拍板:5230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528C05230000 | 2024-05-24 3:44PM EDT | 2024-05-28 | 69.34 | 67.90 | 80.90 | +25.04 | +56.52% | 187 | 205 | 13.51% |
| SPXW240529C05230000 | 2024-05-24 2:47PM EDT | 2024-05-29 | 76.46 | 65.50 | 86.70 | +29.08 | +61.38% | 13 | 63 | 15.56% |
| SPXW240530C05230000 | 2024-05-24 3:48PM EDT | 2024-05-30 | 73.32 | 65.30 | 90.80 | +21.32 | +41.00% | 19 | 69 | 16.19% |
| SPXW240531C05230000 | 2024-05-24 10:31AM EDT | 2024-05-31 | 82.29 | 70.60 | 93.20 | +25.62 | +45.21% | 22 | 590 | 16.02% |
| SPXW240603C05230000 | 2024-05-24 3:44PM EDT | 2024-06-03 | 78.72 | 71.00 | 97.80 | +19.97 | +33.99% | 6 | 73 | 14.99% |
| SPXW240604C05230000 | 2024-05-24 3:40PM EDT | 2024-06-04 | 83.53 | 74.00 | 97.50 | -14.83 | -15.08% | 1 | 14 | 14.19% |
| SPXW240605C05230000 | 2024-05-23 3:44PM EDT | 2024-06-05 | 64.80 | 73.70 | 104.60 | 0.00 | - | 40 | 69 | 15.74% |
| SPXW240606C05230000 | 2024-05-14 12:16PM EDT | 2024-06-06 | 60.57 | 76.30 | 106.70 | 0.00 | - | 2 | 265 | 15.72% |
| SPXW240607C05230000 | 2024-05-24 3:09PM EDT | 2024-06-07 | 89.56 | 84.20 | 105.60 | +21.18 | +30.97% | 18 | 335 | 14.85% |
| SPXW240610C05230000 | 2024-05-24 4:02PM EDT | 2024-06-10 | 97.30 | 83.10 | 112.80 | +17.90 | +22.54% | 1 | 18 | 15.24% |
| SPXW240611C05230000 | 2024-05-14 1:21PM EDT | 2024-06-11 | 65.84 | 85.40 | 114.50 | 0.00 | - | 79 | 41 | 15.21% |
| SPXW240612C05230000 | 2024-05-22 9:42AM EDT | 2024-06-12 | 91.20 | 92.50 | 118.40 | -32.22 | -26.11% | 3 | 15 | 15.68% |
| SPXW240613C05230000 | 2024-05-24 1:51PM EDT | 2024-06-13 | 107.79 | 94.80 | 120.50 | -13.34 | -11.01% | 4 | 51 | 15.75% |
| SPXW240614C05230000 | 2024-05-24 10:56AM EDT | 2024-06-14 | 105.98 | 96.40 | 123.70 | +21.78 | +25.87% | 12 | 130 | 16.05% |
| SPXW240617C05230000 | 2024-05-24 1:49PM EDT | 2024-06-17 | 111.57 | 99.10 | 124.80 | +25.95 | +30.31% | 6 | 14 | 15.23% |
| SPXW240618C05230000 | 2024-05-13 4:13PM EDT | 2024-06-18 | 81.53 | 101.70 | 127.20 | 0.00 | - | 2 | 1 | 15.39% |
| SPXW240620C05230000 | 2024-05-15 12:47PM EDT | 2024-06-20 | 125.54 | 104.00 | 129.00 | 0.00 | - | - | 61 | 15.14% |
| SPX240621C05230000 | 2024-05-24 11:35AM EDT | 2024-06-21 | 119.37 | 112.00 | 125.50 | -17.74 | -12.94% | 6 | 8,981 | 14.23% |
| SPXW240624C05230000 | 2024-05-15 12:43PM EDT | 2024-06-24 | 110.05 | 109.40 | 132.10 | -18.62 | -14.47% | 4 | 12 | 14.67% |
| SPXW240626C05230000 | 2024-05-24 12:39PM EDT | 2024-06-26 | 125.75 | 113.40 | 135.60 | +12.74 | +11.27% | 3 | 62 | 14.80% |
| SPXW240628C05230000 | 2024-05-24 12:32PM EDT | 2024-06-28 | 131.80 | 118.40 | 139.50 | +23.37 | +21.55% | 3 | 313 | 15.00% |
