香港股市 已收市

標普500指數 (^GSPC)

SNP - SNP 即時價格。貨幣為 USD。
加入追蹤清單
4,591.67+53.24 (+1.17%)
收市價: 05:09PM EST
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
SPX211217C009000002021-12-01 11:53AM EST900.003,736.923,743.203,754.300.00-10622.96%
SPX211217C010000002021-11-30 3:37PM EST1,000.003,570.173,643.303,654.300.00-145,525582.93%
SPX211217C012250002021-09-14 9:32AM EST1,225.003,221.190.000.000.00-6150.00%
SPX211217C013000002021-11-19 11:17AM EST1,300.003,403.953,343.303,354.300.00-3553485.81%
SPX211217C013750002021-08-25 4:32PM EST1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-08-25 4:32PM EST1,400.002,796.190.000.000.00-11140.00%
SPX211217C015000002021-12-06 10:07AM EST1,500.003,060.003,143.303,154.400.00-2122434.34%
SPX211217C015250002021-08-25 4:32PM EST1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002021-08-25 4:32PM EST1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002021-08-25 4:32PM EST1,600.002,706.390.000.000.00-25850.00%
SPX211217C016250002021-11-10 6:49AM EST1,625.001,375.002,936.902,948.400.00-20310.00%
SPX211217C016500002019-06-09 11:13PM EST1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002021-08-25 4:32PM EST1,800.001,243.100.000.000.00-1300.00%
SPX211217C018250002021-08-25 4:32PM EST1,825.001,466.000.000.000.00-10260.00%
SPX211217C019000002021-08-25 4:32PM EST1,900.001,361.400.000.000.00-1230.00%
SPX211217C020000002021-11-30 3:41PM EST2,000.002,570.402,643.402,654.500.00-6044,313332.88%
SPX211217C021750002021-08-25 4:32PM EST2,175.001,766.350.000.000.00-5160.00%
SPX211217C022000002021-11-15 12:33PM EST2,200.002,471.612,443.402,454.500.00-11,182299.58%
SPX211217C022500002021-09-24 1:42PM EST2,250.002,187.600.000.000.00-851660.00%
SPX211217C023000002021-08-19 4:31AM EST2,300.002,048.030.000.000.00-100.00%
SPX211217C023500002021-08-25 4:32PM EST2,350.001,895.160.000.000.00-502,2280.00%
SPX211217C024000002021-11-05 8:37AM EST2,400.002,303.560.000.000.00-22,0950.00%
SPX211217C024250002021-08-25 4:32PM EST2,425.00760.890.000.000.00-213570.00%
SPX211217C024750002021-08-25 4:32PM EST2,475.001,808.890.000.000.00-1370.00%
SPX211217C025000002021-12-06 2:17PM EST2,500.002,106.912,143.502,154.500.00-4505,824255.01%
SPX211217C025250002021-11-10 6:49AM EST2,525.001,456.522,037.302,048.700.00-23120.00%
SPX211217C025500002021-11-10 10:03AM EST2,550.002,122.782,093.502,104.600.00-10248.14%
SPX211217C025750002021-11-22 10:18AM EST2,575.002,163.302,068.502,079.600.00-11,786244.73%
SPX211217C026000002021-10-27 10:18AM EST2,600.001,968.501,980.601,991.900.00-54,957108.11%
SPX211217C026250002021-09-08 9:20AM EST2,625.001,887.001,761.301,768.800.00-13880.00%
SPX211217C026500002021-10-19 11:56AM EST2,650.001,858.850.000.000.00-11,9730.00%
SPX211217C026750002021-08-25 4:32PM EST2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-11-24 1:09PM EST2,700.001,991.821,943.601,954.600.00-130228.17%
SPX211217C027250002021-08-25 4:32PM EST2,725.001,474.330.000.000.00-502,2000.00%
SPX211217C027500002021-11-15 4:00PM EST2,750.001,927.561,893.601,904.700.00-103,376221.77%
SPX211217C027750002021-11-10 10:03AM EST2,775.001,898.011,868.701,879.700.00-1523218.63%
SPX211217C028000002021-11-18 10:17AM EST2,800.001,877.001,843.701,854.700.00-320,758215.47%
SPX211217C028250002021-10-12 2:44PM EST2,825.001,517.050.000.000.00-7253,2440.00%
SPX211217C028500002021-10-19 11:56AM EST2,850.001,659.550.000.000.00-16,3940.00%
SPX211217C029000002021-11-15 4:02PM EST2,900.001,779.131,743.601,754.700.00-50203.04%
SPX211217C029250002021-09-21 9:12AM EST2,925.001,436.700.000.000.00-11,3880.00%
SPX211217C029500002021-11-15 4:02PM EST2,950.001,729.231,693.701,704.700.00-50197.03%
SPX211217C030000002021-12-02 4:04PM EST3,000.001,579.351,643.701,654.800.00-20074,449191.10%
SPX211217C031000002021-11-29 9:58AM EST3,100.001,537.001,543.901,555.000.00-1256,734179.58%
SPX211217C032000002021-12-01 10:06AM EST3,200.001,428.741,444.001,455.000.00-10168.22%
SPX211217C033000002021-12-06 3:58PM EST3,300.001,291.591,344.201,355.300.00-17,899157.28%
SPX211217C034000002021-12-02 4:13AM EST3,400.001,146.281,244.501,255.600.00-288,771146.60%
SPX211217C035000002021-12-01 12:02PM EST3,500.001,134.301,144.901,155.900.00-29,467136.14%
