拍板:5150.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528C05150000 | 2024-05-24 3:15PM EDT | 2024-05-28 | 148.18 | 145.90 | 162.10 | +25.24 | +20.53% | 19 | 97 | 27.36% |
| SPXW240529C05150000 | 2024-05-24 2:09PM EDT | 2024-05-29 | 161.63 | 144.30 | 165.60 | +5.69 | +3.65% | 3 | 250 | 26.71% |
| SPXW240530C05150000 | 2024-05-22 2:46PM EDT | 2024-05-30 | 148.15 | 143.20 | 168.70 | 0.00 | - | 4 | 65 | 26.01% |
| SPXW240531C05150000 | 2024-05-24 3:43PM EDT | 2024-05-31 | 155.20 | 145.80 | 171.20 | +29.94 | +23.90% | 54 | 4,622 | 25.21% |
| SPXW240603C05150000 | 2024-05-23 3:57PM EDT | 2024-06-03 | 126.12 | 143.30 | 178.10 | 0.00 | - | 3 | 91 | 23.62% |
| SPXW240604C05150000 | 2024-05-24 1:11PM EDT | 2024-06-04 | 157.68 | 146.00 | 175.70 | +29.71 | +23.22% | 2 | 139 | 21.43% |
| SPXW240605C05150000 | 2024-05-24 11:01AM EDT | 2024-06-05 | 158.17 | 147.20 | 176.90 | -23.43 | -12.90% | 1 | 210 | 20.90% |
| SPXW240606C05150000 | 2024-05-20 10:23AM EDT | 2024-06-06 | 189.73 | 148.80 | 178.60 | 0.00 | - | 3 | 33 | 20.63% |
| SPXW240607C05150000 | 2024-05-24 1:29PM EDT | 2024-06-07 | 169.37 | 153.90 | 179.50 | -19.29 | -10.22% | 3 | 228 | 20.13% |
| SPXW240610C05150000 | 2024-05-24 11:22AM EDT | 2024-06-10 | 173.26 | 155.10 | 181.40 | -1.71 | -0.98% | 2 | 87 | 18.73% |
| SPXW240611C05150000 | 2024-05-24 3:54PM EDT | 2024-06-11 | 166.69 | 152.80 | 188.10 | +51.28 | +44.43% | 2 | 3 | 20.10% |
| SPXW240612C05150000 | 2024-05-20 1:03PM EDT | 2024-06-12 | 197.83 | 158.70 | 188.60 | 0.00 | - | 2 | 3 | 19.67% |
| SPXW240613C05150000 | 2024-05-23 1:42PM EDT | 2024-06-13 | 168.27 | 162.00 | 191.20 | 0.00 | - | 4 | 21 | 19.83% |
| SPXW240614C05150000 | 2024-05-23 2:42PM EDT | 2024-06-14 | 164.91 | 170.20 | 186.70 | +11.83 | +7.73% | 4 | 172 | 18.16% |
| SPXW240617C05150000 | 2024-05-23 12:11PM EDT | 2024-06-17 | 192.27 | 167.00 | 192.50 | 0.00 | - | 1 | 38 | 18.32% |
| SPXW240620C05150000 | 2024-05-20 10:10AM EDT | 2024-06-20 | 205.64 | 170.70 | 197.20 | 0.00 | - | 1 | 1 | 18.26% |
| SPXW240621C05150000 | 2024-05-24 6:25AM EDT | 2024-06-21 | 170.25 | 178.40 | 195.90 | +12.81 | +8.14% | 1 | 1,049 | 17.64% |
| SPXW240624C05150000 | 2024-05-15 3:44PM EDT | 2024-06-24 | 201.55 | 175.20 | 201.30 | 0.00 | - | - | 11 | 17.82% |
| SPXW240626C05150000 | 2024-05-14 8:29AM EDT | 2024-06-26 | 148.47 | 178.60 | 205.10 | 0.00 | - | - | 0 | 17.98% |
| SPXW240628C05150000 | 2024-05-24 3:40PM EDT | 2024-06-28 | 195.30 | 189.50 | 203.80 | +31.30 | +19.09% | 161 | 1,553 | 17.20% |
| SPXW240701C05150000 | 2024-05-22 3:04PM EDT | 2024-07-01 | 198.52 | 187.10 | 209.20 | 0.00 | - | 3 | 2 | 17.43% |
