拍板:5285.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528C05285000 | 2024-05-24 4:13PM EDT | 2024-05-28 | 23.17 | 14.80 | 31.60 | +10.97 | +89.92% | 1,865 | 701 | 9.15% |
| SPXW240529C05285000 | 2024-05-24 3:57PM EDT | 2024-05-29 | 26.50 | 18.20 | 36.80 | +11.40 | +75.50% | 608 | 166 | 10.41% |
| SPXW240530C05285000 | 2024-05-24 3:20PM EDT | 2024-05-30 | 27.72 | 21.30 | 41.20 | +9.52 | +52.31% | 137 | 280 | 11.20% |
| SPXW240531C05285000 | 2024-05-24 4:14PM EDT | 2024-05-31 | 34.80 | 25.30 | 45.70 | +13.95 | +66.91% | 1,039 | 422 | 11.95% |
| SPXW240603C05285000 | 2024-05-24 3:41PM EDT | 2024-06-03 | 36.80 | 29.20 | 49.50 | +12.50 | +51.44% | 55 | 87 | 11.11% |
| SPXW240604C05285000 | 2024-05-24 11:25AM EDT | 2024-06-04 | 46.00 | 40.10 | 42.40 | +18.00 | +64.29% | 2 | 49 | 8.61% |
| SPXW240605C05285000 | 2024-05-24 1:28PM EDT | 2024-06-05 | 47.16 | 43.10 | 45.40 | +17.85 | +60.90% | 50 | 47 | 9.04% |
| SPXW240606C05285000 | 2024-05-24 1:51PM EDT | 2024-06-06 | 48.40 | 45.60 | 48.00 | +5.66 | +13.24% | 42 | 47 | 9.36% |
| SPXW240607C05285000 | 2024-05-24 2:27PM EDT | 2024-06-07 | 52.12 | 50.90 | 53.30 | +14.12 | +37.16% | 63 | 202 | 10.32% |
| SPXW240610C05285000 | 2024-05-24 4:02PM EDT | 2024-06-10 | 55.23 | 53.20 | 55.80 | -10.57 | -16.06% | 34 | 668 | 9.92% |
| SPXW240611C05285000 | 2024-05-24 11:35AM EDT | 2024-06-11 | 61.50 | 55.40 | 58.00 | +21.73 | +54.64% | 2 | 26 | 10.12% |
| SPXW240614C05285000 | 2024-05-23 3:07PM EDT | 2024-06-14 | 49.74 | 67.80 | 70.20 | 0.00 | - | 20 | 47 | 11.80% |
| SPX240621C05285000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 75.37 | 72.40 | 83.90 | +14.87 | +24.58% | 63 | 7,028 | 12.58% |
| SPXW240628C05285000 | 2024-05-24 3:57PM EDT | 2024-06-28 | 87.20 | 87.60 | 90.30 | +16.30 | +22.99% | 6 | 98 | 12.23% |
| SPXW240705C05285000 | 2024-05-24 2:41PM EDT | 2024-07-05 | 99.15 | 96.60 | 99.80 | +21.15 | +27.12% | 31 | 2 | 12.50% |
| SPX240719C05285000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 115.92 | 111.80 | 125.00 | -9.07 | -7.26% | 1 | 43 | 13.88% |
| SPXW240731C05285000 | 2024-05-24 4:01PM EDT | 2024-07-31 | 135.40 | 132.80 | 136.00 | -17.13 | -11.23% | 4 | 51 | 13.80% |
| SPXW240930C05285000 | 2024-04-11 12:30PM EDT | 2024-09-30 | 193.10 | 170.30 | 172.20 | 0.00 | - | - | 7 | 12.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528P05285000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 4.06 | 4.00 | 4.40 | -22.33 | -84.62% | 10,463 | 564 | 5.30% |
| SPXW240529P05285000 | 2024-05-24 4:14PM EDT | 2024-05-29 | 7.25 | 7.40 | 8.00 | -21.67 | -74.93% | 864 | 234 | 6.46% |
| SPXW240530P05285000 | 2024-05-24 4:07PM EDT | 2024-05-30 | 10.00 | 10.30 | 11.00 | -21.58 | -68.33% | 207 | 168 | 7.12% |
| SPXW240531P05285000 | 2024-05-24 4:05PM EDT | 2024-05-31 | 12.40 | 13.10 | 13.80 | -22.90 | -64.87% | 967 | 559 | 7.62% |
| SPXW240603P05285000 | 2024-05-24 4:10PM EDT | 2024-06-03 | 15.69 | 15.80 | 16.60 | -23.91 | -60.38% | 105 | 161 | 7.22% |
| SPXW240604P05285000 | 2024-05-24 3:43PM EDT | 2024-06-04 | 19.40 | 17.90 | 18.70 | -22.00 | -53.14% | 13 | 72 | 7.48% |
| SPXW240606P05285000 | 2024-05-24 2:18PM EDT | 2024-06-06 | 20.20 | 21.90 | 22.70 | -30.03 | -59.78% | 103 | 180 | 7.93% |
| SPXW240607P05285000 | 2024-05-24 4:02PM EDT | 2024-06-07 | 25.48 | 25.50 | 26.20 | -23.14 | -47.59% | 146 | 363 | 8.51% |
| SPXW240610P05285000 | 2024-05-24 2:42PM EDT | 2024-06-10 | 28.00 | 27.40 | 28.20 | -21.40 | -43.32% | 7 | 60 | 8.17% |
| SPXW240611P05285000 | 2024-05-23 3:19PM EDT | 2024-06-11 | 52.70 | 28.70 | 29.60 | 0.00 | - | 11 | 39 | 8.24% |
| SPXW240612P05285000 | 2024-05-24 11:51AM EDT | 2024-06-12 | 38.30 | 35.60 | 36.40 | -10.90 | -22.15% | 28 | 66 | 9.46% |
| SPXW240614P05285000 | 2024-05-24 3:47PM EDT | 2024-06-14 | 39.58 | 38.00 | 38.70 | -22.22 | -35.95% | 309 | 99 | 9.46% |
| SPXW240621P05285000 | 2024-05-24 3:51PM EDT | 2024-06-21 | 44.60 | 42.20 | 42.90 | -17.30 | -27.95% | 152 | 291 | 8.92% |
| SPXW240628P05285000 | 2024-05-24 3:57PM EDT | 2024-06-28 | 49.70 | 47.70 | 48.80 | -17.70 | -26.26% | 45 | 178 | 8.89% |
| SPXW240705P05285000 | 2024-05-24 10:09AM EDT | 2024-07-05 | 60.18 | 51.90 | 53.00 | +11.52 | +23.67% | 39 | 28 | 8.71% |
| SPX240719P05285000 | 2024-05-24 4:13PM EDT | 2024-07-19 | 62.04 | 61.70 | 63.00 | +9.17 | +17.34% | 11 | 42 | 8.76% |
| SPXW240731P05285000 | 2024-05-24 4:00PM EDT | 2024-07-31 | 70.60 | 70.30 | 71.60 | -12.50 | -15.04% | 26 | 59 | 8.90% |
| SPXW240930P05285000 | 2024-04-26 1:33PM EDT | 2024-09-30 | 215.30 | 104.40 | 105.20 | 0.00 | - | 8 | 8 | 9.15% |
