^GSPC - 標普500指數

SNP - SNP 即時價格。貨幣為 USD。
價內期權
認購期權範圍2020年3月20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
SPX200320C013000002019-09-24 9:59AM EST1,300.001,684.651,704.701,712.900.00-25302.51%
SPX200320C015000002020-02-18 3:14PM EST1,500.001,871.071,364.601,379.400.00-2270.00%
SPX200320C016750002019-12-16 9:43AM EST1,675.001,511.521,630.401,640.500.00-47421.12%
SPX200320C017000002020-01-29 3:27PM EST1,700.001,575.001,165.901,179.900.00-160.00%
SPX200320C017500002019-06-09 11:13PM EST1,750.001,053.031,201.101,205.000.00-18161.68%
SPX200320C017750002019-06-09 11:13PM EST1,775.00702.491,176.801,180.700.00-08158.76%
SPX200320C018000002020-02-14 2:47PM EST1,800.001,569.721,069.501,082.000.00-21130.00%
SPX200320C018250002019-06-09 11:13PM EST1,825.00688.621,128.401,132.200.00-012153.14%
SPX200320C018750002019-06-09 11:13PM EST1,875.00842.201,080.101,083.900.00-21147.70%
SPX200320C019000002019-08-23 8:32AM EST1,900.001,005.041,055.701,062.600.00-110111146.16%
SPX200320C020000002020-02-27 4:15PM EST2,000.00960.35870.50883.000.00-1,35081,4140.00%
SPX200320C020500002020-01-09 12:12PM EST2,050.001,219.221,267.601,277.100.00-13889327.03%
SPX200320C021000002020-02-10 3:17PM EST2,100.001,242.84773.60785.700.00-1140.00%
SPX200320C021500002019-06-09 11:13PM EST2,150.00500.20817.60821.300.00-1010120.33%
SPX200320C022000002020-01-24 11:43AM EST2,200.001,105.470.000.000.00-1160.00%
SPX200320C022250002020-01-07 11:02AM EST2,225.001,015.201,093.201,102.700.00-1031286.61%
SPX200320C022500002020-01-31 1:37PM EST2,250.00974.05631.20642.600.00-4360.00%
SPX200320C023000002020-02-05 7:00AM EST2,300.001,018.50584.80595.900.00-1800.00%
SPX200320C023250002020-01-31 4:15PM EST2,325.00901.95568.60577.400.00-5005330.00%
SPX200320C023500002020-02-14 9:54AM EST2,350.001,023.81539.00549.800.00-2440.00%
SPX200320C024000002020-02-27 4:06PM EST2,400.00582.00495.80506.500.00-31890.00%
SPX200320C024250002019-08-22 3:32AM EST2,425.00528.70585.70588.600.00-143107.45%
SPX200320C024500002019-12-17 11:20AM EST2,450.00747.29860.10868.100.00-5277234.48%
SPX200320C024750002019-06-09 11:13PM EST2,475.00286.35520.30523.500.00-12193.00%
SPX200320C025000002020-02-20 9:37AM EST2,500.00878.40412.40422.300.00-17,12644.59%
SPX200320C025250002019-07-25 10:39AM EST2,525.00517.70389.20396.200.00-11,81741.24%
SPX200320C025500002020-02-28 9:58AM EST2,550.00377.23367.60376.00-299.07-44.22%9852,90743.28%
SPX200320C026000002020-02-28 10:15AM EST2,600.00332.50323.50331.40-450.85-57.55%89,48142.37%
SPX200320C026250002020-02-28 9:55AM EST2,625.00299.50304.90313.00-44.80-13.01%1914043.90%
SPX200320C026500002020-02-28 9:30AM EST2,650.00285.00288.70292.30-60.15-17.43%56,77643.60%
SPX200320C026750002019-11-19 11:13AM EST2,675.00459.51553.30558.300.00-2383157.26%
SPX200320C027000002020-02-26 11:45AM EST2,700.00469.84248.30251.800.00-112,27742.64%
SPX200320C027250002020-02-27 3:54PM EST2,725.00301.74228.30231.400.00-14,66241.72%
SPX200320C027500002020-02-25 12:42PM EST2,750.00441.00212.70215.800.00-36,40742.61%
SPX200320C027750002020-02-07 3:54PM EST2,775.00551.01194.30197.400.00-1506,92241.98%
SPX200320C028000002020-02-28 10:35AM EST2,800.00177.86176.90180.00-51.26-22.37%67114,62541.49%