| SPXW240705C05230000 | 2024-05-24 1:30PM EDT | 2024-07-05 | 137.52 | 128.20 | 149.50 | -17.30 | -11.17% | 11 | 14 | 15.16% |
| SPXW240712C05230000 | 2024-05-20 12:59PM EDT | 2024-07-12 | 172.00 | 139.00 | 160.20 | 0.00 | - | 3 | 2 | 15.47% |
| SPX240719C05230000 | 2024-05-23 2:07PM EDT | 2024-07-19 | 140.90 | 140.80 | 176.60 | 0.00 | - | 1 | 550 | 16.52% |
| SPXW240731C05230000 | 2024-05-24 3:08PM EDT | 2024-07-31 | 169.47 | 164.80 | 183.80 | -7.21 | -4.08% | 5 | 30 | 15.80% |
| SPX240816C05230000 | 2024-05-22 10:19AM EDT | 2024-08-16 | 211.03 | 177.00 | 212.30 | 0.00 | - | 2 | 63 | 17.10% |
| SPXW240830C05230000 | 2024-05-24 10:21AM EDT | 2024-08-30 | 204.69 | 202.70 | 222.10 | -25.91 | -11.24% | 2 | 110 | 16.74% |
| SPX240920C05230000 | 2024-05-15 8:34AM EDT | 2024-09-20 | 228.37 | 220.90 | 248.70 | 0.00 | - | 6 | 336 | 17.44% |
| SPXW240930C05230000 | 2024-05-23 10:07AM EDT | 2024-09-30 | 253.86 | 234.10 | 256.60 | 0.00 | - | 2 | 7 | 17.39% |
| SPX241018C05230000 | 2024-05-23 3:59PM EDT | 2024-10-18 | 245.60 | 250.40 | 285.20 | 0.00 | - | 1 | 5 | 18.45% |
| SPXW241031C05230000 | 2024-05-23 10:40AM EDT | 2024-10-31 | 294.57 | 270.20 | 293.90 | 0.00 | - | 2 | 31 | 18.32% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528P05230000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 0.50 | 0.45 | 0.55 | -5.73 | -91.97% | 4,784 | 1,249 | 7.43% |
| SPXW240529P05230000 | 2024-05-24 4:12PM EDT | 2024-05-29 | 1.27 | 1.35 | 1.50 | -8.48 | -86.97% | 691 | 312 | 8.13% |
| SPXW240530P05230000 | 2024-05-24 3:58PM EDT | 2024-05-30 | 2.40 | 2.65 | 2.90 | -8.47 | -77.92% | 235 | 206 | 8.75% |
| SPXW240531P05230000 | 2024-05-24 4:08PM EDT | 2024-05-31 | 3.91 | 4.20 | 4.70 | -9.09 | -69.92% | 2,236 | 1,379 | 9.34% |
| SPXW240603P05230000 | 2024-05-24 3:54PM EDT | 2024-06-03 | 5.50 | 5.80 | 6.30 | -10.20 | -64.97% | 114 | 86 | 8.61% |
| SPXW240604P05230000 | 2024-05-24 3:17PM EDT | 2024-06-04 | 8.00 | 7.10 | 7.70 | -12.38 | -60.75% | 264 | 107 | 8.82% |
| SPXW240605P05230000 | 2024-05-24 3:46PM EDT | 2024-06-05 | 8.65 | 8.70 | 9.20 | -15.05 | -63.50% | 41 | 98 | 9.03% |
| SPXW240606P05230000 | 2024-05-24 11:19AM EDT | 2024-06-06 | 10.65 | 10.10 | 10.70 | -13.49 | -55.88% | 114 | 125 | 9.21% |
| SPXW240607P05230000 | 2024-05-24 3:44PM EDT | 2024-06-07 | 13.68 | 12.90 | 13.50 | -11.96 | -46.65% | 372 | 260 | 9.80% |
| SPXW240610P05230000 | 2024-05-24 9:45AM EDT | 2024-06-10 | 14.72 | 14.50 | 15.10 | -13.20 | -47.28% | 66 | 54 | 9.35% |