| SPXW240705C05150000 | 2024-05-23 2:50PM EDT | 2024-07-05 | 174.62 | 194.30 | 215.80 | 0.00 | - | 2 | 14 | 17.64% |
| SPXW240712C05150000 | 2024-05-20 9:52AM EDT | 2024-07-12 | 234.62 | 204.70 | 224.90 | 0.00 | - | 5 | 10 | 17.65% |
| SPX240719C05150000 | 2024-05-23 3:11PM EDT | 2024-07-19 | 212.16 | 217.50 | 229.00 | +19.76 | +10.27% | 1 | 4,460 | 17.05% |
| SPXW240731C05150000 | 2024-05-21 9:50AM EDT | 2024-07-31 | 246.17 | 227.60 | 248.40 | 0.00 | - | 5 | 275 | 17.82% |
| SPXW240816C05150000 | 2024-05-23 3:14PM EDT | 2024-08-16 | 227.36 | 247.70 | 267.40 | 0.00 | - | 7 | 121 | 18.05% |
| SPXW240830C05150000 | 2024-05-23 12:54PM EDT | 2024-08-30 | 279.02 | 264.70 | 284.10 | 0.00 | - | 22 | 173 | 18.34% |
| SPXW240920C05150000 | 2024-05-17 9:44AM EDT | 2024-09-20 | 300.77 | 285.30 | 308.90 | 0.00 | - | 10 | 15 | 18.81% |
| SPXW240930C05150000 | 2024-05-06 2:53PM EDT | 2024-09-30 | 233.50 | 295.70 | 318.60 | 0.00 | - | 1 | 195 | 18.88% |
| SPX241018C05150000 | 2024-05-22 11:50AM EDT | 2024-10-18 | 340.80 | 320.60 | 336.00 | 0.00 | - | 1 | 4,209 | 19.04% |
| SPX241115C05150000 | 2024-05-23 3:09PM EDT | 2024-11-15 | 335.76 | 357.80 | 370.90 | 0.00 | - | 16 | 564 | 19.93% |
| SPX241220C05150000 | 2024-05-24 2:36PM EDT | 2024-12-20 | 397.91 | 395.80 | 401.90 | +26.60 | +7.16% | 3 | 10,750 | 20.20% |
| SPXW241231C05150000 | 2024-05-24 12:43PM EDT | 2024-12-31 | 410.51 | 394.60 | 423.80 | +28.95 | +7.59% | 2 | 1,645 | 21.07% |
| SPX250117C05150000 | 2024-05-23 3:12PM EDT | 2025-01-17 | 398.57 | 424.60 | 431.50 | 0.00 | - | 4 | 4,062 | 20.76% |
| SPX250221C05150000 | 2024-05-10 10:09AM EDT | 2025-02-21 | 419.62 | 442.70 | 478.10 | 0.00 | - | 2 | 1,168 | 22.02% |
| SPX250321C05150000 | 2024-05-20 11:44AM EDT | 2025-03-21 | 504.38 | 476.80 | 497.10 | 0.00 | - | 2 | 4,021 | 21.98% |
| SPXW250331C05150000 | 2024-05-23 3:00PM EDT | 2025-03-31 | 467.88 | 477.80 | 511.90 | 0.00 | - | 2 | 507 | 22.41% |
| SPX250417C05150000 | 2024-05-20 11:44AM EDT | 2025-04-17 | 529.83 | 491.20 | 534.00 | 0.00 | - | 2 | 2,079 | 22.96% |
| SPX250516C05150000 | 2024-05-23 3:00PM EDT | 2025-05-16 | 509.98 | 495.00 | 579.20 | 0.00 | - | 2 | 302 | 24.23% |
| SPX250620C05150000 | 2024-05-21 11:11AM EDT | 2025-06-20 | 577.10 | 557.70 | 572.70 | 0.00 | - | 1,500 | 3,619 | 22.81% |
| SPX251219C05150000 | 2024-05-23 12:51PM EDT | 2025-12-19 | 709.70 | 676.70 | 734.40 | 0.00 | - | 4 | 90 | 25.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528P05150000 | 2024-05-24 4:04PM EDT | 2024-05-28 | 0.10 | 0.10 | 0.20 | -0.95 | -90.48% | 1,639 | 1,423 | 13.82% |
