香港股市 將收市,收市時間:5 小時 54 分鐘

標普500指數 (^GSPC)

SNP - SNP 即時價格。貨幣為 USD。
加入追蹤清單
4,232.60+30.98 (+0.74%)
收市價: 5:15PM 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%
SPX211217C010000002021-04-01 2:26PM EDT1,000.002,973.480.000.000.00-1016,9670.00%
SPX211217C012250002021-02-04 11:15AM EDT1,225.002,585.330.000.000.00-1110.00%
SPX211217C013000002020-08-20 2:32PM EDT1,300.002,039.260.000.000.00-1210.00%
SPX211217C013750002020-11-12 12:13PM EDT1,375.002,143.780.000.000.00-1560.00%
SPX211217C014000002021-03-11 1:03PM EDT1,400.002,489.800.000.000.00-11180.00%
SPX211217C015000002021-04-05 12:23PM EDT1,500.002,543.680.000.000.00-1880.00%
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%
SPX211217C016000002020-07-28 11:46AM EDT1,600.001,600.800.000.000.00-2600.00%
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%
SPX211217C020000002021-04-08 11:04AM EDT2,000.002,063.110.000.000.00-215,9900.00%
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%
SPX211217C023000002021-03-18 6:08AM EDT2,300.001,643.910.000.000.00-1791,6440.00%
SPX211217C023500002021-03-31 7:16AM EDT2,350.001,596.930.000.000.00-2902,2280.00%
SPX211217C024000002021-03-31 6:47AM EDT2,400.001,549.500.000.000.00-402,1430.00%
SPX211217C024250002020-06-30 2:33PM EDT2,425.00760.890.000.000.00-703780.00%
SPX211217C024750002020-08-28 12:35PM EDT2,475.001,074.55956.90971.000.00-1350.00%
SPX211217C025000002021-03-31 1:44PM EDT2,500.001,480.560.000.000.00-615,3310.00%
SPX211217C025250002021-03-31 1:44PM EDT2,525.001,456.520.000.000.00-23120.00%
SPX211217C025500002021-03-05 4:02PM EDT2,550.001,302.671,469.801,487.400.00-109,3690.00%
SPX211217C025750002021-03-05 4:02PM EDT2,575.001,279.821,445.401,463.500.00-101,8360.00%
SPX211217C026000002021-04-22 9:48AM EDT2,600.001,552.000.000.000.00-14,9880.00%
SPX211217C026250002021-03-31 1:44PM EDT2,625.001,361.580.000.000.00-263900.00%
SPX211217C026500002021-03-31 4:26AM EDT2,650.001,307.490.000.000.00-201,9220.00%
SPX211217C026750002021-03-31 1:44PM EDT2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-04-19 10:09AM EDT2,700.001,458.900.000.000.00-14,5480.00%
SPX211217C027250002021-04-19 11:23AM EDT2,725.001,435.400.000.000.00-32,2510.00%
SPX211217C027500002021-04-19 11:23AM EDT2,750.001,411.600.000.000.00-63,3830.00%
SPX211217C027750002021-04-29 10:48AM EDT2,775.001,411.300.000.000.00-105530.00%
SPX211217C028000002021-04-19 12:40PM EDT2,800.001,354.100.000.000.00-5820,9500.00%
SPX211217C028250002021-04-19 11:22AM EDT2,825.001,342.000.000.000.00-23,2640.00%
SPX211217C028500002021-04-01 10:41AM EDT2,850.001,165.550.000.000.00-376,4080.00%
SPX211217C029000002021-03-31 1:44PM EDT2,900.001,105.320.000.000.00-8010,2000.00%
SPX211217C029250002021-03-29 2:48PM EDT2,925.001,071.550.000.000.00-561,3900.00%
SPX211217C029500002021-03-31 1:44PM EDT2,950.001,226.600.000.000.00-16,5630.00%
SPX211217C030000002021-04-19 2:39PM EDT3,000.001,170.150.000.000.00-5,00025,7640.00%
SPX211217C031000002021-05-06 11:26AM EDT3,100.001,087.350.000.000.00-206,7940.00%
SPX211217C032000002021-05-03 12:04PM EDT3,200.001,024.700.000.000.00-1997,2740.00%
SPX211217C033000002021-04-16 1:12PM EDT3,300.00913.820.000.000.00-17,9700.00%
SPX211217C034000002021-04-28 11:06AM EDT3,400.00836.000.000.000.00-359,4880.00%
SPX211217C035000002021-05-03 3:24PM EDT3,500.00754.950.000.000.00-110,1420.00%
SPX211217C036000002021-05-04 10:56AM EDT3,600.00632.290.000.000.00-213,1250.00%
SPX211217C039000002021-05-07 10:18AM EDT3,900.00451.400.000.00+54.69+13.79%214,7210.00%
SPX211217C040000002021-05-07 3:32PM EDT4,000.00374.660.000.00+48.25+14.78%1329,3300.00%
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
SPX211217P010000002021-05-06 1:44PM EDT1,000.001.750.000.000.00-131,83325.00%
SPX211217P011000002021-05-05 12:25PM EDT1,100.001.880.000.000.00-107,44725.00%