| SPXW240611P05230000 | 2024-05-24 12:00PM EDT | 2024-06-11 | 16.39 | 15.70 | 16.40 | -13.78 | -45.67% | 11 | 99 | 9.44% |
| SPXW240612P05230000 | 2024-05-24 3:06PM EDT | 2024-06-12 | 23.08 | 21.30 | 21.90 | -15.92 | -40.82% | 1 | 71 | 10.59% |
| SPXW240613P05230000 | 2024-05-23 3:36PM EDT | 2024-06-13 | 30.50 | 22.70 | 23.30 | -7.04 | -18.75% | 29 | 5 | 10.66% |
| SPXW240614P05230000 | 2024-05-24 12:47PM EDT | 2024-06-14 | 24.71 | 23.70 | 24.30 | -14.18 | -36.46% | 65 | 122 | 10.63% |
| SPXW240617P05230000 | 2024-05-24 2:31PM EDT | 2024-06-17 | 25.73 | 25.00 | 25.60 | -1.02 | -3.81% | 6 | 30 | 10.23% |
| SPXW240618P05230000 | 2024-05-24 11:55AM EDT | 2024-06-18 | 27.05 | 25.90 | 26.60 | -12.95 | -32.37% | 1 | 3 | 10.23% |
| SPXW240620P05230000 | 2024-05-23 10:17AM EDT | 2024-06-20 | 27.80 | 27.20 | 27.90 | +0.20 | +0.72% | 5 | 14 | 10.10% |
| SPX240621P05230000 | 2024-05-24 3:23PM EDT | 2024-06-21 | 28.82 | 27.40 | 28.10 | -14.21 | -33.02% | 28 | 9,306 | 9.96% |
| SPXW240624P05230000 | 2024-05-24 2:54PM EDT | 2024-06-24 | 30.45 | 29.10 | 30.30 | -12.73 | -29.48% | 29 | 105 | 9.88% |
| SPXW240626P05230000 | 2024-05-21 1:53PM EDT | 2024-06-26 | 32.08 | 31.10 | 32.30 | 0.00 | - | 1 | 19 | 9.93% |
| SPXW240628P05230000 | 2024-05-24 3:51PM EDT | 2024-06-28 | 35.30 | 33.50 | 34.50 | -14.00 | -28.40% | 76 | 795 | 10.02% |
| SPXW240701P05230000 | 2024-05-24 2:57PM EDT | 2024-07-01 | 35.70 | 34.60 | 35.90 | +0.30 | +0.85% | 2 | 12 | 9.84% |
| SPXW240705P05230000 | 2024-05-23 1:31PM EDT | 2024-07-05 | 40.75 | 37.60 | 38.70 | 0.00 | - | 1 | 57 | 9.79% |
| SPXW240712P05230000 | 2024-05-23 2:29PM EDT | 2024-07-12 | 59.33 | 43.50 | 44.70 | 0.00 | - | 1 | 15 | 9.92% |
| SPX240719P05230000 | 2024-05-23 2:46PM EDT | 2024-07-19 | 64.66 | 47.20 | 48.50 | 0.00 | - | 36 | 422 | 9.77% |
| SPXW240731P05230000 | 2024-05-24 1:48PM EDT | 2024-07-31 | 57.26 | 55.60 | 56.90 | -4.28 | -6.95% | 20 | 110 | 9.85% |
| SPXW240816P05230000 | 2024-05-24 3:25PM EDT | 2024-08-16 | 67.31 | 65.70 | 66.80 | -16.54 | -19.73% | 6 | 56 | 9.90% |
| SPXW240830P05230000 | 2024-05-20 2:39PM EDT | 2024-08-30 | 74.72 | 73.20 | 74.50 | 0.00 | - | 1 | 239 | 9.90% |
| SPXW240920P05230000 | 2024-05-22 11:00AM EDT | 2024-09-20 | 81.90 | 85.00 | 86.40 | 0.00 | - | 6 | 224 | 10.02% |
| SPXW240930P05230000 | 2024-05-23 8:44AM EDT | 2024-09-30 | 78.60 | 89.10 | 90.60 | 0.00 | - | 16 | 17 | 9.97% |
| SPX241018P05230000 | 2024-05-21 11:59AM EDT | 2024-10-18 | 99.10 | 97.90 | 99.30 | 0.00 | - | 1 | 3 | 10.01% |
| SPXW241031P05230000 | 2024-05-13 2:31PM EDT | 2024-10-31 | 143.50 | 104.00 | 105.60 | 0.00 | - | 15 | 29 | 10.06% |
