香港股市 將收市,收市時間:4 小時 3 分鐘

標普500指數 (^GSPC)

SNP - SNP 即時價格。貨幣為 USD。
加入追蹤清單
4,473.75-6.95 (-0.16%)
收市價: 05:07PM 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
SPX211217C009000002021-08-25 5:32PM EDT900.003,410.560.000.000.00-11,8090.00%
SPX211217C010000002021-09-15 3:48PM EDT1,000.003,471.830.000.000.00-148,4670.00%
SPX211217C012250002021-09-14 10:32AM EDT1,225.003,221.190.000.000.00-6150.00%
SPX211217C013000002021-08-25 5:32PM EDT1,300.002,905.560.000.000.00-2210.00%
SPX211217C013750002021-08-25 5:32PM EDT1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-08-25 5:32PM EDT1,400.002,796.190.000.000.00-11140.00%
SPX211217C015000002021-08-25 5:32PM EDT1,500.002,805.790.000.000.00-251240.00%
SPX211217C015250002021-08-25 5:32PM EDT1,525.001,425.660.000.000.00-390.00%
SPX211217C015500002021-08-25 5:32PM EDT1,550.001,201.500.000.000.00-090.00%
SPX211217C016000002021-08-25 5:32PM EDT1,600.002,706.390.000.000.00-25850.00%
SPX211217C016250002021-08-25 5:32PM EDT1,625.001,375.000.000.000.00-20310.00%
SPX211217C016500002019-06-10 12:13AM EDT1,650.001,054.501,272.501,279.500.00-030.00%
SPX211217C018000002021-08-25 5:32PM EDT1,800.001,243.100.000.000.00-1300.00%
SPX211217C018250002021-08-25 5:32PM EDT1,825.001,466.000.000.000.00-10260.00%
SPX211217C019000002021-08-25 5:32PM EDT1,900.001,361.400.000.000.00-1230.00%
SPX211217C020000002021-09-15 3:50PM EDT2,000.002,473.530.000.000.00-15047,3400.00%
SPX211217C021750002021-08-25 5:32PM EDT2,175.001,766.350.000.000.00-5160.00%
SPX211217C022000002021-08-25 5:32PM EDT2,200.001,945.780.000.000.00-21,1840.00%
SPX211217C022500002021-08-25 5:32PM EDT2,250.001,995.170.000.000.00-101860.00%
SPX211217C023000002021-08-19 5:31AM EDT2,300.002,048.030.000.000.00-11,6450.00%
SPX211217C023500002021-08-25 5:32PM EDT2,350.001,895.160.000.000.00-502,2280.00%
SPX211217C024000002021-08-25 5:32PM EDT2,400.001,863.130.000.000.00-12,1420.00%
SPX211217C024250002021-08-25 5:32PM EDT2,425.00760.890.000.000.00-703780.00%
SPX211217C024750002021-08-25 5:32PM EDT2,475.001,808.890.000.000.00-1370.00%
SPX211217C025000002021-09-15 3:54PM EDT2,500.001,975.440.000.000.00-526,0120.00%
SPX211217C025250002021-08-25 5:32PM EDT2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-08-25 5:32PM EDT2,550.001,617.940.000.000.00-29,3690.00%
SPX211217C025750002021-09-15 2:12PM EDT2,575.001,896.000.000.000.00-1,5003360.00%
SPX211217C026000002021-08-23 11:41AM EDT2,600.001,874.040.000.000.00-154,9840.00%
SPX211217C026250002021-09-08 10:20AM EDT2,625.001,887.000.000.000.00-13880.00%
SPX211217C026500002021-09-02 1:01PM EDT2,650.001,880.170.000.000.00-32,0230.00%
SPX211217C026750002021-08-25 5:32PM EDT2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-09-02 10:23AM EDT2,700.001,828.830.000.000.00-34,5460.00%
