香港股市 將在 2 小時 53 分鐘 開市

標普500指數 (^GSPC)

SNP - SNP 即時價格。貨幣為 USD。
加入追蹤清單
4,224.79+58.34 (+1.40%)
收市價: 05:12PM EDT
價內期權
認購期權範圍2021年12月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
SPX211217C009000002020-12-09 10:30AM EDT900.002,755.292,857.802,884.200.00-11,8070.00%
SPX211217C010000002021-06-18 2:42PM EDT1,000.003,154.950.000.000.00-5,35023,5180.00%
SPX211217C012250002021-02-04 11:15AM EDT1,225.002,585.330.000.000.00-1110.00%
SPX211217C013000002021-06-09 11:35AM EDT1,300.002,905.560.000.000.00-2210.00%
SPX211217C013750002020-11-12 12:13PM EDT1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-06-16 1:16PM EDT1,400.002,812.450.000.000.00-1180.00%
SPX211217C015000002021-06-15 2:14PM EDT1,500.002,724.000.000.000.00-41000.00%
SPX211217C015250002020-07-09 4:56PM EDT1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002020-07-09 4:56PM EDT1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002021-06-17 12:09PM EDT1,600.002,589.050.000.000.00-2620.00%
SPX211217C016250002020-07-09 4:56PM EDT1,625.001,375.001,676.001,681.600.00-20310.00%
SPX211217C016500002019-06-10 12:13AM EDT1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002020-07-09 4:56PM EDT1,800.001,243.101,513.701,518.500.00-1300.00%
SPX211217C018250002020-09-22 2:04PM EDT1,825.001,466.001,591.901,609.300.00-10260.00%
SPX211217C019000002020-07-21 8:02AM EDT1,900.001,361.401,465.901,469.800.00-1230.00%
SPX211217C020000002021-06-21 10:40AM EDT2,000.002,192.490.000.00+27.68+1.28%121,7550.00%
SPX211217C021750002021-03-30 9:30AM EDT2,175.001,766.350.000.000.00-5160.00%
SPX211217C022000002021-04-15 2:27PM EDT2,200.001,945.780.000.000.00-21,1850.00%
SPX211217C022500002021-03-29 1:20PM EDT2,250.001,709.730.000.000.00-1501860.00%
SPX211217C023000002021-06-18 11:59AM EDT2,300.001,867.590.000.000.00-41,6450.00%
SPX211217C023500002021-03-31 7:16AM EDT2,350.001,596.930.000.000.00-2902,2280.00%
SPX211217C024000002021-06-18 12:09PM EDT2,400.001,773.970.000.000.00-12,1430.00%
SPX211217C024250002020-06-30 2:33PM EDT2,425.00760.890.000.000.00-703780.00%
SPX211217C024750002021-05-18 12:50PM EDT2,475.001,679.150.000.000.00-2370.00%
SPX211217C025000002021-06-18 11:54AM EDT2,500.001,671.360.000.000.00-15,3900.00%
SPX211217C025250002021-03-31 1:44PM EDT2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-06-18 11:23AM EDT2,550.001,617.940.000.000.00-29,3690.00%
SPX211217C025750002021-03-05 4:02PM EDT2,575.001,279.821,445.401,463.500.00-101,8360.00%
SPX211217C026000002021-06-21 7:46AM EDT2,600.001,569.440.000.00+14.44+0.93%504,9880.00%
SPX211217C026250002021-03-31 1:44PM EDT2,625.001,361.580.000.000.00-263900.00%
SPX211217C026500002021-06-17 12:08PM EDT2,650.001,553.620.000.000.00-31,9250.00%
SPX211217C026750002021-03-31 1:44PM EDT2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-06-17 11:20AM EDT2,700.001,513.170.000.000.00-14,5490.00%
