拍板:5375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05375000 | 2024-05-17 4:08PM EDT | 2024-05-20 | 0.06 | 0.00 | 0.10 | -0.19 | -76.00% | 940 | 1,155 | 6.34% |
| SPXW240521C05375000 | 2024-05-17 4:09PM EDT | 2024-05-21 | 0.12 | 0.05 | 0.20 | -0.63 | -84.00% | 1,804 | 483 | 6.02% |
| SPXW240522C05375000 | 2024-05-17 4:01PM EDT | 2024-05-22 | 0.35 | 0.35 | 0.55 | -1.17 | -76.97% | 522 | 335 | 6.34% |
| SPXW240523C05375000 | 2024-05-17 4:12PM EDT | 2024-05-23 | 2.92 | 3.10 | 3.50 | -3.18 | -52.13% | 117 | 451 | 8.84% |
| SPXW240524C05375000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 4.30 | 4.60 | 4.90 | -1.75 | -28.93% | 1,193 | 1,101 | 9.08% |
| SPXW240528C05375000 | 2024-05-17 3:58PM EDT | 2024-05-28 | 5.93 | 6.30 | 6.80 | -5.64 | -48.75% | 73 | 262 | 8.10% |
| SPXW240529C05375000 | 2024-05-17 2:13PM EDT | 2024-05-29 | 6.15 | 7.80 | 8.30 | -7.55 | -55.11% | 3 | 526 | 8.35% |
| SPXW240530C05375000 | 2024-05-17 12:51PM EDT | 2024-05-30 | 8.70 | 9.30 | 9.80 | -9.20 | -51.40% | 6 | 9 | 8.56% |
| SPXW240531C05375000 | 2024-05-17 4:11PM EDT | 2024-05-31 | 11.20 | 11.50 | 12.00 | -2.24 | -16.67% | 368 | 2,757 | 8.97% |
| SPXW240603C05375000 | 2024-05-17 1:15PM EDT | 2024-06-03 | 12.53 | 13.30 | 14.10 | -6.61 | -34.54% | 6 | 18 | 8.74% |
| SPXW240605C05375000 | 2024-05-17 10:58AM EDT | 2024-06-05 | 18.13 | 17.40 | 17.60 | -7.95 | -30.48% | 766 | 0 | 9.17% |
| SPXW240607C05375000 | 2024-05-17 3:55PM EDT | 2024-06-07 | 21.30 | 22.20 | 22.80 | -3.17 | -12.95% | 176 | 845 | 9.94% |
| SPXW240610C05375000 | 2024-05-17 3:54PM EDT | 2024-06-10 | 23.40 | 23.90 | 24.60 | -4.92 | -17.37% | 194 | 116 | 9.69% |
| SPXW240614C05375000 | 2024-05-17 4:00PM EDT | 2024-06-14 | 34.22 | 35.00 | 35.70 | -0.46 | -1.33% | 60 | 852 | 11.08% |
| SPXW240621C05375000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 41.03 | 42.70 | 43.30 | -6.22 | -13.16% | 76 | 633 | 11.17% |
| SPXW240628C05375000 | 2024-05-17 1:04PM EDT | 2024-06-28 | 50.12 | 52.00 | 52.70 | -7.91 | -13.63% | 131 | 1,570 | 11.58% |
| SPXW240705C05375000 | 2024-05-17 2:35PM EDT | 2024-07-05 | 58.37 | 59.70 | 60.90 | -11.99 | -17.04% | 2 | 5 | 11.83% |
| SPXW240712C05375000 | 2024-05-17 1:48PM EDT | 2024-07-12 | 67.57 | 69.60 | 70.90 | -11.93 | -15.01% | 6 | 28 | 12.32% |
| SPXW240719C05375000 | 2024-05-16 2:17PM EDT | 2024-07-19 | 75.18 | 78.00 | 79.20 | -5.92 | -7.30% | 5 | 391 | 12.59% |