SPX211217C027250002021-08-25 5:32PM EDT2,725.001,474.330.000.000.00-502,2500.00%
SPX211217C027500002021-08-25 5:32PM EDT2,750.001,395.370.000.000.00-13,3830.00%
SPX211217C027750002021-08-25 5:32PM EDT2,775.001,464.490.000.000.00-315220.00%
SPX211217C028000002021-09-15 2:59PM EDT2,800.001,669.700.000.000.00-4,00020,9530.00%
SPX211217C028250002021-08-25 5:32PM EDT2,825.001,416.390.000.000.00-83,2640.00%
SPX211217C028500002021-08-25 2:20PM EDT2,850.001,640.850.000.000.00-16,4090.00%
SPX211217C029000002021-09-01 12:29PM EDT2,900.001,625.580.000.000.00-810,2070.00%
SPX211217C029250002021-08-16 9:53AM EDT2,925.001,510.000.000.000.00-11,3890.00%
SPX211217C029500002021-09-02 10:09AM EDT2,950.001,582.330.000.000.00-16,5640.00%
SPX211217C030000002021-09-16 2:02PM EDT3,000.001,464.900.000.00-17.05-1.15%2,30452,2830.00%
SPX211217C031000002021-08-24 1:11PM EDT3,100.001,385.950.000.000.00-1866,7870.00%
SPX211217C032000002021-09-09 3:57PM EDT3,200.001,295.670.000.000.00-47,2760.00%
SPX211217C033000002021-09-16 11:02AM EDT3,300.001,153.600.000.00-69.40-5.67%107,9580.00%
SPX211217C034000002021-09-15 3:33PM EDT3,400.001,089.220.000.000.00-1189,0980.00%
SPX211217C035000002021-09-16 11:59AM EDT3,500.00965.700.000.00-20.44-2.07%799,7390.00%
SPX211217C036000002021-09-15 1:05PM EDT3,600.00868.590.000.000.00-16113,2590.00%
SPX211217C039000002021-09-16 10:07AM EDT3,900.00595.500.000.00-13.10-2.15%7813,3870.00%
SPX211217C040000002021-09-16 2:02PM EDT4,000.00510.720.000.00-15.15-2.88%2,05659,5680.00%
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
SPX211217P010000002021-09-15 3:50PM EDT1,000.000.150.000.000.00-662,09650.00%
SPX211217P011000002021-09-02 2:08PM EDT1,100.000.230.000.000.00-67,03750.00%
SPX211217P012000002021-09-10 9:33AM EDT1,200.000.250.000.000.00-510,82350.00%
SPX211217P012250002021-09-13 9:35AM EDT1,225.000.300.000.000.00-11,45350.00%
SPX211217P013000002021-09-15 9:50AM EDT1,300.000.350.000.000.00-3508,69150.00%
SPX211217P014000002021-09-15 3:47PM EDT1,400.000.400.000.000.00-318,55850.00%
SPX211217P015000002021-09-15 3:47PM EDT1,500.000.450.000.000.00-214,50550.00%
SPX211217P015500002021-08-25 5:32PM EDT1,550.002.820.000.000.00-291325.00%
SPX211217P016000002021-09-10 10:29AM EDT1,600.000.650.000.000.00-915,89025.00%
SPX211217P016500002021-09-10 12:14PM EDT1,650.000.850.000.000.00-12,08025.00%
SPX211217P016750002021-08-25 5:32PM EDT1,675.001.750.000.000.00-12,04425.00%
SPX211217P017000002021-09-16 1:56PM EDT1,700.000.700.000.00-0.25-26.32%110,40625.00%
SPX211217P017250002021-08-25 5:32PM EDT1,725.002.970.000.000.00-123,77725.00%
SPX211217P017500002021-09-08 12:15PM EDT1,750.001.100.000.000.00-1,04511,38425.00%
SPX211217P017750002021-08-25 5:32PM EDT1,775.001.620.000.000.00-452325.00%
