拍板:5310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528C05310000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 6.76 | 6.40 | 7.00 | +2.31 | +51.91% | 6,147 | 1,518 | 4.24% |
| SPXW240529C05310000 | 2024-05-24 4:09PM EDT | 2024-05-29 | 11.17 | 10.90 | 11.70 | +4.27 | +61.88% | 1,011 | 343 | 5.72% |
| SPXW240530C05310000 | 2024-05-24 3:58PM EDT | 2024-05-30 | 14.00 | 14.50 | 15.40 | +5.25 | +60.00% | 230 | 487 | 6.60% |
| SPXW240531C05310000 | 2024-05-24 4:08PM EDT | 2024-05-31 | 19.50 | 19.20 | 20.10 | +8.00 | +69.57% | 2,177 | 797 | 7.72% |
| SPXW240603C05310000 | 2024-05-24 4:09PM EDT | 2024-06-03 | 22.70 | 22.60 | 23.50 | +7.92 | +53.59% | 73 | 369 | 7.43% |
| SPXW240604C05310000 | 2024-05-24 2:59PM EDT | 2024-06-04 | 24.58 | 25.40 | 26.40 | +8.32 | +51.17% | 39 | 362 | 7.88% |
| SPXW240605C05310000 | 2024-05-24 3:56PM EDT | 2024-06-05 | 29.44 | 28.30 | 29.30 | +11.44 | +63.56% | 65 | 64 | 8.30% |
| SPXW240606C05310000 | 2024-05-24 4:00PM EDT | 2024-06-06 | 32.10 | 31.00 | 31.90 | +10.63 | +49.51% | 64 | 138 | 8.63% |
| SPXW240607C05310000 | 2024-05-24 3:52PM EDT | 2024-06-07 | 33.70 | 36.30 | 37.20 | +8.00 | +31.13% | 262 | 1,649 | 9.59% |
| SPXW240610C05310000 | 2024-05-24 2:56PM EDT | 2024-06-10 | 38.20 | 38.60 | 39.60 | +10.73 | +39.06% | 51 | 65 | 9.23% |
| SPXW240611C05310000 | 2024-05-24 2:48PM EDT | 2024-06-11 | 42.45 | 40.70 | 41.70 | +14.45 | +51.61% | 14 | 193 | 9.42% |
| SPXW240612C05310000 | 2024-05-24 1:12PM EDT | 2024-06-12 | 49.05 | 48.60 | 49.50 | -7.15 | -12.72% | 9 | 175 | 10.78% |
| SPXW240613C05310000 | 2024-05-24 3:00PM EDT | 2024-06-13 | 49.61 | 50.70 | 51.50 | -22.94 | -31.62% | 5 | 119 | 10.91% |
| SPXW240614C05310000 | 2024-05-24 11:50AM EDT | 2024-06-14 | 51.29 | 53.20 | 53.90 | +11.79 | +29.85% | 81 | 178 | 11.12% |
| SPXW240617C05310000 | 2024-05-24 12:18PM EDT | 2024-06-17 | 58.68 | 54.60 | 55.50 | +18.18 | +44.89% | 1 | 36 | 10.70% |
| SPXW240618C05310000 | 2024-05-24 10:44AM EDT | 2024-06-18 | 50.90 | 56.80 | 57.80 | +4.94 | +10.75% | 9 | 33 | 10.90% |
| SPXW240620C05310000 | 2024-05-23 2:26PM EDT | 2024-06-20 | 47.47 | 58.90 | 59.80 | 0.00 | - | 4 | 26 | 10.83% |
| SPX240621C05310000 | 2024-05-24 2:35PM EDT | 2024-06-21 | 59.79 | 61.10 | 62.20 | +13.12 | +28.11% | 568 | 10,125 | 11.05% |
| SPXW240624C05310000 | 2024-05-23 3:58PM EDT | 2024-06-24 | 64.00 | 63.40 | 64.90 | +14.30 | +28.77% | 8 | 22 | 10.94% |
| SPXW240628C05310000 | 2024-05-24 3:35PM EDT | 2024-06-28 | 72.21 | 72.40 | 73.40 | +15.01 | +26.24% | 27 | 142 | 11.59% |
