拍板:5130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528C05130000 | 2024-05-24 2:50PM EDT | 2024-05-28 | 174.72 | 167.50 | 180.60 | +34.87 | +24.93% | 37 | 51 | 24.35% |
| SPXW240529C05130000 | 2024-05-24 10:27AM EDT | 2024-05-29 | 166.72 | 164.30 | 185.10 | -14.68 | -8.09% | 10 | 35 | 25.62% |
| SPXW240530C05130000 | 2024-05-21 9:40AM EDT | 2024-05-30 | 182.88 | 163.00 | 188.60 | 0.00 | - | 1 | 51 | 25.70% |
| SPXW240531C05130000 | 2024-05-24 3:20PM EDT | 2024-05-31 | 174.23 | 162.50 | 194.10 | +31.53 | +22.10% | 2 | 185 | 26.81% |
| SPXW240603C05130000 | 2024-05-23 9:57AM EDT | 2024-06-03 | 185.38 | 162.80 | 197.30 | 0.00 | - | 2 | 56 | 23.79% |
| SPXW240604C05130000 | 2024-05-23 11:07AM EDT | 2024-06-04 | 187.08 | 164.80 | 195.20 | 0.00 | - | 1 | 27 | 21.84% |
| SPXW240605C05130000 | 2024-05-14 1:00PM EDT | 2024-06-05 | 126.83 | 166.30 | 195.60 | 0.00 | - | 1 | 66 | 21.06% |
| SPXW240606C05130000 | 2024-05-22 10:26AM EDT | 2024-06-06 | 204.17 | 168.50 | 198.00 | 0.00 | - | 40 | 54 | 21.12% |
| SPXW240607C05130000 | 2024-05-24 12:02PM EDT | 2024-06-07 | 186.59 | 172.90 | 198.50 | +35.52 | +23.51% | 18 | 113 | 20.53% |
| SPXW240610C05130000 | 2024-05-24 11:22AM EDT | 2024-06-10 | 192.24 | 173.60 | 200.30 | +66.61 | +53.02% | 2 | 74 | 19.19% |
| SPXW240611C05130000 | 2024-05-09 11:43AM EDT | 2024-06-11 | 126.83 | 171.40 | 207.40 | 0.00 | - | 50 | 25 | 20.71% |
| SPXW240612C05130000 | 2024-05-22 1:40PM EDT | 2024-06-12 | 204.22 | 176.40 | 209.50 | 0.00 | - | 2 | 1 | 20.73% |
| SPXW240613C05130000 | 2024-05-09 2:28PM EDT | 2024-06-13 | 136.14 | 180.30 | 208.60 | 0.00 | - | 62 | 31 | 19.97% |
| SPXW240614C05130000 | 2024-05-24 2:07PM EDT | 2024-06-14 | 200.43 | 188.70 | 204.50 | -2.63 | -1.30% | 11 | 109 | 18.41% |
| SPX240621C05130000 | 2024-05-24 11:35AM EDT | 2024-06-21 | 208.40 | 199.00 | 209.80 | +5.75 | +2.84% | 23 | 4,677 | 17.14% |
| SPXW240626C05130000 | 2024-05-15 9:35AM EDT | 2024-06-26 | 199.65 | 194.50 | 224.50 | 0.00 | - | 1 | 1 | 18.69% |
| SPXW240628C05130000 | 2024-05-20 9:35AM EDT | 2024-06-28 | 227.82 | 199.20 | 228.80 | 0.00 | - | 1 | 115 | 18.94% |
| SPXW240701C05130000 | 2024-05-16 12:15PM EDT | 2024-07-01 | 237.83 | 201.00 | 230.20 | 0.00 | - | - | 1 | 18.42% |
| SPXW240705C05130000 | 2024-05-15 12:29PM EDT | 2024-07-05 | 224.04 | 207.50 | 236.70 | 0.00 | - | 2 | 7 | 18.59% |
