拍板:5180.00
認購期權範圍2024年5月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05180000 | 2024-05-17 3:36PM EDT | 2024-05-20 | 121.76 | 119.20 | 131.30 | -4.88 | -3.85% | 24 | 846 | 23.91% |
| SPXW240521C05180000 | 2024-05-17 2:36PM EDT | 2024-05-21 | 112.65 | 120.00 | 132.20 | -26.02 | -18.76% | 1 | 219 | 21.43% |
| SPXW240522C05180000 | 2024-05-17 1:19PM EDT | 2024-05-22 | 119.19 | 122.60 | 132.70 | +8.94 | +8.11% | 9 | 131 | 19.52% |
| SPXW240523C05180000 | 2024-05-17 10:14AM EDT | 2024-05-23 | 123.46 | 126.00 | 137.10 | +0.08 | +0.06% | 40 | 76 | 20.42% |
| SPXW240524C05180000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 130.10 | 128.00 | 137.40 | -13.37 | -9.32% | 8 | 430 | 19.06% |
| SPXW240528C05180000 | 2024-05-17 3:53PM EDT | 2024-05-28 | 131.15 | 127.20 | 139.40 | -3.45 | -2.56% | 1 | 710 | 16.01% |
| SPXW240529C05180000 | 2024-05-17 3:48PM EDT | 2024-05-29 | 130.42 | 129.20 | 140.40 | +0.16 | +0.12% | 12 | 130 | 15.70% |
| SPXW240530C05180000 | 2024-05-16 2:19PM EDT | 2024-05-30 | 137.42 | 130.70 | 141.70 | 0.00 | - | 25 | 26 | 15.54% |
| SPXW240531C05180000 | 2024-05-17 3:48PM EDT | 2024-05-31 | 134.67 | 134.00 | 144.80 | -24.98 | -15.65% | 17 | 435 | 16.00% |
| SPXW240603C05180000 | 2024-05-17 11:10AM EDT | 2024-06-03 | 135.53 | 135.60 | 146.00 | +7.06 | +5.50% | 2 | 71 | 14.87% |
| SPXW240604C05180000 | 2024-05-10 9:45AM EDT | 2024-06-04 | 100.98 | 137.40 | 147.70 | 0.00 | - | 1 | 1 | 14.92% |
| SPXW240605C05180000 | 2024-05-15 3:48PM EDT | 2024-06-05 | 149.13 | 138.90 | 149.60 | 0.00 | - | 7 | 41 | 15.03% |
| SPXW240606C05180000 | 2024-05-14 9:50AM EDT | 2024-06-06 | 96.20 | 140.20 | 151.30 | 0.00 | - | 1 | 23 | 15.09% |
| SPXW240607C05180000 | 2024-05-17 2:46PM EDT | 2024-06-07 | 137.80 | 145.10 | 154.60 | -21.67 | -13.59% | 3 | 223 | 15.54% |
| SPXW240610C05180000 | 2024-05-16 10:35AM EDT | 2024-06-10 | 164.80 | 144.60 | 156.10 | 0.00 | - | 23 | 39 | 14.87% |
| SPXW240612C05180000 | 2024-05-14 3:14PM EDT | 2024-06-12 | 119.54 | 149.60 | 156.60 | 0.00 | - | 7 | 0 | 14.40% |
| SPXW240613C05180000 | 2024-05-10 2:16PM EDT | 2024-06-13 | 108.14 | 152.50 | 164.70 | 0.00 | - | 1 | 2 | 15.81% |
| SPXW240614C05180000 | 2024-05-14 9:36AM EDT | 2024-06-14 | 110.97 | 156.00 | 167.00 | 0.00 | - | 3 | 46 | 15.99% |
| SPXW240617C05180000 | 2024-05-15 12:28PM EDT | 2024-06-17 | 156.97 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPX240621C05180000 | 2024-05-17 10:17AM EDT | 2024-06-21 | 167.85 | 167.40 | 174.00 | -15.39 | -8.40% | 12 | 7,362 | 15.53% |
