S&P 500 SP500 - 옵션 체인

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
5,435.00	82.50	86.20	80.30	84.35	8.36	11.62 %	5	1,351	16:15:18
5,440.00	78.30	82.00	76.78	80.15	7.19	10.33 %	1	619	16:31:39
5,445.00	75.40	76.80	78.96	76.10	13.92	21.40 %	6	905	13:11:40
5,450.00	71.40	72.70	71.00	72.05	10.18	16.74 %	16	3,539	16:23:10
5,455.00	67.40	68.60	72.00	68.00	13.80	23.71 %	2	213	10:01:36
5,460.00	63.50	64.70	65.70	64.10	11.30	20.77 %	14	459	17:06:10
5,465.00	59.70	60.80	61.90	60.25	11.70	23.31 %	19	277	17:06:10
5,470.00	56.00	57.10	52.60	56.55	4.42	9.17 %	8	317	16:21:02
5,475.00	52.80	53.20	59.30	53.00	15.33	34.86 %	40	1,676	16:10:06
5,480.00	49.30	49.60	49.20	49.45	8.10	19.71 %	22	980	17:25:22
5,485.00	45.90	46.20	48.68	46.05	10.73	28.27 %	19	567	15:11:28
5,490.00	42.60	43.00	39.90	42.80	5.40	15.65 %	24	399	16:14:06
5,495.00	39.40	39.80	39.90	39.60	6.68	20.11 %	49	273	16:56:38
5,500.00	36.40	36.80	36.30	36.60	6.58	22.14 %	166	4,727	17:17:57
5,505.00	33.50	33.90	33.00	33.70	5.66	20.70 %	76	368	17:23:54
5,510.00	30.80	31.10	30.30	30.95	5.80	23.67 %	99	544	17:23:54
5,515.00	28.20	28.50	28.00	28.35	5.00	21.74 %	87	353	17:04:59
5,520.00	25.70	26.00	24.90	25.85	4.60	22.66 %	74	404	17:11:19
5,525.00	23.40	23.70	22.80	23.55	4.40	23.91 %	70	1,208	17:14:04
5,530.00	21.20	21.50	20.90	21.35	3.90	22.94 %	86	524	17:23:54

행사 가격	매수가	매도가	최근 가격	중간 가격	가격 변동	가격 변동 %	거래량	미결제 약정	최근 거래
5,435.00	7.40	7.60	8.60	7.50	-4.21	-32.86 %	91	147	17:13:39
5,440.00	8.10	8.40	8.30	8.25	-6.40	-43.54 %	84	223	17:24:46
5,445.00	9.00	9.20	10.10	9.10	-5.73	-36.20 %	61	225	17:20:30
5,450.00	9.80	10.10	10.20	9.95	-6.28	-38.11 %	218	2,656	17:10:46
5,455.00	10.80	11.10	11.79	10.95	-6.91	-36.95 %	60	103	17:21:40
5,460.00	11.90	12.20	12.90	12.05	-7.10	-35.50 %	42	145	17:23:14
5,465.00	13.10	13.40	16.00	13.25	-4.50	-21.95 %	51	44	16:37:46
5,470.00	14.40	14.60	15.70	14.50	-6.90	-30.53 %	66	156	17:21:10
5,475.00	15.70	16.00	17.30	15.85	-7.60	-30.52 %	119	316	17:11:16
5,480.00	17.20	17.50	19.00	17.35	-7.40	-28.03 %	45	120	17:11:48
5,485.00	18.80	19.10	20.10	18.95	-7.43	-26.99 %	28	43	17:22:19
5,490.00	20.50	20.90	21.70	20.70	-7.98	-26.89 %	32	100	17:11:15
5,495.00	22.40	22.70	24.50	22.55	-8.43	-25.60 %	56	33	16:47:38
5,500.00	24.40	24.70	24.40	24.55	-10.41	-29.91 %	294	2,669	17:25:13
5,505.00	26.50	26.80	28.70	26.65	-8.80	-23.47 %	183	49	17:14:37
5,510.00	28.70	29.10	29.40	28.90	-9.42	-24.27 %	67	108	17:10:56
5,515.00	31.10	31.50	33.20	31.30	-9.90	-22.97 %	65	23	17:11:29
5,520.00	33.60	34.00	35.00	33.80	-9.70	-21.70 %	39	361	17:19:56
5,525.00	36.30	36.70	32.70	36.50	-16.60	-33.67 %	50	694	16:06:14
5,530.00	39.10	39.50	36.30	39.30	-16.20	-30.86 %	79	325	16:08:34

기호	가격	볼륨
LGHLWLion Group Holding Ltd	US$ 0.01 (66.67%)	5
TBLDThomburg Income Builder Opportunities Trust	US$ 27.00 (51.86%)	4
OLBOLB Group Inc	US$ 1.90 (34.28%)	1.61M
PRPOPrecipio Inc	US$ 9.00 (33.73%)	35
LUNGPulmonx Corporation	US$ 6.89 (33.27%)	5
CGENCompugen Ltd	US$ 0.7001 (-52.70%)	1
CGNTCognyte Software Ltd	US$ 5.01 (-47.43%)	2
FORAForian Inc	US$ 1.21 (-35.64%)	1
AVTEAerovate Therapeutics Inc	US$ 1.83 (-32.72%)	856
EBCEastern Bankshares Inc	US$ 11.00 (-30.34%)	7
GNLNGreenlane Holdings Inc	US$ 0.0155 (3.33%)	34.76M
OMEXOdyssey Marine Exploration Inc	US$ 1.10 (29.09%)	4.75M
DMNDamon Inc	US$ 0.00345 (-4.17%)	3.6M
TSLLDirexion Daily TSLA Bull 2X Trust ETF	US$ 9.07 (3.78%)	2.52M
STSSSharps Technology Inc	US$ 0.0201 (-6.07%)	1.66M