SPX200320C028250002020-02-05 11:06AM EST2,825.00152.42160.00163.00-152.84-50.07%1011,32340.86%
SPX200320C028500002020-02-28 6:41AM EST2,850.00143.35144.30147.30-83.20-36.72%2411,70040.44%
SPX200320C028750002020-02-28 10:45AM EST2,875.00130.67128.80131.50-72.98-35.84%3,93513,07339.69%
SPX200320C029000002020-02-28 10:36AM EST2,900.00117.85114.20117.10-45.95-28.05%9,68426,65439.15%
SPX200320C029250002020-02-28 10:15AM EST2,925.0099.70100.00102.60-75.30-43.03%4,32717,02238.26%
SPX200320C029500002020-02-28 10:05AM EST2,950.0087.2087.0089.30-27.27-23.82%1318,45937.48%
SPX200320C029750002020-02-28 10:48AM EST2,975.0075.2973.9076.50-26.71-26.19%4519,50336.55%
SPX200320C030000002020-02-28 10:45AM EST3,000.0062.9062.5064.80-23.12-26.88%6,04287,02135.65%
SPX200320C031000002020-02-28 10:47AM EST3,100.0025.6024.2026.20-14.90-36.79%3,17834,38330.97%
SPX200320C032000002020-02-28 10:44AM EST3,200.006.546.006.80-5.38-45.13%6,20958,18426.82%
SPX200320C033000002020-02-28 10:44AM EST3,300.001.671.502.00-0.68-28.94%3,01447,47226.33%
SPX200320C034000002020-02-28 9:37AM EST3,400.000.400.300.900.00-17047,52428.02%
SPX200320C036000002020-02-26 3:26PM EST3,600.000.100.000.550.00-14010,69034.60%
認沽盤範圍2020年3月20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
SPX200320P012750002020-02-27 4:05PM EST1,275.000.250.101.450.00-173421127.52%
SPX200320P013000002020-02-28 10:37AM EST1,300.000.650.350.90+0.47+261.11%1111,441121.92%
SPX200320P013500002020-02-28 9:39AM EST1,350.000.800.451.00+0.25+45.45%907,586118.36%
SPX200320P013750002020-02-24 1:15PM EST1,375.000.300.501.050.00-2401,254116.55%
SPX200320P014000002020-02-25 12:12PM EST1,400.000.100.601.150.00-4024,415115.43%
SPX200320P014500002020-02-25 2:30PM EST1,450.000.200.602.000.00-601,686115.32%
SPX200320P014750002020-02-26 2:28PM EST1,475.000.290.751.350.00-32626109.96%
SPX200320P015000002020-02-27 3:34PM EST1,500.000.350.901.500.00-219,772109.11%
SPX200320P015500002020-02-28 10:36AM EST1,550.001.451.051.55+1.15+383.33%90012,414105.10%
SPX200320P016000002020-02-28 4:07AM EST1,600.001.201.501.90+0.86+252.94%423,433103.56%
SPX200320P016500002020-02-27 1:48PM EST1,650.000.451.652.250.00-23710,381100.43%
SPX200320P017000002020-02-27 1:36PM EST1,700.000.851.952.600.00-46015,86097.60%
SPX200320P017250002020-02-27 1:48PM EST1,725.001.302.102.70+0.80+160.00%21,86495.89%
SPX200320P017500002020-02-27 11:32AM EST1,750.001.732.303.00+1.13+188.33%35,12194.80%
SPX200320P017750002020-02-28 10:43AM EST1,775.002.552.553.20+2.40+1,600.00%11,26793.49%
SPX200320P018000002020-02-28 10:35AM EST1,800.003.002.803.50+2.45+445.45%1,00017,90292.33%
SPX200320P018500002020-02-27 3:43PM EST1,850.002.573.404.10+1.72+202.35%1,1629,23689.95%
SPX200320P019000002020-02-27 3:31PM EST1,900.001.254.104.800.00-6,22771,10787.57%
SPX200320P019500002020-02-27 3:51PM EST1,950.003.524.805.60+2.30+188.52%1,38028,77585.03%
SPX200320P020000002020-02-28 10:44AM EST2,000.006.406.207.00+3.95+161.22%3,916119,60183.74%
SPX200320P020250002020-02-28 10:45AM EST2,025.007.006.407.30+5.60+400.00%7655,41681.90%
SPX200320P020500002020-02-28 10:45AM EST2,050.007.507.108.00+5.10+212.50%1,20223,35380.97%