| SPXW240529P05150000 | 2024-05-24 4:05PM EDT | 2024-05-29 | 0.32 | 0.35 | 0.50 | -1.25 | -79.62% | 510 | 890 | 13.56% |
| SPXW240530P05150000 | 2024-05-24 4:00PM EDT | 2024-05-30 | 0.50 | 0.65 | 0.85 | -1.95 | -79.59% | 1,218 | 329 | 13.18% |
| SPXW240531P05150000 | 2024-05-24 4:02PM EDT | 2024-05-31 | 1.00 | 1.10 | 1.35 | -2.70 | -72.97% | 1,581 | 6,841 | 13.05% |
| SPXW240603P05150000 | 2024-05-24 4:14PM EDT | 2024-06-03 | 1.80 | 1.70 | 2.00 | -3.15 | -63.64% | 431 | 1,503 | 11.50% |
| SPXW240604P05150000 | 2024-05-24 3:44PM EDT | 2024-06-04 | 2.25 | 2.30 | 2.65 | -6.35 | -73.84% | 52 | 478 | 11.58% |
| SPXW240605P05150000 | 2024-05-24 3:41PM EDT | 2024-06-05 | 2.90 | 3.10 | 3.50 | -7.20 | -71.29% | 28 | 125 | 11.76% |
| SPXW240606P05150000 | 2024-05-24 11:33AM EDT | 2024-06-06 | 4.31 | 3.80 | 4.20 | -4.21 | -49.41% | 28 | 365 | 11.77% |
| SPXW240607P05150000 | 2024-05-24 4:07PM EDT | 2024-06-07 | 5.40 | 5.40 | 5.80 | -5.90 | -52.21% | 659 | 938 | 12.29% |
| SPXW240610P05150000 | 2024-05-24 12:15PM EDT | 2024-06-10 | 6.65 | 6.30 | 6.80 | -6.82 | -50.63% | 7 | 132 | 11.58% |
| SPXW240611P05150000 | 2024-05-24 9:36AM EDT | 2024-06-11 | 9.13 | 7.10 | 7.60 | +2.38 | +35.26% | 3 | 46 | 11.60% |
| SPXW240612P05150000 | 2024-05-24 2:37PM EDT | 2024-06-12 | 11.00 | 10.60 | 11.00 | -7.48 | -40.48% | 14 | 287 | 12.64% |
| SPXW240613P05150000 | 2024-05-24 3:37PM EDT | 2024-06-13 | 11.90 | 11.70 | 12.10 | -7.59 | -38.94% | 22 | 287 | 12.70% |
| SPXW240614P05150000 | 2024-05-24 4:01PM EDT | 2024-06-14 | 12.39 | 12.50 | 12.90 | -7.42 | -37.46% | 213 | 1,095 | 12.65% |
| SPXW240617P05150000 | 2024-05-24 12:18PM EDT | 2024-06-17 | 13.46 | 13.50 | 14.00 | -8.81 | -39.56% | 12 | 264 | 12.14% |
| SPXW240618P05150000 | 2024-05-23 4:06PM EDT | 2024-06-18 | 22.33 | 14.30 | 14.80 | 0.00 | - | 3 | 6 | 12.12% |
| SPXW240620P05150000 | 2024-05-24 10:17AM EDT | 2024-06-20 | 18.52 | 15.50 | 15.90 | -4.78 | -20.52% | 11 | 207 | 11.95% |
| SPXW240621P05150000 | 2024-05-24 4:03PM EDT | 2024-06-21 | 16.30 | 16.20 | 16.60 | -7.80 | -32.37% | 355 | 3,836 | 11.92% |
| SPXW240624P05150000 | 2024-05-24 3:53PM EDT | 2024-06-24 | 18.10 | 17.20 | 17.80 | -8.60 | -32.21% | 32 | 94 | 11.61% |
| SPXW240626P05150000 | 2024-05-24 12:39PM EDT | 2024-06-26 | 19.65 | 18.90 | 19.50 | -0.87 | -4.24% | 8 | 47 | 11.64% |
| SPXW240628P05150000 | 2024-05-24 4:10PM EDT | 2024-06-28 | 20.95 | 20.90 | 21.30 | -10.35 | -33.07% | 183 | 3,501 | 11.70% |
| SPXW240701P05150000 | 2024-05-24 4:00PM EDT | 2024-07-01 | 21.77 | 21.80 | 22.40 | -8.50 | -28.08% | 5 | 39 | 11.45% |