SPX211217P012000002021-04-13 10:20AM EDT1,200.002.450.000.000.00-16,06325.00%
SPX211217P012250002021-01-29 1:45PM EDT1,225.0010.100.000.000.00-131625.00%
SPX211217P013000002021-05-03 12:25PM EDT1,300.002.750.000.000.00-27,27125.00%
SPX211217P014000002021-03-26 10:53AM EDT1,400.005.150.000.000.00-3658,51425.00%
SPX211217P015000002021-05-07 9:30AM EDT1,500.003.700.000.00-0.20-5.13%114,56825.00%
SPX211217P015500002021-05-03 3:53PM EDT1,550.004.100.000.000.00-291725.00%
SPX211217P016000002021-04-15 1:51PM EDT1,600.004.530.000.000.00-3505,62725.00%
SPX211217P016500002021-04-14 1:33PM EDT1,650.004.880.000.000.00-11,48825.00%
SPX211217P016750002021-04-27 4:06PM EDT1,675.005.000.000.000.00-9486125.00%
SPX211217P017000002021-05-03 8:56AM EDT1,700.005.200.000.000.00-16,98025.00%
SPX211217P017250002021-03-02 11:02AM EDT1,725.0013.570.000.000.00-1,0503,71625.00%
SPX211217P017500002021-04-21 3:32PM EDT1,750.005.700.000.000.00-2,50010,22425.00%
SPX211217P017750002021-02-22 4:04PM EDT1,775.0017.000.000.000.00-1947525.00%
SPX211217P018000002021-05-07 11:51AM EDT1,800.005.480.000.00-0.72-11.61%112,87925.00%
SPX211217P018250002021-04-28 1:02PM EDT1,825.006.300.000.000.00-162,45625.00%
SPX211217P018500002021-05-07 11:51AM EDT1,850.005.980.000.00-0.72-10.75%114,90612.50%
SPX211217P018750002021-04-28 1:04PM EDT1,875.006.800.000.000.00-223,59012.50%
SPX211217P019000002021-05-04 3:28PM EDT1,900.008.000.000.000.00-4015,20712.50%
SPX211217P019250002021-04-28 1:20PM EDT1,925.007.300.000.000.00-431,78312.50%
SPX211217P019500002021-05-07 12:16PM EDT1,950.007.000.000.00-0.60-7.89%256,72812.50%
SPX211217P019750002021-04-28 1:17PM EDT1,975.007.900.000.000.00-268,59912.50%
SPX211217P020000002021-05-07 11:29AM EDT2,000.007.460.000.00-0.74-9.02%140,04912.50%
SPX211217P020250002021-05-07 11:29AM EDT2,025.007.860.000.00-0.64-7.53%192712.50%
SPX211217P020500002021-05-07 6:06AM EDT2,050.008.500.000.00-0.20-2.30%16,48612.50%
SPX211217P021000002021-05-07 9:57AM EDT2,100.009.050.000.00-0.95-9.50%30016,97912.50%
SPX211217P021250002021-04-28 1:20PM EDT2,125.0010.000.000.000.00-1141,35712.50%
SPX211217P021500002021-05-07 1:40PM EDT2,150.009.600.000.00-1.20-11.11%144,94312.50%
SPX211217P022500002021-05-07 9:57AM EDT2,250.0011.440.000.00-0.91-7.37%26,89412.50%
SPX211217P022750002021-05-07 11:02AM EDT2,275.0011.440.000.00-2.87-20.06%841,20612.50%
SPX211217P023000002021-05-07 9:57AM EDT2,300.0012.290.000.00-1.01-7.59%215,85012.50%
SPX211217P024000002021-05-07 12:54PM EDT2,400.0014.000.000.00-1.60-10.26%5032,16812.50%
SPX211217P024250002021-05-07 1:39PM EDT2,425.0014.700.000.00-0.60-3.92%1681,07712.50%
SPX211217P024500002021-04-29 1:56PM EDT2,450.0016.200.000.000.00-66,65412.50%
SPX211217P025000002021-05-07 3:09PM EDT2,500.0016.000.000.00-2.40-13.04%1644,51112.50%
SPX211217P025250002021-05-03 10:08AM EDT2,525.0018.500.000.000.00-8002,44712.50%
SPX211217P025500002021-04-29 2:31PM EDT2,550.0018.600.000.000.00-1914,06412.50%
SPX211217P025750002021-04-29 2:18PM EDT2,575.0019.500.000.000.00-143,92112.50%
SPX211217P026000002021-05-05 10:50AM EDT2,600.0021.800.000.000.00-60024,05112.50%
SPX211217P026750002021-05-07 8:24AM EDT2,675.0023.000.000.00+0.40+1.77%33,83412.50%
SPX211217P027250002021-05-07 3:43PM EDT2,725.0022.800.000.00-2.00-8.06%2115,85112.50%
SPX211217P027500002021-04-29 2:45PM EDT2,750.0025.500.000.000.00-55617,58412.50%
SPX211217P028000002021-05-07 10:09AM EDT2,800.0027.500.000.00-4.30-13.52%70534,29712.50%
SPX211217P029000002021-05-03 11:01AM EDT2,900.0034.700.000.000.00-130,4606.25%
SPX211217P030000002021-05-07 3:59PM EDT3,000.0035.590.000.00-3.31-8.51%1840,0236.25%
SPX211217P034000002021-05-07 11:12AM EDT3,400.0067.400.000.00-6.30-8.55%17614,8476.25%
SPX211217P040000002021-05-07 2:55PM EDT4,000.00167.450.000.00-21.05-11.17%36220,5201.56%