標普500指數 (^GSPC)
SNP - SNP 即時價格。貨幣為 USD。
加入追蹤清單
4,544.90-4.88 (-0.11%)
收市價： 05:04PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217C00900000 | 2021-09-28 3:30PM EDT | 900.00 | 3,451.64 | 0.00 | 0.00 | 0.00 | - | 4 | 1,807 | 0.00% |
| SPX211217C01000000 | 2021-10-22 3:57PM EDT | 1,000.00 | 3,534.90 | 0.00 | 0.00 | +13.76 | +0.39% | 1,075 | 49,533 | 0.00% |
| SPX211217C01225000 | 2021-09-14 10:32AM EDT | 1,225.00 | 3,221.19 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| SPX211217C01300000 | 2021-08-25 5:32PM EDT | 1,300.00 | 2,905.56 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPX211217C01375000 | 2021-08-25 5:32PM EDT | 1,375.00 | 2,143.78 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| SPX211217C01400000 | 2021-08-25 5:32PM EDT | 1,400.00 | 2,796.19 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 0.00% |
| SPX211217C01500000 | 2021-10-13 4:14PM EDT | 1,500.00 | 2,850.74 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| SPX211217C01525000 | 2021-08-25 5:32PM EDT | 1,525.00 | 1,425.66 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| SPX211217C01550000 | 2021-08-25 5:32PM EDT | 1,550.00 | 1,201.50 | 0.00 | 0.00 | 0.00 | - | 0 | 9 | 0.00% |
| SPX211217C01600000 | 2021-08-25 5:32PM EDT | 1,600.00 | 2,706.39 | 0.00 | 0.00 | 0.00 | - | 25 | 85 | 0.00% |
| SPX211217C01625000 | 2021-08-25 5:32PM EDT | 1,625.00 | 1,375.00 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 0.00% |
| SPX211217C01650000 | 2019-06-10 12:13AM EDT | 1,650.00 | 1,054.50 | 1,272.50 | 1,279.50 | 0.00 | - | 0 | 3 | 0.00% |
| SPX211217C01800000 | 2021-08-25 5:32PM EDT | 1,800.00 | 1,243.10 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| SPX211217C01825000 | 2021-08-25 5:32PM EDT | 1,825.00 | 1,466.00 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| SPX211217C01900000 | 2021-08-25 5:32PM EDT | 1,900.00 | 1,361.40 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| SPX211217C02000000 | 2021-10-22 3:57PM EDT | 2,000.00 | 2,535.72 | 0.00 | 0.00 | +13.68 | +0.54% | 1,050 | 48,564 | 0.00% |
| SPX211217C02175000 | 2021-08-25 5:32PM EDT | 2,175.00 | 1,766.35 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| SPX211217C02200000 | 2021-10-11 12:07PM EDT | 2,200.00 | 2,190.59 | 0.00 | 0.00 | 0.00 | - | 2 | 1,181 | 0.00% |
| SPX211217C02250000 | 2021-09-24 2:42PM EDT | 2,250.00 | 2,187.60 | 0.00 | 0.00 | 0.00 | - | 85 | 166 | 0.00% |
| SPX211217C02300000 | 2021-08-19 5:31AM EDT | 2,300.00 | 2,048.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX211217C02350000 | 2021-08-25 5:32PM EDT | 2,350.00 | 1,895.16 | 0.00 | 0.00 | 0.00 | - | 50 | 2,228 | 0.00% |
| SPX211217C02400000 | 2021-08-25 5:32PM EDT | 2,400.00 | 1,863.13 | 0.00 | 0.00 | 0.00 | - | 49 | 2,093 | 0.00% |
| SPX211217C02425000 | 2021-08-25 5:32PM EDT | 2,425.00 | 760.89 | 0.00 | 0.00 | 0.00 | - | 21 | 357 | 0.00% |