| SPX240719C05130000 | 2024-05-23 3:00PM EDT | 2024-07-19 | 208.70 | 220.60 | 260.50 | 0.00 | - | 4 | 332 | 19.38% |
| SPXW240731C05130000 | 2024-05-17 10:26AM EDT | 2024-07-31 | 259.07 | 241.40 | 267.90 | 0.00 | - | 1 | 27 | 18.49% |
| SPXW240816C05130000 | 2024-05-09 2:03PM EDT | 2024-08-16 | 215.20 | 260.90 | 286.50 | 0.00 | - | 13 | 31 | 18.65% |
| SPXW240830C05130000 | 2024-05-14 10:38AM EDT | 2024-08-30 | 243.60 | 277.70 | 303.80 | 0.00 | - | 4 | 51 | 18.98% |
| SPX240920C05130000 | 2024-05-09 11:23AM EDT | 2024-09-20 | 255.00 | 297.20 | 325.80 | 0.00 | - | 2 | 128 | 19.18% |
| SPXW240930C05130000 | 2024-05-03 9:42AM EDT | 2024-09-30 | 221.00 | 309.00 | 335.50 | 0.00 | - | 5 | 7 | 19.24% |
| SPX241018C05130000 | 2024-05-23 3:06PM EDT | 2024-10-18 | 313.51 | 325.20 | 362.80 | 0.00 | - | 1 | 24 | 20.17% |
| SPXW241031C05130000 | 2024-05-08 3:07PM EDT | 2024-10-31 | 286.98 | 344.00 | 371.40 | 0.00 | - | 1 | 2 | 19.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528P05130000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 0.10 | 0.05 | 0.20 | -0.75 | -88.24% | 210 | 883 | 13.34% |
| SPXW240529P05130000 | 2024-05-24 4:04PM EDT | 2024-05-29 | 0.25 | 0.25 | 0.40 | -0.97 | -79.51% | 125 | 459 | 13.06% |
| SPXW240530P05130000 | 2024-05-24 2:59PM EDT | 2024-05-30 | 0.50 | 0.55 | 0.70 | -1.37 | -73.26% | 21 | 313 | 12.95% |
| SPXW240531P05130000 | 2024-05-24 3:49PM EDT | 2024-05-31 | 0.85 | 0.90 | 1.10 | -2.05 | -70.69% | 673 | 350 | 12.90% |
| SPXW240603P05130000 | 2024-05-24 3:59PM EDT | 2024-06-03 | 1.20 | 1.35 | 1.60 | -4.18 | -77.70% | 90 | 110 | 11.54% |
| SPXW240604P05130000 | 2024-05-24 3:04PM EDT | 2024-06-04 | 2.15 | 1.80 | 2.10 | -3.66 | -62.99% | 131 | 48 | 11.60% |
| SPXW240605P05130000 | 2024-05-23 3:13PM EDT | 2024-06-05 | 8.20 | 2.50 | 2.80 | 0.00 | - | 20 | 173 | 11.79% |
| SPXW240606P05130000 | 2024-05-23 11:56AM EDT | 2024-06-06 | 3.32 | 3.10 | 3.50 | -0.20 | -5.68% | 1 | 51 | 11.90% |
| SPXW240607P05130000 | 2024-05-24 4:09PM EDT | 2024-06-07 | 4.50 | 4.40 | 4.80 | -5.15 | -53.37% | 90 | 288 | 12.36% |
| SPXW240610P05130000 | 2024-05-22 3:41PM EDT | 2024-06-10 | 7.55 | 5.30 | 5.70 | 0.00 | - | 2 | 78 | 11.72% |
| SPXW240611P05130000 | 2024-05-15 10:10AM EDT | 2024-06-11 | 16.45 | 6.00 | 6.40 | 0.00 | - | 1 | 96 | 11.74% |
| SPXW240612P05130000 | 2024-05-24 10:50AM EDT | 2024-06-12 | 10.70 | 9.00 | 9.60 | +1.00 | +10.31% | 1 | 52 | 12.83% |