SPX211217C036000002021-12-06 2:16PM EST3,600.001,009.861,045.301,056.300.00-160125.87%
SPX211217C039000002021-12-02 10:25AM EST3,900.00652.50746.60757.700.00-212,49595.74%
SPX211217C040000002021-12-06 3:06PM EST4,000.00597.10647.10658.200.00-4380,04785.79%
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
SPX211217P010000002021-11-30 3:37PM EST1,000.000.030.000.200.00-159,259262.11%
SPX211217P011000002021-11-30 11:37AM EST1,100.000.050.000.200.00-57,025246.09%
SPX211217P012000002021-10-26 8:33AM EST1,200.000.050.000.100.00-110,846220.31%
SPX211217P012250002021-11-10 6:49AM EST1,225.000.100.000.100.00-11,453217.19%
SPX211217P013000002021-11-10 6:49AM EST1,300.000.050.000.100.00-18,855207.42%
SPX211217P014000002021-10-25 11:35AM EST1,400.000.050.000.600.00-18,595223.63%
SPX211217P015000002021-11-26 10:45AM EST1,500.000.070.000.200.00-2018,249193.75%
SPX211217P015500002021-11-29 2:07PM EST1,550.000.050.000.200.00-1933188.28%
SPX211217P016000002021-12-02 9:30AM EST1,600.000.100.000.200.00-205,533182.81%
SPX211217P016500002021-11-26 11:04AM EST1,650.000.100.000.200.00-401,955177.73%
SPX211217P016750002021-11-26 10:57AM EST1,675.000.100.000.250.00-400178.13%
SPX211217P017000002021-11-30 11:34AM EST1,700.000.100.000.250.00-400175.59%
SPX211217P017250002021-11-30 1:43PM EST1,725.000.100.000.250.00-6134,516173.05%
SPX211217P017500002021-11-29 11:41AM EST1,750.000.050.000.250.00-2,04514,740170.70%
SPX211217P017750002021-11-30 11:02AM EST1,775.000.100.000.250.00-40578168.16%
SPX211217P018000002021-11-30 11:01AM EST1,800.000.100.000.250.00-4021,707165.82%
SPX211217P018250002021-11-30 11:01AM EST1,825.000.100.000.250.00-400163.48%
SPX211217P018500002021-12-02 2:28PM EST1,850.000.050.000.250.00-32411,832161.13%
SPX211217P018750002021-11-30 11:00AM EST1,875.000.100.000.250.00-404,225158.98%
SPX211217P019000002021-12-02 10:07AM EST1,900.000.100.000.250.00-520156.64%
SPX211217P019250002021-12-02 9:30AM EST1,925.000.200.000.250.00-102,679154.49%
SPX211217P019500002021-12-03 3:14PM EST1,950.000.130.000.250.00-17,731152.25%
SPX211217P019750002021-11-30 1:59PM EST1,975.000.100.000.250.00-1101,703150.00%
SPX211217P020000002021-12-03 1:44PM EST2,000.000.150.000.250.00-275,617147.85%
SPX211217P020250002021-11-26 9:45AM EST2,025.000.150.000.250.00-201,543145.90%
SPX211217P020500002021-12-01 3:51PM EST2,050.000.400.000.250.00-3009,861143.75%
SPX211217P021000002021-12-03 2:01PM EST2,100.000.200.000.250.00-16322,935139.65%
SPX211217P021250002021-12-02 3:46PM EST2,125.000.100.000.250.00-1510137.70%
SPX211217P021500002021-12-01 3:49PM EST2,150.000.400.000.250.00-1205,426135.55%
SPX211217P022500002021-12-03 2:55PM EST2,250.000.450.000.250.00-110127.93%
SPX211217P022750002021-12-01 3:49PM EST2,275.000.500.000.250.00-441,770125.98%
SPX211217P023000002021-12-06 10:20AM EST2,300.000.200.000.250.00-221,390124.12%
SPX211217P024000002021-12-06 4:02PM EST2,400.000.100.000.250.00-2033,953116.80%
SPX211217P024250002021-12-03 3:14PM EST2,425.000.600.000.250.00-15,211115.04%
SPX211217P024500002021-12-02 9:52AM EST2,450.000.400.000.250.00-766,927113.28%
SPX211217P025000002021-12-06 2:19PM EST2,500.000.120.000.250.00-1046,493109.86%
SPX211217P025250002021-12-03 3:01PM EST2,525.000.850.000.250.00-32,975108.20%
SPX211217P025500002021-11-22 10:04AM EST2,550.000.100.000.250.00-118,088106.45%
SPX211217P025750002021-11-29 4:06PM EST2,575.000.200.000.250.00-10104.88%
SPX211217P026000002021-12-06 4:12PM EST2,600.000.150.000.250.00-10103.13%
SPX211217P026750002021-12-06 4:13PM EST2,675.000.200.000.250.00-16,48798.24%
SPX211217P027250002021-12-03 3:16PM EST2,725.001.000.000.300.00-1005,99796.48%
SPX211217P027500002021-12-06 1:34PM EST2,750.000.250.000.300.00-215,06494.92%
SPX211217P028000002021-12-06 12:04PM EST2,800.000.450.000.300.00-3091.80%
SPX211217P029000002021-12-06 2:13PM EST2,900.000.400.000.350.00-3,43131,91986.82%
SPX211217P030000002021-12-06 3:16PM EST3,000.000.650.050.250.00-6799,21679.74%
SPX211217P034000002021-12-06 1:22PM EST3,400.001.920.700.950.00-4941,56968.14%
SPX211217P040000002021-12-06 4:01PM EST4,000.006.393.303.700.00-7,878100,08742.35%