| SPXW240628C05180000 | 2024-05-17 12:54PM EDT | 2024-06-28 | 174.80 | 175.20 | 185.90 | -7.48 | -4.10% | 16 | 116 | 16.04% |
| SPXW240712C05180000 | 2024-05-16 10:31AM EDT | 2024-07-12 | 211.99 | 192.30 | 204.50 | 0.00 | - | 2 | 4 | 16.35% |
| SPX240719C05180000 | 2024-05-16 11:45AM EDT | 2024-07-19 | 222.08 | 203.30 | 213.10 | 0.00 | - | 461 | 1,468 | 16.47% |
| SPXW240731C05180000 | 2024-05-15 10:10AM EDT | 2024-07-31 | 204.40 | 212.60 | 230.70 | 0.00 | - | 2 | 51 | 17.05% |
| SPXW240816C05180000 | 2024-05-08 12:34PM EDT | 2024-08-16 | 169.71 | 234.70 | 250.10 | 0.00 | - | 4 | 205 | 17.42% |
| SPXW240830C05180000 | 2024-05-17 2:17PM EDT | 2024-08-30 | 247.44 | 250.00 | 267.50 | -9.06 | -3.53% | 10 | 37 | 17.82% |
| SPXW240920C05180000 | 2024-05-10 10:03AM EDT | 2024-09-20 | 237.53 | 271.50 | 292.10 | 0.00 | - | 2 | 16 | 18.32% |
| SPXW240930C05180000 | 2024-05-16 10:21AM EDT | 2024-09-30 | 302.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241018C05180000 | 2024-05-07 11:11AM EDT | 2024-10-18 | 252.44 | 305.80 | 320.20 | 0.00 | - | - | 0 | 18.69% |
| SPXW241031C05180000 | 2024-05-14 4:08PM EDT | 2024-10-31 | 289.01 | 317.60 | 335.60 | 0.00 | - | 114 | 57 | 19.06% |
認沽盤範圍2024年5月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05180000 | 2024-05-17 4:06PM EDT | 2024-05-20 | 0.07 | 0.05 | 0.15 | -0.33 | -82.50% | 401 | 1,028 | 10.90% |
| SPXW240521P05180000 | 2024-05-17 3:59PM EDT | 2024-05-21 | 0.10 | 0.15 | 0.30 | -0.65 | -86.67% | 625 | 499 | 10.34% |
| SPXW240522P05180000 | 2024-05-17 4:02PM EDT | 2024-05-22 | 0.30 | 0.30 | 0.45 | -0.80 | -72.73% | 249 | 804 | 9.82% |
| SPXW240523P05180000 | 2024-05-17 3:59PM EDT | 2024-05-23 | 0.95 | 1.00 | 1.25 | -1.57 | -62.30% | 322 | 256 | 10.67% |
| SPXW240524P05180000 | 2024-05-17 4:11PM EDT | 2024-05-24 | 1.73 | 1.60 | 1.85 | -1.96 | -53.12% | 927 | 737 | 10.69% |
| SPXW240528P05180000 | 2024-05-17 3:58PM EDT | 2024-05-28 | 2.85 | 2.60 | 3.00 | -1.25 | -30.49% | 77 | 383 | 9.51% |
| SPXW240529P05180000 | 2024-05-17 3:56PM EDT | 2024-05-29 | 3.69 | 3.40 | 3.80 | -2.21 | -37.46% | 26 | 104 | 9.65% |
| SPXW240530P05180000 | 2024-05-17 3:56PM EDT | 2024-05-30 | 4.69 | 4.30 | 4.70 | -1.21 | -20.51% | 6 | 29 | 9.81% |
| SPXW240531P05180000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 5.46 | 5.20 | 5.60 | -1.44 | -20.87% | 99 | 421 | 9.93% |
| SPXW240603P05180000 | 2024-05-17 3:50PM EDT | 2024-06-03 | 7.12 | 6.40 | 6.90 | -1.73 | -19.55% | 24 | 21 | 9.58% |
| SPXW240604P05180000 | 2024-05-16 10:13AM EDT | 2024-06-04 | 9.20 | 7.40 | 7.90 | 0.00 | - | 29 | 73 | 9.71% |
