拍板:5265.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528C05265000 | 2024-05-24 3:58PM EDT | 2024-05-28 | 39.92 | 34.10 | 47.10 | +17.98 | +81.95% | 641 | 581 | 9.83% |
| SPXW240529C05265000 | 2024-05-24 12:36PM EDT | 2024-05-29 | 46.27 | 35.20 | 52.40 | +20.07 | +76.60% | 80 | 108 | 11.43% |
| SPXW240530C05265000 | 2024-05-24 10:52AM EDT | 2024-05-30 | 40.78 | 35.80 | 57.30 | +12.02 | +41.79% | 17 | 206 | 12.50% |
| SPXW240531C05265000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 49.90 | 38.20 | 65.20 | +17.87 | +55.79% | 101 | 455 | 14.52% |
| SPXW240603C05265000 | 2024-05-24 10:39AM EDT | 2024-06-03 | 47.20 | 41.70 | 67.90 | +12.61 | +36.46% | 24 | 80 | 12.98% |
| SPXW240604C05265000 | 2024-05-24 9:36AM EDT | 2024-06-04 | 48.80 | 44.70 | 68.30 | +13.83 | +39.55% | 2 | 158 | 12.49% |
| SPXW240605C05265000 | 2024-05-24 12:11PM EDT | 2024-06-05 | 62.37 | 49.50 | 72.20 | +20.97 | +50.65% | 50 | 22 | 13.04% |
| SPXW240606C05265000 | 2024-05-23 3:49PM EDT | 2024-06-06 | 43.21 | 50.60 | 74.50 | 0.00 | - | 1 | 6 | 13.13% |
| SPXW240607C05265000 | 2024-05-24 2:49PM EDT | 2024-06-07 | 67.76 | 56.10 | 77.70 | +19.33 | +39.91% | 71 | 1,263 | 13.46% |
| SPXW240610C05265000 | 2024-05-24 11:39AM EDT | 2024-06-10 | 68.80 | 58.70 | 78.80 | +17.45 | +33.98% | 110 | 23 | 12.47% |
| SPXW240611C05265000 | 2024-05-15 9:45AM EDT | 2024-06-11 | 71.90 | 60.30 | 83.50 | 0.00 | - | - | 15 | 13.16% |
| SPXW240612C05265000 | 2024-05-24 1:58PM EDT | 2024-06-12 | 80.50 | 68.00 | 90.70 | +23.00 | +40.00% | 11 | 9 | 14.35% |
| SPXW240614C05265000 | 2024-05-24 10:04AM EDT | 2024-06-14 | 76.70 | 74.10 | 93.80 | +13.06 | +20.52% | 22 | 32 | 14.28% |
| SPX240621C05265000 | 2024-05-24 3:53PM EDT | 2024-06-21 | 88.99 | 86.40 | 97.90 | +13.99 | +18.65% | 37 | 4,921 | 13.08% |
| SPXW240628C05265000 | 2024-05-24 2:09PM EDT | 2024-06-28 | 107.50 | 93.50 | 112.60 | +22.28 | +26.14% | 50 | 90 | 13.99% |
| SPXW240705C05265000 | 2024-05-23 12:41PM EDT | 2024-07-05 | 114.20 | 102.60 | 122.00 | -10.84 | -8.67% | 2 | 33 | 14.10% |
| SPX240719C05265000 | 2024-05-23 3:27PM EDT | 2024-07-19 | 110.03 | 125.90 | 139.00 | 0.00 | - | 366 | 480 | 14.29% |
| SPXW240731C05265000 | 2024-05-16 10:55AM EDT | 2024-07-31 | 173.10 | 138.90 | 157.60 | 0.00 | - | 3 | 25 | 15.03% |