| SPXW240701C05310000 | 2024-05-23 3:47PM EDT | 2024-07-01 | 58.70 | 74.10 | 75.60 | 0.00 | - | 55 | 41 | 11.44% |
| SPXW240705C05310000 | 2024-05-24 12:25PM EDT | 2024-07-05 | 85.00 | 81.30 | 82.40 | +18.80 | +28.40% | 48 | 74 | 11.83% |
| SPXW240712C05310000 | 2024-05-23 12:23PM EDT | 2024-07-12 | 88.33 | 92.50 | 93.80 | -16.41 | -15.67% | 1 | 17 | 12.42% |
| SPX240719C05310000 | 2024-05-24 11:06AM EDT | 2024-07-19 | 100.38 | 101.20 | 102.70 | +15.67 | +18.50% | 18 | 217 | 12.70% |
| SPXW240731C05310000 | 2024-05-24 4:02PM EDT | 2024-07-31 | 118.00 | 117.20 | 118.60 | +21.20 | +21.90% | 4 | 55 | 13.26% |
| SPXW240816C05310000 | 2024-05-24 10:59AM EDT | 2024-08-16 | 136.10 | 136.80 | 140.10 | -7.45 | -5.19% | 6 | 64 | 14.05% |
| SPXW240830C05310000 | 2024-05-24 9:30AM EDT | 2024-08-30 | 147.06 | 154.30 | 157.80 | -16.49 | -10.08% | 4 | 100 | 14.62% |
| SPXW240920C05310000 | 2024-05-23 1:39PM EDT | 2024-09-20 | 174.45 | 178.00 | 181.80 | 0.00 | - | 9 | 30 | 15.25% |
| SPXW240930C05310000 | 2024-04-23 10:42AM EDT | 2024-09-30 | 116.63 | 178.80 | 179.40 | 0.00 | - | 1 | 11 | 14.46% |
| SPXW241018C05310000 | 2024-05-22 12:21PM EDT | 2024-10-18 | 228.75 | 202.70 | 222.30 | 0.00 | - | 34 | 22 | 16.74% |
| SPXW241031C05310000 | 2024-05-24 11:14AM EDT | 2024-10-31 | 232.40 | 224.20 | 228.50 | -10.77 | -4.43% | 2 | 40 | 16.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240528P05310000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 12.45 | 12.40 | 13.40 | -34.44 | -73.45% | 2,128 | 872 | 4.76% |
| SPXW240529P05310000 | 2024-05-24 4:14PM EDT | 2024-05-29 | 16.10 | 16.10 | 17.10 | -33.90 | -67.80% | 1,317 | 157 | 5.77% |
| SPXW240530P05310000 | 2024-05-24 3:59PM EDT | 2024-05-30 | 19.90 | 19.00 | 20.40 | -30.10 | -60.20% | 201 | 242 | 6.50% |
| SPXW240531P05310000 | 2024-05-24 4:07PM EDT | 2024-05-31 | 21.90 | 21.60 | 23.10 | -28.82 | -56.82% | 690 | 528 | 6.94% |
| SPXW240603P05310000 | 2024-05-24 4:10PM EDT | 2024-06-03 | 25.00 | 24.80 | 25.80 | -30.00 | -54.55% | 100 | 141 | 6.58% |
| SPXW240604P05310000 | 2024-05-24 4:11PM EDT | 2024-06-04 | 27.10 | 27.30 | 28.10 | +1.75 | +6.90% | 167 | 39 | 6.91% |
| SPXW240605P05310000 | 2024-05-24 3:56PM EDT | 2024-06-05 | 31.68 | 29.40 | 30.20 | -1.82 | -5.43% | 129 | 104 | 7.16% |
| SPXW240606P05310000 | 2024-05-24 3:56PM EDT | 2024-06-06 | 33.35 | 31.20 | 32.00 | -25.98 | -43.79% | 24 | 125 | 7.33% |
| SPXW240607P05310000 | 2024-05-24 3:40PM EDT | 2024-06-07 | 36.90 | 34.80 | 35.60 | -22.00 | -37.35% | 201 | 1,347 | 7.93% |
| SPXW240610P05310000 | 2024-05-24 1:26PM EDT | 2024-06-10 | 36.39 | 36.70 | 37.70 | -14.91 | -29.06% | 36 | 13 | 7.66% |