SPX211217P018000002021-09-15 3:31PM EDT1,800.000.950.000.000.00-4120,99625.00%
SPX211217P018250002021-09-07 10:36AM EDT1,825.001.150.000.000.00-1,4221,88725.00%
SPX211217P018500002021-09-14 3:21PM EDT1,850.001.200.000.000.00-18011,83325.00%
SPX211217P018750002021-08-25 5:32PM EDT1,875.003.400.000.000.00-103,60025.00%
SPX211217P019000002021-09-07 10:16AM EDT1,900.001.400.000.000.00-118,12425.00%
SPX211217P019250002021-09-15 11:34AM EDT1,925.001.400.000.000.00-22,54625.00%
SPX211217P019500002021-09-01 2:16PM EDT1,950.001.500.000.000.00-27,52625.00%
SPX211217P019750002021-08-25 5:32PM EDT1,975.003.900.000.000.00-308,61825.00%
SPX211217P020000002021-09-16 2:41PM EDT2,000.001.300.000.000.00-281,92525.00%
SPX211217P020250002021-08-31 10:53AM EDT2,025.001.900.000.000.00-11,18925.00%
SPX211217P020500002021-09-01 3:00AM EDT2,050.001.900.000.000.00-26,13025.00%
SPX211217P021000002021-09-10 10:31AM EDT2,100.001.950.000.000.00-1224,35225.00%
SPX211217P021250002021-09-15 2:39PM EDT2,125.001.800.000.000.00-21,38725.00%
SPX211217P021500002021-09-15 3:21PM EDT2,150.001.800.000.000.00-55,03425.00%
SPX211217P022500002021-09-14 9:40AM EDT2,250.002.400.000.000.00-18,34725.00%
SPX211217P022750002021-09-16 3:08PM EDT2,275.002.100.000.00-1.00-32.26%501,62425.00%
SPX211217P023000002021-09-16 10:30AM EDT2,300.002.600.000.00+0.05+1.96%7721,25925.00%
SPX211217P024000002021-09-16 1:44PM EDT2,400.003.000.000.00-0.70-18.92%4534,02425.00%
SPX211217P024250002021-09-16 9:40AM EDT2,425.003.100.000.00-1.72-35.68%41,69025.00%
SPX211217P024500002021-09-16 2:38PM EDT2,450.003.020.000.00-0.98-24.50%16,82025.00%
SPX211217P025000002021-09-16 3:29PM EDT2,500.003.400.000.00-0.10-2.86%8952,56325.00%
SPX211217P025250002021-09-10 3:40PM EDT2,525.005.000.000.000.00-602,84525.00%
SPX211217P025500002021-09-16 1:17PM EDT2,550.003.850.000.00-0.95-19.79%3614,35925.00%
SPX211217P025750002021-09-15 2:12PM EDT2,575.004.200.000.000.00-1,5003,06325.00%
SPX211217P026000002021-09-16 2:45PM EDT2,600.004.090.000.00-1.15-21.95%22525,13525.00%
SPX211217P026750002021-09-15 1:00PM EDT2,675.005.300.000.000.00-4504,16312.50%
SPX211217P027250002021-09-16 1:56PM EDT2,725.005.000.000.00-1.45-22.48%3056,36812.50%
SPX211217P027500002021-09-16 2:45PM EDT2,750.005.370.000.00-0.76-12.40%4415,75112.50%
SPX211217P028000002021-09-16 3:40PM EDT2,800.005.900.000.00-0.40-6.35%76642,46412.50%
SPX211217P029000002021-09-16 3:59PM EDT2,900.007.300.000.000.00-42532,76012.50%
SPX211217P030000002021-09-16 3:55PM EDT3,000.008.550.000.00+0.05+0.59%2,45483,89612.50%
SPX211217P034000002021-09-16 3:37PM EDT3,400.0016.750.000.00-0.75-4.29%2,33143,73612.50%
SPX211217P040000002021-09-16 3:39PM EDT4,000.0050.970.000.00+0.17+0.33%4,91165,0723.13%