| SPXW240731C05375000 | 2024-05-15 2:08PM EDT | 2024-07-31 | 96.15 | 92.10 | 93.40 | 0.00 | - | 19 | 142 | 13.05% |
| SPXW240816C05375000 | 2024-05-16 4:14PM EDT | 2024-08-16 | 108.84 | 111.20 | 112.50 | 0.00 | - | 40 | 126 | 13.68% |
| SPXW240830C05375000 | 2024-05-17 1:30PM EDT | 2024-08-30 | 125.71 | 127.90 | 129.30 | -9.67 | -7.14% | 2 | 95 | 14.24% |
| SPX240920C05375000 | 2024-05-17 3:46PM EDT | 2024-09-20 | 148.09 | 150.50 | 151.50 | -12.91 | -8.02% | 1,550 | 4,028 | 14.79% |
| SPXW240930C05375000 | 2024-05-02 3:15PM EDT | 2024-09-30 | 77.87 | 159.80 | 161.40 | 0.00 | - | 1 | 47 | 15.01% |
| SPX241018C05375000 | 2024-05-17 4:01PM EDT | 2024-10-18 | 181.31 | 181.90 | 183.60 | -7.09 | -3.76% | 77 | 1,372 | 15.73% |
| SPXW241031C05375000 | 2024-05-06 10:38AM EDT | 2024-10-31 | 137.90 | 195.30 | 197.40 | 0.00 | - | 25 | 26 | 16.07% |
| SPX241115C05375000 | 2024-05-17 4:05PM EDT | 2024-11-15 | 218.36 | 219.40 | 221.10 | +2.36 | +1.09% | 77 | 38 | 16.98% |
| SPX241220C05375000 | 2024-05-17 4:01PM EDT | 2024-12-20 | 253.30 | 253.60 | 255.50 | -5.98 | -2.31% | 164 | 1,118 | 17.66% |
| SPXW241231C05375000 | 2024-05-17 3:20PM EDT | 2024-12-31 | 260.80 | 258.90 | 270.00 | +26.04 | +11.09% | 2 | 138 | 18.10% |
| SPX250117C05375000 | 2024-05-15 3:39PM EDT | 2025-01-17 | 281.90 | 279.40 | 286.00 | -0.61 | -0.22% | 1 | 852 | 18.38% |
| SPX250221C05375000 | 2024-05-15 11:19AM EDT | 2025-02-21 | 309.05 | 307.80 | 322.10 | 0.00 | - | 2 | 242 | 19.14% |
| SPX250321C05375000 | 2024-05-16 1:11PM EDT | 2025-03-21 | 349.24 | 316.90 | 380.10 | 0.00 | - | 80 | 857 | 21.23% |
| SPXW250331C05375000 | 2024-05-10 3:01PM EDT | 2025-03-31 | 302.06 | 336.40 | 362.30 | 0.00 | - | 2 | 415 | 19.99% |
| SPX250417C05375000 | 2024-05-10 9:45AM EDT | 2025-04-17 | 329.06 | 358.10 | 374.90 | 0.00 | - | 2 | 71 | 20.10% |
| SPX250620C05375000 | 2024-05-15 10:35AM EDT | 2025-06-20 | 403.20 | 410.70 | 429.20 | 0.00 | - | 78 | 132 | 20.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524P05375000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 70.20 | 65.50 | 72.50 | +0.95 | +1.37% | 39 | 3 | 5.72% |
| SPXW240528P05375000 | 2024-05-15 3:33PM EDT | 2024-05-28 | 77.31 | 67.00 | 74.60 | 0.00 | - | 4 | 4 | 6.18% |
| SPXW240531P05375000 | 2024-05-17 12:28PM EDT | 2024-05-31 | 80.55 | 69.10 | 76.70 | +15.15 | +23.17% | 1 | 28 | 6.46% |