| SPXW240613P05130000 | 2024-05-24 11:17AM EDT | 2024-06-13 | 10.25 | 10.00 | 10.40 | -8.25 | -44.59% | 4 | 10 | 12.82% |
| SPXW240614P05130000 | 2024-05-24 3:02PM EDT | 2024-06-14 | 11.62 | 10.80 | 11.20 | -3.73 | -24.30% | 5 | 1,116 | 12.81% |
| SPXW240617P05130000 | 2024-05-24 9:43AM EDT | 2024-06-17 | 15.25 | 11.80 | 12.20 | -6.43 | -29.66% | 1 | 10 | 12.31% |
| SPXW240618P05130000 | 2024-05-24 1:11PM EDT | 2024-06-18 | 13.63 | 12.50 | 13.00 | +0.82 | +6.40% | 10 | 16 | 12.32% |
| SPXW240620P05130000 | 2024-05-23 3:05PM EDT | 2024-06-20 | 23.60 | 13.50 | 14.10 | 0.00 | - | 30 | 66 | 12.18% |
| SPXW240621P05130000 | 2024-05-24 3:35PM EDT | 2024-06-21 | 14.50 | 14.30 | 14.70 | -8.00 | -35.56% | 87 | 384 | 12.14% |
| SPXW240624P05130000 | 2024-05-24 11:03AM EDT | 2024-06-24 | 16.00 | 15.20 | 16.00 | -9.73 | -37.82% | 3 | 20 | 11.88% |
| SPXW240626P05130000 | 2024-05-23 1:56PM EDT | 2024-06-26 | 23.78 | 16.60 | 17.60 | 0.00 | - | 14 | 27 | 11.92% |
| SPXW240628P05130000 | 2024-05-24 3:41PM EDT | 2024-06-28 | 18.80 | 18.60 | 19.40 | -9.30 | -33.10% | 53 | 156 | 12.00% |
| SPXW240701P05130000 | 2024-05-23 9:30AM EDT | 2024-07-01 | 18.34 | 19.50 | 20.50 | 0.00 | - | 5 | 9 | 11.76% |
| SPXW240705P05130000 | 2024-05-24 3:52PM EDT | 2024-07-05 | 23.10 | 21.90 | 22.80 | -7.95 | -25.60% | 1,567 | 55 | 11.66% |
| SPXW240712P05130000 | 2024-05-24 3:25PM EDT | 2024-07-12 | 27.87 | 26.80 | 27.80 | -1.73 | -5.84% | 13 | 17 | 11.71% |
| SPXW240719P05130000 | 2024-05-23 1:57PM EDT | 2024-07-19 | 39.10 | 30.60 | 31.50 | 0.00 | - | 10 | 219 | 11.56% |
| SPXW240731P05130000 | 2024-05-24 1:47PM EDT | 2024-07-31 | 38.45 | 37.20 | 38.30 | -24.43 | -38.85% | 10 | 73 | 11.46% |
| SPX240816P05130000 | 2024-05-21 3:57PM EDT | 2024-08-16 | 50.09 | 46.10 | 46.70 | +7.19 | +16.76% | 2 | 269 | 11.35% |
| SPXW240830P05130000 | 2024-05-24 10:17AM EDT | 2024-08-30 | 57.50 | 53.60 | 54.10 | +5.40 | +10.36% | 2 | 1,371 | 11.33% |
| SPXW240920P05130000 | 2024-05-24 12:27PM EDT | 2024-09-20 | 64.13 | 64.50 | 65.00 | -11.26 | -14.94% | 14 | 93 | 11.34% |
| SPXW240930P05130000 | 2024-05-16 11:32AM EDT | 2024-09-30 | 69.55 | 68.30 | 69.00 | 0.00 | - | 1 | 19 | 11.26% |
| SPX241018P05130000 | 2024-05-23 11:50AM EDT | 2024-10-18 | 74.80 | 76.50 | 77.50 | 0.00 | - | 36 | 318 | 11.28% |
| SPXW241031P05130000 | 2024-05-24 11:18AM EDT | 2024-10-31 | 81.82 | 82.40 | 83.20 | +0.32 | +0.39% | 4 | 87 | 11.27% |