SPX211217C027250002021-06-01 11:11AM EDT2,725.001,474.330.000.000.00-12,2500.00%
SPX211217C027500002021-05-18 3:48PM EDT2,750.001,395.370.000.000.00-13,3830.00%
SPX211217C027750002021-06-16 7:29AM EDT2,775.001,464.490.000.000.00-315220.00%
SPX211217C028000002021-06-17 1:08PM EDT2,800.001,412.200.000.000.00-320,9540.00%
SPX211217C028250002021-06-16 7:29AM EDT2,825.001,416.390.000.000.00-83,2640.00%
SPX211217C028500002021-06-16 7:29AM EDT2,850.001,392.340.000.000.00-86,4080.00%
SPX211217C029000002021-06-09 11:32AM EDT2,900.001,332.410.000.000.00-810,2030.00%
SPX211217C029250002021-03-29 2:48PM EDT2,925.001,071.550.000.000.00-561,3900.00%
SPX211217C029500002021-06-16 7:29AM EDT2,950.001,295.940.000.000.00-316,5640.00%
SPX211217C030000002021-06-21 3:19PM EDT3,000.001,225.510.000.00+43.61+3.69%334,0160.00%
SPX211217C031000002021-06-07 9:47AM EDT3,100.001,111.380.000.00-28.92-2.54%16,7420.00%
SPX211217C032000002021-06-16 3:00AM EDT3,200.001,063.960.000.000.00-17,2740.00%
SPX211217C033000002021-06-07 12:15PM EDT3,300.00947.700.000.000.00-328,0110.00%
SPX211217C034000002021-06-10 4:00PM EDT3,400.00866.200.000.000.00-19,0140.00%
SPX211217C035000002021-06-21 10:05AM EDT3,500.00742.660.000.00-12.34-1.63%19,8140.00%
SPX211217C036000002021-06-17 2:32PM EDT3,600.00672.000.000.000.00-16013,2670.00%
SPX211217C039000002021-06-21 2:05PM EDT3,900.00419.850.000.00+26.35+6.70%7615,1020.00%
SPX211217C040000002021-06-21 8:44AM EDT4,000.00316.960.000.00+1.34+0.42%20039,9420.00%
認沽盤範圍2021年12月17日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
SPX211217P010000002021-06-18 2:42PM EDT1,000.001.100.000.000.00-5,35037,58625.00%
SPX211217P011000002021-06-14 12:05PM EDT1,100.001.120.000.000.00-107,44725.00%
SPX211217P012000002021-06-04 2:28PM EDT1,200.001.600.000.000.00-1,0005,98925.00%
SPX211217P012250002021-06-18 8:49AM EDT1,225.001.750.000.000.00-11692425.00%
SPX211217P013000002021-06-09 10:34AM EDT1,300.001.950.000.000.00-17,27425.00%
SPX211217P014000002021-05-14 12:05PM EDT1,400.003.280.000.000.00-68,52025.00%
SPX211217P015000002021-06-21 1:17PM EDT1,500.002.630.000.00-0.17-6.07%14314,69025.00%
SPX211217P015500002021-05-03 3:53PM EDT1,550.004.100.000.000.00-291725.00%
SPX211217P016000002021-06-21 4:02AM EDT1,600.003.300.000.000.00-965,63725.00%
SPX211217P016500002021-04-14 1:33PM EDT1,650.004.880.000.000.00-11,48825.00%
SPX211217P016750002021-05-27 9:39AM EDT1,675.004.200.000.000.00-3501,96125.00%
SPX211217P017000002021-06-21 3:59AM EDT1,700.003.570.000.00-0.23-6.05%57,17525.00%
SPX211217P017250002021-06-14 1:32PM EDT1,725.004.000.000.00+0.50+14.29%223,77725.00%
SPX211217P017500002021-06-01 2:13PM EDT1,750.005.000.000.000.00-2,00010,55625.00%