| SPXW240614P05375000 | 2024-05-16 3:42PM EDT | 2024-06-14 | 91.60 | 83.90 | 91.60 | 0.00 | - | 29 | 40 | 8.03% |
| SPX240621P05375000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 94.87 | 85.80 | 93.50 | 0.00 | - | 10 | 172 | 7.53% |
| SPXW240628P05375000 | 2024-05-17 10:24AM EDT | 2024-06-28 | 100.53 | 90.70 | 97.70 | +2.13 | +2.16% | 3 | 51 | 7.55% |
| SPXW240719P05375000 | 2024-05-17 12:48PM EDT | 2024-07-19 | 112.10 | 104.70 | 105.80 | +7.70 | +7.38% | 7 | 191 | 7.20% |
| SPXW240731P05375000 | 2024-05-17 10:45AM EDT | 2024-07-31 | 114.75 | 111.10 | 112.30 | -76.15 | -39.89% | 36 | 21 | 7.33% |
| SPX240816P05375000 | 2024-05-17 4:21PM EDT | 2024-08-16 | 120.94 | 119.30 | 120.50 | +1.47 | +1.23% | 160 | 195 | 7.49% |
| SPXW240830P05375000 | 2024-05-15 2:44PM EDT | 2024-08-30 | 131.80 | 126.10 | 127.40 | 0.00 | - | 40 | 260 | 7.61% |
| SPX240920P05375000 | 2024-05-17 3:46PM EDT | 2024-09-20 | 138.64 | 136.50 | 137.60 | +6.35 | +4.80% | 1,567 | 3,134 | 7.81% |
| SPXW240930P05375000 | 2024-05-17 3:59PM EDT | 2024-09-30 | 142.70 | 140.50 | 142.00 | -159.40 | -52.76% | 32 | 266 | 7.87% |
| SPX241018P05375000 | 2024-05-17 3:40PM EDT | 2024-10-18 | 150.66 | 148.90 | 150.50 | +5.39 | +3.71% | 156 | 616 | 8.03% |
| SPX241115P05375000 | 2024-05-17 3:28PM EDT | 2024-11-15 | 170.35 | 168.40 | 170.20 | +2.60 | +1.55% | 3 | 86 | 8.74% |
| SPX241220P05375000 | 2024-05-17 1:15PM EDT | 2024-12-20 | 187.20 | 183.00 | 184.80 | +2.15 | +1.16% | 440 | 1,241 | 8.91% |
| SPXW241231P05375000 | 2024-05-17 12:28PM EDT | 2024-12-31 | 191.86 | 184.90 | 186.90 | +8.16 | +4.44% | 440 | 84 | 8.82% |
| SPX250117P05375000 | 2024-05-17 3:25PM EDT | 2025-01-17 | 191.69 | 190.30 | 192.30 | +3.08 | +1.63% | 21 | 676 | 8.83% |
| SPX250221P05375000 | 2024-05-17 3:06PM EDT | 2025-02-21 | 206.42 | 203.00 | 205.10 | +1.77 | +0.86% | 29 | 420 | 8.96% |
| SPX250321P05375000 | 2024-05-17 11:18AM EDT | 2025-03-21 | 220.71 | 214.10 | 216.40 | +1.34 | +0.61% | 70 | 964 | 9.13% |
| SPXW250331P05375000 | 2024-05-17 12:26PM EDT | 2025-03-31 | 223.75 | 218.40 | 219.90 | +5.02 | +2.30% | 15 | 10 | 9.16% |
| SPX250417P05375000 | 2024-05-17 2:13PM EDT | 2025-04-17 | 229.20 | 223.20 | 226.00 | -29.50 | -11.40% | 1 | 30 | 9.23% |
| SPX250620P05375000 | 2024-05-14 10:36AM EDT | 2025-06-20 | 279.26 | 245.00 | 246.60 | 0.00 | - | 3 | 121 | 9.39% |