| SPXW240611P05310000 | 2024-05-24 10:38AM EDT | 2024-06-11 | 48.20 | 38.00 | 38.90 | -16.29 | -25.26% | 10 | 70 | 7.70% |
| SPXW240612P05310000 | 2024-05-24 4:00PM EDT | 2024-06-12 | 44.40 | 45.10 | 46.20 | -26.09 | -37.01% | 36 | 47 | 9.01% |
| SPXW240613P05310000 | 2024-05-23 3:22PM EDT | 2024-06-13 | 48.30 | 46.50 | 47.50 | -25.20 | -34.29% | 7 | 58 | 9.04% |
| SPXW240614P05310000 | 2024-05-24 1:46PM EDT | 2024-06-14 | 48.91 | 47.30 | 48.30 | -20.59 | -29.63% | 175 | 183 | 8.98% |
| SPXW240617P05310000 | 2024-05-24 4:09PM EDT | 2024-06-17 | 49.00 | 48.70 | 49.70 | -26.25 | -34.88% | 19 | 15 | 8.66% |
| SPXW240618P05310000 | 2024-05-23 2:06PM EDT | 2024-06-18 | 61.17 | 49.30 | 50.50 | -11.75 | -16.11% | 2 | 35 | 8.63% |
| SPXW240620P05310000 | 2024-05-23 1:37PM EDT | 2024-06-20 | 52.10 | 50.60 | 51.60 | -8.07 | -13.41% | 15 | 63 | 8.50% |
| SPXW240621P05310000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 53.54 | 51.00 | 51.80 | -19.26 | -26.46% | 219 | 454 | 8.38% |
| SPXW240624P05310000 | 2024-05-24 1:26PM EDT | 2024-06-24 | 52.50 | 52.10 | 53.60 | -20.30 | -27.88% | 7 | 2 | 8.26% |
| SPXW240628P05310000 | 2024-05-24 4:10PM EDT | 2024-06-28 | 56.60 | 56.30 | 57.40 | -22.26 | -28.23% | 91 | 172 | 8.35% |
| SPXW240701P05310000 | 2024-05-23 10:49AM EDT | 2024-07-01 | 58.00 | 57.30 | 58.80 | 0.00 | - | 17 | 80 | 8.22% |
| SPXW240705P05310000 | 2024-05-24 2:20PM EDT | 2024-07-05 | 59.11 | 60.30 | 61.50 | -1.89 | -3.10% | 104 | 115 | 8.19% |
| SPXW240712P05310000 | 2024-05-24 3:11PM EDT | 2024-07-12 | 69.20 | 66.40 | 67.70 | -17.40 | -20.09% | 23 | 21 | 8.39% |
| SPX240719P05310000 | 2024-05-24 9:38AM EDT | 2024-07-19 | 79.84 | 69.90 | 71.30 | +7.84 | +10.89% | 4 | 276 | 8.28% |
| SPXW240731P05310000 | 2024-05-24 4:02PM EDT | 2024-07-31 | 78.90 | 78.40 | 79.80 | +6.73 | +9.33% | 15 | 73 | 8.45% |
| SPX240816P05310000 | 2024-05-23 12:48PM EDT | 2024-08-16 | 87.83 | 87.80 | 89.10 | 0.00 | - | 1 | 302 | 8.52% |
| SPXW240830P05310000 | 2024-05-22 3:45PM EDT | 2024-08-30 | 101.60 | 95.80 | 97.20 | 0.00 | - | 15 | 40 | 8.62% |
| SPX240920P05310000 | 2024-05-23 10:40AM EDT | 2024-09-20 | 104.40 | 107.20 | 108.40 | 0.00 | - | 10 | 167 | 8.75% |
| SPXW240930P05310000 | 2024-05-21 10:52AM EDT | 2024-09-30 | 112.63 | 112.10 | 113.00 | 0.00 | - | 1 | 7 | 8.77% |
| SPX241018P05310000 | 2024-05-22 1:33PM EDT | 2024-10-18 | 119.07 | 120.60 | 121.90 | 0.00 | - | 4 | 14 | 8.88% |
| SPXW241031P05310000 | 2024-05-23 12:33PM EDT | 2024-10-31 | 122.20 | 126.70 | 127.60 | 0.00 | - | 2 | 102 | 8.92% |