SPX211217P017750002021-02-22 4:04PM EDT1,775.0017.000.000.000.00-1947525.00%
SPX211217P018000002021-06-21 3:53PM EDT1,800.004.150.000.00-0.40-8.79%85813,52525.00%
SPX211217P018250002021-04-28 1:02PM EDT1,825.006.300.000.000.00-162,45625.00%
SPX211217P018500002021-06-17 2:20PM EDT1,850.004.500.000.000.00-114,78825.00%
SPX211217P018750002021-04-28 1:04PM EDT1,875.006.800.000.000.00-223,59025.00%
SPX211217P019000002021-06-18 6:54AM EDT1,900.004.800.000.000.00-214,95325.00%
SPX211217P019250002021-04-28 1:20PM EDT1,925.007.300.000.000.00-431,78325.00%
SPX211217P019500002021-06-14 3:25PM EDT1,950.005.000.000.000.00-306,75325.00%
SPX211217P019750002021-06-15 2:57PM EDT1,975.005.470.000.000.00-18,60025.00%
SPX211217P020000002021-06-21 4:14AM EDT2,000.005.600.000.00-0.80-12.50%745,32512.50%
SPX211217P020250002021-06-21 9:51AM EDT2,025.006.300.000.00+0.38+6.42%591,00012.50%
SPX211217P020500002021-06-15 2:57PM EDT2,050.006.140.000.000.00-16,07112.50%
SPX211217P021000002021-06-16 11:42AM EDT2,100.006.300.000.000.00-1,50019,88812.50%
SPX211217P021250002021-06-17 9:36AM EDT2,125.006.760.000.000.00-1011,28612.50%
SPX211217P021500002021-06-17 11:17AM EDT2,150.006.900.000.000.00-104,96212.50%
SPX211217P022500002021-06-15 1:19PM EDT2,250.008.200.000.000.00-1078,07012.50%
SPX211217P022750002021-06-17 12:15PM EDT2,275.008.430.000.000.00-91,31712.50%
SPX211217P023000002021-06-21 10:05AM EDT2,300.009.040.000.00-1.41-13.49%10014,31512.50%
SPX211217P024000002021-06-16 2:14PM EDT2,400.0010.600.000.00+0.15+1.44%1630,59112.50%
SPX211217P024250002021-06-15 3:53PM EDT2,425.0011.020.000.000.00-2001,83312.50%
SPX211217P024500002021-06-21 10:53AM EDT2,450.0011.050.000.00-1.25-10.16%206,79812.50%
SPX211217P025000002021-06-21 3:53PM EDT2,500.0011.470.000.00-2.53-18.07%31942,97812.50%
SPX211217P025250002021-06-17 3:53PM EDT2,525.0012.050.000.000.00-82,49612.50%
SPX211217P025500002021-06-17 10:47AM EDT2,550.0012.600.000.000.00-1614,22812.50%
SPX211217P025750002021-06-21 11:53AM EDT2,575.0012.800.000.00-2.20-14.67%134,32512.50%
SPX211217P026000002021-06-21 9:30AM EDT2,600.0015.500.000.00-0.40-2.52%5122,75312.50%
SPX211217P026750002021-06-21 10:32AM EDT2,675.0015.800.000.00-0.10-0.63%13,93012.50%
SPX211217P027250002021-06-14 11:39AM EDT2,725.0016.050.000.000.00-1005,62612.50%
SPX211217P027500002021-06-21 2:26PM EDT2,750.0016.750.000.00-2.78-14.23%28018,01912.50%
SPX211217P028000002021-06-17 11:28AM EDT2,800.0018.800.000.000.00-30034,73912.50%
SPX211217P029000002021-06-21 10:01AM EDT2,900.0023.360.000.00+1.06+4.75%4031,82812.50%
SPX211217P030000002021-06-21 4:15PM EDT3,000.0025.400.000.00-6.60-20.63%17949,9826.25%
SPX211217P034000002021-06-21 3:51PM EDT3,400.0050.730.000.00-8.04-13.68%1,03515,3396.25%
SPX211217P040000002021-06-21 12:38PM EDT4,000.00143.190.000.00-20.79-12.68%9134,1661.56%