| SPXW240930C05265000 | 2024-05-14 10:20AM EDT | 2024-09-30 | 186.84 | 209.70 | 230.80 | 0.00 | - | 2 | 1 | 16.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528P05265000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 1.72 | 1.65 | 2.00 | -14.33 | -89.28% | 2,452 | 547 | 6.12% |
| SPXW240529P05265000 | 2024-05-24 4:14PM EDT | 2024-05-29 | 3.80 | 3.90 | 4.40 | -17.70 | -82.33% | 562 | 466 | 7.12% |
| SPXW240530P05265000 | 2024-05-24 4:12PM EDT | 2024-05-30 | 5.90 | 6.20 | 6.70 | -15.82 | -72.84% | 209 | 175 | 7.70% |
| SPXW240531P05265000 | 2024-05-24 4:12PM EDT | 2024-05-31 | 8.20 | 8.60 | 9.30 | -15.94 | -66.03% | 692 | 597 | 8.27% |
| SPXW240603P05265000 | 2024-05-24 4:08PM EDT | 2024-06-03 | 10.60 | 10.90 | 11.60 | -16.50 | -60.89% | 43 | 190 | 7.72% |
| SPXW240604P05265000 | 2024-05-24 11:03AM EDT | 2024-06-04 | 14.77 | 12.70 | 13.50 | -18.48 | -55.58% | 107 | 78 | 7.97% |
| SPXW240605P05265000 | 2024-05-24 12:07PM EDT | 2024-06-05 | 15.40 | 14.70 | 15.40 | -17.30 | -52.91% | 18 | 144 | 8.20% |
| SPXW240606P05265000 | 2024-05-24 3:28PM EDT | 2024-06-06 | 17.50 | 16.40 | 17.20 | -15.27 | -46.60% | 18 | 51 | 8.39% |
| SPXW240607P05265000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 19.98 | 19.80 | 20.50 | -19.42 | -49.29% | 2,198 | 120 | 8.97% |
| SPXW240610P05265000 | 2024-05-24 2:26PM EDT | 2024-06-10 | 22.20 | 21.70 | 22.40 | -17.73 | -44.40% | 21 | 26 | 8.59% |
| SPXW240611P05265000 | 2024-05-24 3:34PM EDT | 2024-06-11 | 23.62 | 23.00 | 23.80 | -3.48 | -12.84% | 52 | 72 | 8.68% |
| SPXW240612P05265000 | 2024-05-24 3:59PM EDT | 2024-06-12 | 29.90 | 29.50 | 30.20 | -22.05 | -42.44% | 15 | 26 | 9.86% |
| SPXW240614P05265000 | 2024-05-24 1:39PM EDT | 2024-06-14 | 32.77 | 32.00 | 32.60 | -18.33 | -35.87% | 83 | 180 | 9.88% |
| SPXW240621P05265000 | 2024-05-24 3:31PM EDT | 2024-06-21 | 37.30 | 36.30 | 37.00 | -15.43 | -29.26% | 160 | 447 | 9.35% |
| SPXW240628P05265000 | 2024-05-24 2:44PM EDT | 2024-06-28 | 42.46 | 41.90 | 42.90 | -15.92 | -27.27% | 181 | 147 | 9.30% |
| SPXW240705P05265000 | 2024-05-24 2:17PM EDT | 2024-07-05 | 45.04 | 46.10 | 47.20 | -16.61 | -26.94% | 35 | 54 | 9.11% |
| SPX240719P05265000 | 2024-05-24 3:54PM EDT | 2024-07-19 | 57.90 | 55.90 | 57.20 | -13.33 | -18.71% | 154 | 263 | 9.14% |
| SPXW240731P05265000 | 2024-05-22 11:50AM EDT | 2024-07-31 | 63.40 | 64.50 | 65.80 | 0.00 | - | 24 | 463 | 9.25% |
| SPXW240930P05265000 | 2024-05-21 9:45AM EDT | 2024-09-30 | 102.16 | 98.20 | 99.80 | 0.00 | - | 3 | 11 | 9.47% |