| SPXW240705P05150000 | 2024-05-24 4:10PM EDT | 2024-07-05 | 24.55 | 24.40 | 24.90 | -11.87 | -32.59% | 70 | 159 | 11.37% |
| SPXW240712P05150000 | 2024-05-24 4:05PM EDT | 2024-07-12 | 29.77 | 29.50 | 30.00 | -12.53 | -29.62% | 131 | 1,521 | 11.40% |
| SPXW240719P05150000 | 2024-05-24 4:06PM EDT | 2024-07-19 | 33.49 | 33.50 | 34.00 | -11.86 | -26.15% | 11 | 907 | 11.28% |
| SPXW240731P05150000 | 2024-05-24 4:08PM EDT | 2024-07-31 | 40.55 | 40.60 | 41.10 | -11.35 | -21.87% | 1 | 576 | 11.20% |
| SPX240816P05150000 | 2024-05-24 4:08PM EDT | 2024-08-16 | 49.40 | 49.40 | 49.90 | -10.23 | -17.16% | 1,332 | 6,010 | 11.11% |
| SPXW240830P05150000 | 2024-05-23 12:58PM EDT | 2024-08-30 | 57.81 | 56.90 | 57.50 | 0.00 | - | 1 | 237 | 11.10% |
| SPX240920P05150000 | 2024-05-24 3:47PM EDT | 2024-09-20 | 68.93 | 67.60 | 68.30 | -11.87 | -14.69% | 2,178 | 6,890 | 11.09% |
| SPXW240930P05150000 | 2024-05-23 11:38AM EDT | 2024-09-30 | 70.00 | 72.00 | 72.70 | 0.00 | - | 1 | 372 | 11.05% |
| SPX241018P05150000 | 2024-05-24 1:57PM EDT | 2024-10-18 | 80.85 | 80.50 | 81.30 | -0.81 | -0.99% | 6 | 5,526 | 11.06% |
| SPXW241031P05150000 | 2024-05-21 9:40AM EDT | 2024-10-31 | 89.20 | 86.30 | 87.10 | 0.00 | - | 10 | 35 | 11.06% |
| SPX241115P05150000 | 2024-05-23 3:00PM EDT | 2024-11-15 | 113.60 | 98.50 | 99.50 | 0.00 | - | 64 | 2,544 | 11.50% |
| SPX241220P05150000 | 2024-05-24 11:28AM EDT | 2024-12-20 | 114.40 | 114.00 | 114.90 | -2.43 | -2.08% | 6 | 8,507 | 11.54% |
| SPXW241231P05150000 | 2024-05-24 3:29PM EDT | 2024-12-31 | 119.00 | 117.10 | 117.90 | +1.00 | +0.85% | 6 | 1,410 | 11.44% |
| SPX250117P05150000 | 2024-05-23 3:29PM EDT | 2025-01-17 | 137.20 | 122.80 | 123.80 | 0.00 | - | 107 | 2,049 | 11.40% |
| SPX250221P05150000 | 2024-05-24 3:21PM EDT | 2025-02-21 | 138.35 | 136.10 | 137.50 | +4.66 | +3.49% | 20 | 1,820 | 11.44% |
| SPX250321P05150000 | 2024-05-24 1:33PM EDT | 2025-03-21 | 149.35 | 147.80 | 149.30 | -9.92 | -6.23% | 2 | 2,445 | 11.55% |
| SPXW250331P05150000 | 2024-05-23 3:05PM EDT | 2025-03-31 | 166.50 | 151.30 | 152.60 | 0.00 | - | 15 | 95 | 11.54% |
| SPX250417P05150000 | 2024-05-23 3:28PM EDT | 2025-04-17 | 172.07 | 156.70 | 159.10 | 0.00 | - | 100 | 113 | 11.58% |
| SPX250516P05150000 | 2024-05-20 11:12AM EDT | 2025-05-16 | 167.63 | 166.60 | 169.40 | 0.00 | - | 80 | 884 | 11.61% |
| SPX250620P05150000 | 2024-05-24 3:14PM EDT | 2025-06-20 | 181.30 | 178.00 | 179.70 | +3.20 | +1.80% | 2 | 2,718 | 11.58% |
| SPX251219P05150000 | 2024-05-23 12:51PM EDT | 2025-12-19 | 231.56 | 229.80 | 232.10 | 0.00 | - | 4 | 31 | 11.63% |