| SPXW240605P05180000 | 2024-05-17 3:56PM EDT | 2024-06-05 | 8.98 | 8.40 | 9.00 | -1.71 | -16.00% | 1 | 30 | 9.86% |
| SPXW240606P05180000 | 2024-05-16 10:55AM EDT | 2024-06-06 | 10.27 | 9.40 | 10.00 | 0.00 | - | 8 | 31 | 9.96% |
| SPXW240607P05180000 | 2024-05-17 3:33PM EDT | 2024-06-07 | 11.72 | 11.20 | 11.70 | -0.87 | -6.91% | 22 | 141 | 10.27% |
| SPXW240610P05180000 | 2024-05-17 3:37PM EDT | 2024-06-10 | 12.77 | 12.40 | 13.00 | -0.08 | -0.62% | 1 | 90 | 9.98% |
| SPXW240611P05180000 | 2024-05-17 11:19AM EDT | 2024-06-11 | 15.86 | 13.40 | 14.00 | -22.76 | -58.93% | 5 | 23 | 10.05% |
| SPXW240612P05180000 | 2024-05-15 4:10PM EDT | 2024-06-12 | 20.41 | 19.30 | 19.50 | 0.00 | - | 5 | 0 | 11.26% |
| SPXW240613P05180000 | 2024-05-17 9:38AM EDT | 2024-06-13 | 21.62 | 18.40 | 19.10 | +1.22 | +5.98% | 3 | 69 | 10.95% |
| SPXW240614P05180000 | 2024-05-17 1:05PM EDT | 2024-06-14 | 20.00 | 19.40 | 19.90 | -0.85 | -4.08% | 7 | 206 | 10.94% |
| SPXW240617P05180000 | 2024-05-17 12:21PM EDT | 2024-06-17 | 23.25 | 20.40 | 21.20 | +0.90 | +4.03% | 3 | 5 | 10.68% |
| SPXW240621P05180000 | 2024-05-17 2:52PM EDT | 2024-06-21 | 26.10 | 23.70 | 24.10 | -0.73 | -2.72% | 85 | 663 | 10.64% |
| SPXW240624P05180000 | 2024-05-17 9:32AM EDT | 2024-06-24 | 27.60 | 24.60 | 25.40 | +1.80 | +6.98% | 13 | 11 | 10.46% |
| SPXW240628P05180000 | 2024-05-17 3:46PM EDT | 2024-06-28 | 29.70 | 28.60 | 29.40 | -1.30 | -4.19% | 4 | 95 | 10.66% |
| SPXW240705P05180000 | 2024-05-17 10:29AM EDT | 2024-07-05 | 34.90 | 32.30 | 33.30 | -0.02 | -0.06% | 1 | 59 | 10.49% |
| SPXW240712P05180000 | 2024-05-16 3:14PM EDT | 2024-07-12 | 38.55 | 37.50 | 38.50 | 0.00 | - | 4 | 24 | 10.57% |
| SPX240719P05180000 | 2024-05-17 11:33AM EDT | 2024-07-19 | 45.10 | 40.90 | 41.90 | +1.90 | +4.40% | 28 | 946 | 10.42% |
| SPXW240731P05180000 | 2024-05-15 11:24AM EDT | 2024-07-31 | 55.40 | 48.50 | 49.50 | 0.00 | - | 17 | 65 | 10.47% |
| SPX240816P05180000 | 2024-05-16 2:26PM EDT | 2024-08-16 | 60.50 | 57.50 | 58.70 | 0.00 | - | 12 | 255 | 10.49% |
| SPXW240830P05180000 | 2024-05-15 1:04PM EDT | 2024-08-30 | 69.91 | 65.20 | 66.30 | 0.00 | - | 10 | 48 | 10.51% |
| SPX240920P05180000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 77.76 | 76.00 | 77.00 | +1.76 | +2.32% | 199 | 534 | 10.54% |
| SPXW240930P05180000 | 2024-05-10 3:30PM EDT | 2024-09-30 | 111.80 | 80.50 | 81.90 | 0.00 | - | 18 | 374 | 10.56% |
| SPX241018P05180000 | 2024-05-16 10:37AM EDT | 2024-10-18 | 89.50 | 89.40 | 90.80 | 0.00 | - | 146 | 86 | 10.62% |
| SPXW241031P05180000 | 2024-05-16 10:22AM EDT | 2024-10-31 | 95.62 | 95.50 | 97.20 | 0.00 | - | 6 | 148 | 10.68% |
