拍板:5475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05475000 | 2024-05-16 3:59PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,487 | 0 | 6.25% |
| SPXW240521C05475000 | 2024-05-16 3:51PM EDT | 2024-05-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,574 | 1,614 | 11.74% |
| SPXW240522C05475000 | 2024-05-17 4:00PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 6 | 229 | 11.00% |
| SPXW240523C05475000 | 2024-05-17 3:29PM EDT | 2024-05-23 | 0.14 | 0.00 | 0.20 | -0.06 | -30.00% | 232 | 120 | 10.39% |
| SPXW240524C05475000 | 2024-05-17 4:12PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.25 | -0.32 | -68.09% | 117 | 1,214 | 9.89% |
| SPXW240528C05475000 | 2024-05-15 3:51PM EDT | 2024-05-28 | 1.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| SPXW240529C05475000 | 2024-05-16 11:15AM EDT | 2024-05-29 | 1.80 | 0.70 | 0.85 | 0.00 | - | 27 | 0 | 9.01% |
| SPXW240531C05475000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 0.80 | 0.75 | 1.00 | -0.75 | -48.39% | 43 | 2,833 | 8.56% |
| SPXW240607C05475000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 3.40 | 3.50 | 3.90 | -2.88 | -45.86% | 27 | 687 | 9.17% |
| SPXW240614C05475000 | 2024-05-17 3:31PM EDT | 2024-06-14 | 9.31 | 9.40 | 9.90 | -2.79 | -23.06% | 33 | 302 | 10.21% |
| SPXW240621C05475000 | 2024-05-17 12:41PM EDT | 2024-06-21 | 13.00 | 13.50 | 14.10 | -3.40 | -20.73% | 19 | 450 | 10.24% |
| SPXW240628C05475000 | 2024-05-17 4:13PM EDT | 2024-06-28 | 19.08 | 19.30 | 19.80 | -4.22 | -18.11% | 367 | 1,044 | 10.57% |
| SPXW240719C05475000 | 2024-05-16 12:59PM EDT | 2024-07-19 | 45.83 | 38.30 | 39.30 | 0.00 | - | 2 | 82 | 11.56% |
| SPXW240731C05475000 | 2024-05-17 10:33AM EDT | 2024-07-31 | 50.23 | 49.50 | 50.60 | -4.67 | -8.51% | 6 | 112 | 12.00% |
| SPX240816C05475000 | 2024-05-17 10:13AM EDT | 2024-08-16 | 63.55 | 65.00 | 66.30 | -6.95 | -9.86% | 2 | 123 | 12.59% |
| SPXW240830C05475000 | 2024-05-16 10:44AM EDT | 2024-08-30 | 78.10 | 79.90 | 81.20 | -11.65 | -12.98% | 8 | 45 | 13.17% |
| SPXW240920C05475000 | 2024-05-02 12:29PM EDT | 2024-09-20 | 38.30 | 100.30 | 101.70 | 0.00 | - | 3 | 3 | 13.80% |
| SPXW240930C05475000 | 2024-05-17 9:38AM EDT | 2024-09-30 | 108.88 | 108.40 | 110.00 | -5.76 | -5.02% | 4 | 302 | 13.96% |
| SPX241018C05475000 | 2024-05-16 1:19PM EDT | 2024-10-18 | 138.19 | 128.70 | 130.40 | 0.00 | - | 292 | 510 | 14.67% |
| SPXW241031C05475000 | 2024-05-17 4:10PM EDT | 2024-10-31 | 141.45 | 142.00 | 143.00 | -3.17 | -2.19% | 228 | 51 | 15.01% |
| SPX241115C05475000 | 2024-05-17 1:36PM EDT | 2024-11-15 | 161.15 | 164.20 | 166.10 | +30.05 | +22.92% | 4 | 78 | 15.97% |
| SPX241220C05475000 | 2024-05-17 1:20PM EDT | 2024-12-20 | 193.80 | 196.90 | 198.60 | -15.49 | -7.40% | 57 | 1,351 | 16.65% |
| SPXW241231C05475000 | 2024-05-17 1:16PM EDT | 2024-12-31 | 204.00 | 205.90 | 208.00 | -7.95 | -3.75% | 11 | 123 | 16.82% |