| SPX211217C02475000 | 2021-08-25 5:32PM EDT | 2,475.00 | 1,808.89 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| SPX211217C02500000 | 2021-10-21 4:14PM EDT | 2,500.00 | 2,039.25 | 0.00 | 0.00 | 0.00 | - | 15 | 5,828 | 0.00% |
| SPX211217C02525000 | 2021-08-25 5:32PM EDT | 2,525.00 | 1,456.52 | 0.00 | 0.00 | 0.00 | - | 23 | 12 | 0.00% |
| SPX211217C02550000 | 2021-10-20 1:58PM EDT | 2,550.00 | 1,971.03 | 0.00 | 0.00 | 0.00 | - | 2 | 9,369 | 0.00% |
| SPX211217C02575000 | 2021-10-20 1:58PM EDT | 2,575.00 | 1,946.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,836 | 0.00% |
| SPX211217C02600000 | 2021-09-27 7:01AM EDT | 2,600.00 | 1,843.91 | 0.00 | 0.00 | 0.00 | - | 100 | 4,969 | 0.00% |
| SPX211217C02625000 | 2021-09-08 10:20AM EDT | 2,625.00 | 1,887.00 | 1,761.30 | 1,768.80 | 0.00 | - | 1 | 388 | 0.00% |
| SPX211217C02650000 | 2021-10-19 12:56PM EDT | 2,650.00 | 1,858.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1,973 | 0.00% |
| SPX211217C02675000 | 2021-08-25 5:32PM EDT | 2,675.00 | 1,314.42 | 0.00 | 0.00 | 0.00 | - | 43 | 756 | 0.00% |
| SPX211217C02700000 | 2021-10-19 3:47PM EDT | 2,700.00 | 1,804.65 | 0.00 | 0.00 | 0.00 | - | 59 | 4,632 | 0.00% |
| SPX211217C02725000 | 2021-08-25 5:32PM EDT | 2,725.00 | 1,474.33 | 0.00 | 0.00 | 0.00 | - | 50 | 2,200 | 0.00% |
| SPX211217C02750000 | 2021-08-25 5:32PM EDT | 2,750.00 | 1,395.37 | 0.00 | 0.00 | 0.00 | - | 1 | 3,383 | 0.00% |
| SPX211217C02775000 | 2021-09-21 2:06PM EDT | 2,775.00 | 1,584.25 | 0.00 | 0.00 | 0.00 | - | 100 | 522 | 0.00% |
| SPX211217C02800000 | 2021-10-07 9:30AM EDT | 2,800.00 | 1,590.67 | 0.00 | 0.00 | 0.00 | - | 1 | 20,831 | 0.00% |
| SPX211217C02825000 | 2021-10-12 3:44PM EDT | 2,825.00 | 1,517.05 | 0.00 | 0.00 | 0.00 | - | 725 | 3,244 | 0.00% |
| SPX211217C02850000 | 2021-10-19 12:56PM EDT | 2,850.00 | 1,659.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6,409 | 0.00% |
| SPX211217C02900000 | 2021-10-19 11:00AM EDT | 2,900.00 | 1,603.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10,200 | 0.00% |
| SPX211217C02925000 | 2021-09-21 10:12AM EDT | 2,925.00 | 1,436.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,388 | 0.00% |
| SPX211217C02950000 | 2021-10-07 9:35AM EDT | 2,950.00 | 1,457.79 | 0.00 | 0.00 | 0.00 | - | 1 | 6,564 | 0.00% |
| SPX211217C03000000 | 2021-10-21 10:27AM EDT | 3,000.00 | 1,527.17 | 0.00 | 0.00 | 0.00 | - | 8 | 67,855 | 0.00% |
| SPX211217C03100000 | 2021-10-05 10:28AM EDT | 3,100.00 | 1,249.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6,782 | 0.00% |
| SPX211217C03200000 | 2021-10-12 3:25PM EDT | 3,200.00 | 1,151.45 | 0.00 | 0.00 | 0.00 | - | 210 | 7,155 | 0.00% |
| SPX211217C03300000 | 2021-10-22 3:55PM EDT | 3,300.00 | 1,244.00 | 0.00 | 0.00 | +0.90 | +0.07% | 1 | 7,963 | 0.00% |
| SPX211217C03400000 | 2021-09-15 3:33PM EDT | 3,400.00 | 1,089.22 | 0.00 | 0.00 | 0.00 | - | 118 | 8,980 | 0.00% |
| SPX211217C03500000 | 2021-10-22 11:28AM EDT | 3,500.00 | 1,033.75 | 0.00 | 0.00 | -11.45 | -1.10% | 1 | 9,617 | 0.00% |
| SPX211217C03600000 | 2021-10-19 3:26PM EDT | 3,600.00 | 914.51 | 0.00 | 0.00 | 0.00 | - | 50 | 12,958 | 0.00% |