SPX200320P021000002020-02-28 10:29AM EST2,100.008.628.709.70+5.12+146.29%2,65740,69579.20%
SPX200320P021750002020-02-28 10:21AM EST2,175.0010.2011.6012.70+6.20+155.00%1446,64476.38%
SPX200320P022000002020-02-28 10:44AM EST2,200.0013.3013.0014.10+8.60+182.98%1,55828,44475.74%
SPX200320P022250002020-02-28 10:28AM EST2,225.0013.6013.6014.80+9.40+223.81%10319,39874.06%
SPX200320P022500002020-02-28 10:10AM EST2,250.0013.7015.7017.00+7.90+136.21%23020,18674.02%
SPX200320P023000002020-02-28 10:32AM EST2,300.0020.0019.0020.40+13.20+194.12%71730,92672.35%
SPX200320P023250002020-02-28 10:30AM EST2,325.0022.0019.9021.30+16.30+285.96%12117,78170.61%
SPX200320P023500002020-02-28 10:44AM EST2,350.0023.1522.6024.30+14.66+172.67%56618,55270.50%
SPX200320P023750002020-02-27 4:00PM EST2,375.0015.1324.2025.80+7.93+110.14%604,25969.13%
SPX200320P024000002020-02-28 10:32AM EST2,400.0028.3026.0027.80+18.16+179.09%59224,52367.95%
SPX200320P024250002020-02-28 10:14AM EST2,425.0029.5030.1031.90+21.10+251.19%1054,45268.22%
SPX200320P024500002020-02-28 10:28AM EST2,450.0031.0032.9034.60+18.00+138.46%1,22821,51067.33%
SPX200320P024750002020-02-28 10:16AM EST2,475.0031.6034.9036.60+16.85+114.24%1,2759,09865.83%
SPX200320P025000002020-02-28 10:48AM EST2,500.0040.4038.3039.90+24.60+155.70%15,66638,06665.05%
SPX200320P025250002020-02-28 9:39AM EST2,525.0028.4043.5045.40+19.80+230.23%917,62965.25%
SPX200320P025500002020-02-28 10:44AM EST2,550.0047.8546.7048.50+27.45+134.56%1,37527,91564.02%
SPX200320P025750002020-02-28 10:29AM EST2,575.0052.5750.9053.00+43.07+453.37%1,96130,78563.28%
SPX200320P026000002020-02-28 10:42AM EST2,600.0055.0055.9058.00+30.20+121.77%8,06953,08262.70%
SPX200320P026250002020-02-28 10:22AM EST2,625.0055.3959.9062.30+27.39+97.82%1,07958,32061.54%
SPX200320P026500002020-02-28 10:43AM EST2,650.0065.4465.9068.50+34.14+109.07%25,42051,59461.12%
SPX200320P026750002020-02-28 10:38AM EST2,675.0068.9070.1075.20+40.77+144.93%2,22925,85660.22%
SPX200320P027000002020-02-28 10:28AM EST2,700.0071.8676.5079.10+35.86+99.61%11,07858,90459.03%
SPX200320P027250002020-02-28 10:27AM EST2,725.0077.2683.2085.90+45.72+144.96%4,33235,41758.33%
SPX200320P027500002020-02-28 10:45AM EST2,750.0091.0088.7091.60+43.30+90.78%3,57530,45357.00%
SPX200320P027750002020-02-28 3:06AM EST2,775.0072.5094.3097.10+37.50+107.14%3313,36155.49%
SPX200320P028000002020-02-28 10:48AM EST2,800.00104.27105.30108.00+44.27+73.78%21,96158,77155.83%
SPX200320P028250002020-02-28 10:17AM EST2,825.00103.27114.40117.40+57.20+124.16%56820,80455.31%
SPX200320P028500002020-02-28 10:38AM EST2,850.00117.70121.80124.90+45.80+63.70%8,72348,72953.93%
SPX200320P029000002020-02-28 10:47AM EST2,900.00139.15143.40146.60+60.65+77.26%12,80069,61052.95%
SPX200320P029500002020-02-28 10:05AM EST2,950.00166.83163.20167.00+60.08+56.28%6,07454,70050.52%
SPX200320P030500002020-02-28 10:37AM EST3,050.00211.97219.20222.70+66.67+45.88%2,60837,82648.93%
SPX200320P032000002020-02-28 10:43AM EST3,200.00335.02328.90338.90+82.02+32.42%1,37368,40151.25%
SPX200320P033000002020-02-28 10:40AM EST3,300.00423.40421.20434.20+85.31+25.23%90938,74254.56%