18.10 | 18.80 | -6.48 | -25.68% | 7 | 53 | 12.40% |
| SPXW240712P05090000 | 2024-05-24 10:57AM EDT | 2024-07-12 | 23.33 | 22.40 | 23.30 | -7.70 | -24.81% | 1 | 52 | 12.40% |
| SPX240719P05090000 | 2024-05-23 1:37PM EDT | 2024-07-19 | 29.25 | 25.50 | 26.40 | 0.00 | - | 4 | 1,256 | 12.17% |
| SPXW240731P05090000 | 2024-05-23 11:29AM EDT | 2024-07-31 | 31.94 | 32.20 | 33.10 | 0.00 | - | 3 | 213 | 12.10% |
| SPXW240816P05090000 | 2024-05-24 12:36PM EDT | 2024-08-16 | 41.68 | 40.50 | 41.50 | -4.49 | -9.72% | 2 | 83 | 12.01% |
| SPXW240830P05090000 | 2024-05-21 2:44PM EDT | 2024-08-30 | 46.58 | 47.40 | 47.90 | 0.00 | - | 1 | 36 | 11.88% |
| SPXW240920P05090000 | 2024-05-23 3:49PM EDT | 2024-09-20 | 59.00 | 57.90 | 58.40 | -9.00 | -13.24% | 37 | 134 | 11.87% |
| SPXW240930P05090000 | 2024-05-02 4:00PM EDT | 2024-09-30 | 148.86 | 61.60 | 62.30 | 0.00 | - | 4 | 24 | 11.78% |
| SPX241018P05090000 | 2024-05-24 10:12AM EDT | 2024-10-18 | 74.11 | 69.50 | 70.50 | +4.71 | +6.79% | 2 | 216 | 11.77% |
| SPXW241031P05090000 | 2024-05-23 12:12PM EDT | 2024-10-31 | 74.35 | 75.20 | 76.00 | 0.00 | - | 4 | 105 | 11.75% |