| SPX250117C05475000 | 2024-05-16 2:30PM EDT | 2025-01-17 | 226.60 | 223.30 | 225.60 | 0.00 | - | 22 | 1,306 | 17.25% |
| SPX250221C05475000 | 2024-05-15 2:10PM EDT | 2025-02-21 | 256.57 | 254.30 | 256.80 | 0.00 | - | 101 | 779 | 17.84% |
| SPX250321C05475000 | 2024-05-13 3:01PM EDT | 2025-03-21 | 240.74 | 279.70 | 282.30 | 0.00 | - | 32 | 998 | 18.33% |
| SPXW250331C05475000 | 2024-05-15 12:48PM EDT | 2025-03-31 | 285.40 | 288.50 | 290.20 | 0.00 | - | 1 | 12 | 18.44% |
| SPX250417C05475000 | 2024-04-26 2:33PM EDT | 2025-04-17 | 224.50 | 304.60 | 307.90 | 0.00 | - | 2 | 127 | 18.84% |
| SPX250620C05475000 | 2024-05-17 10:40AM EDT | 2025-06-20 | 356.30 | 358.20 | 360.20 | +10.30 | +2.98% | 4 | 126 | 19.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05475000 | 2024-05-15 3:24PM EDT | 2024-06-21 | 162.95 | 152.60 | 167.70 | 0.00 | - | 5 | 6 | 0.00% |
| SPXW240628P05475000 | 2024-05-17 2:06PM EDT | 2024-06-28 | 169.82 | 155.60 | 167.20 | -133.39 | -43.99% | 2 | 3 | 0.00% |
| SPX240719P05475000 | 2024-04-19 2:25PM EDT | 2024-07-19 | 447.99 | 158.10 | 170.30 | 0.00 | - | 50 | 37 | 0.00% |
| SPXW240731P05475000 | 2024-05-15 3:42PM EDT | 2024-07-31 | 170.83 | 162.50 | 174.60 | 0.00 | - | 5 | 24 | 4.56% |
| SPX240816P05475000 | 2024-05-17 3:39PM EDT | 2024-08-16 | 174.70 | 166.70 | 178.70 | -91.37 | -34.34% | 1 | 12 | 5.14% |
| SPXW240830P05475000 | 2024-03-22 11:29AM EDT | 2024-08-30 | 244.86 | 429.50 | 471.70 | 0.00 | - | 2 | 2 | 32.98% |
| SPXW240920P05475000 | 2024-05-08 11:47AM EDT | 2024-09-20 | 272.96 | 180.70 | 189.70 | 0.00 | - | - | 2 | 5.90% |
| SPXW240930P05475000 | 2024-04-25 3:06PM EDT | 2024-09-30 | 374.72 | 183.50 | 192.90 | 0.00 | - | 2 | 427 | 6.05% |
| SPX241018P05475000 | 2024-05-17 10:05AM EDT | 2024-10-18 | 199.85 | 193.40 | 195.20 | +7.74 | +4.03% | 72 | 44 | 5.92% |
| SPX241115P05475000 | 2024-05-17 10:29AM EDT | 2024-11-15 | 215.68 | 210.70 | 212.60 | -93.10 | -30.15% | 22 | 41 | 6.95% |
| SPX241220P05475000 | 2024-05-10 2:42PM EDT | 2024-12-20 | 275.44 | 223.00 | 224.90 | 0.00 | - | 2 | 719 | 7.26% |
| SPXW241231P05475000 | 2024-05-17 10:24AM EDT | 2024-12-31 | 230.36 | 224.40 | 226.40 | +4.87 | +2.16% | 8 | 23 | 7.18% |
| SPX250117P05475000 | 2024-05-17 10:31AM EDT | 2025-01-17 | 233.61 | 228.40 | 230.70 | +6.53 | +2.88% | 2 | 241 | 7.22% |
| SPX250221P05475000 | 2024-05-17 3:44PM EDT | 2025-02-21 | 242.61 | 239.70 | 241.90 | -15.84 | -6.13% | 14 | 1,364 | 7.43% |
| SPX250321P05475000 | 2024-05-16 1:02PM EDT | 2025-03-21 | 249.33 | 249.90 | 252.30 | 0.00 | - | 79 | 3,389 | 7.67% |
| SPXW250331P05475000 | 2024-05-16 10:20AM EDT | 2025-03-31 | 252.80 | 251.60 | 257.90 | 0.00 | - | 21 | 58 | 7.86% |
| SPX250417P05475000 | 2024-05-08 11:59AM EDT | 2025-04-17 | 323.17 | 254.00 | 265.00 | 0.00 | - | 2 | 24 | 8.04% |
| SPX250620P05475000 | 2024-05-14 2:37PM EDT | 2025-06-20 | 309.67 | 278.40 | 280.10 | 0.00 | - | 30 | 86 | 8.09% |