| SPX211217C03900000 | 2021-10-21 11:19AM EDT | 3,900.00 | 638.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13,160 | 0.00% |
| SPX211217C04000000 | 2021-10-22 3:36PM EDT | 4,000.00 | 556.80 | 0.00 | 0.00 | -1.20 | -0.22% | 3 | 76,514 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX211217P01000000 | 2021-10-22 3:57PM EDT | 1,000.00 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 1,075 | 63,303 | 50.00% |
| SPX211217P01100000 | 2021-10-15 3:52PM EDT | 1,100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 7,030 | 50.00% |
| SPX211217P01200000 | 2021-10-18 1:32PM EDT | 1,200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 10,845 | 50.00% |
| SPX211217P01225000 | 2021-10-07 9:37AM EDT | 1,225.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,453 | 50.00% |
| SPX211217P01300000 | 2021-10-15 12:28PM EDT | 1,300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 8,855 | 50.00% |
| SPX211217P01400000 | 2021-10-18 3:04PM EDT | 1,400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 8,595 | 50.00% |
| SPX211217P01500000 | 2021-10-21 12:03PM EDT | 1,500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18,228 | 50.00% |
| SPX211217P01550000 | 2021-10-04 9:30AM EDT | 1,550.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 101 | 933 | 50.00% |
| SPX211217P01600000 | 2021-10-22 10:55AM EDT | 1,600.00 | 0.07 | 0.00 | 0.00 | -0.08 | -53.33% | 4 | 5,510 | 50.00% |
| SPX211217P01650000 | 2021-10-11 11:20AM EDT | 1,650.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 125 | 1,955 | 50.00% |
| SPX211217P01675000 | 2021-10-04 9:30AM EDT | 1,675.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 2,155 | 50.00% |
| SPX211217P01700000 | 2021-10-19 3:24PM EDT | 1,700.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 10,708 | 50.00% |
| SPX211217P01725000 | 2021-10-08 10:02AM EDT | 1,725.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 76 | 3,853 | 50.00% |
| SPX211217P01750000 | 2021-10-22 1:33PM EDT | 1,750.00 | 0.05 | 0.00 | 0.00 | -0.35 | -87.50% | 20 | 15,949 | 50.00% |
| SPX211217P01775000 | 2021-10-22 1:12PM EDT | 1,775.00 | 0.05 | 0.00 | 0.00 | -0.35 | -87.50% | 19 | 559 | 50.00% |
| SPX211217P01800000 | 2021-10-22 1:31PM EDT | 1,800.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 21 | 21,323 | 50.00% |
| SPX211217P01825000 | 2021-10-22 1:36PM EDT | 1,825.00 | 0.10 | 0.00 | 0.00 | -0.25 | -71.43% | 19 | 2,096 | 50.00% |
| SPX211217P01850000 | 2021-10-22 1:20PM EDT | 1,850.00 | 0.10 | 0.00 | 0.00 | -0.15 | -60.00% | 18 | 11,571 | 50.00% |
| SPX211217P01875000 | 2021-10-22 1:46PM EDT | 1,875.00 | 0.10 | 0.00 | 0.00 | -3.30 | -97.06% | 20 | 3,592 | 50.00% |
| SPX211217P01900000 | 2021-10-22 1:45PM EDT | 1,900.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 20 | 19,260 | 50.00% |
| SPX211217P01925000 | 2021-10-22 1:45PM EDT | 1,925.00 | 0.10 | 0.00 | 0.00 | -1.30 | -92.86% | 19 | 2,462 | 50.00% |
| SPX211217P01950000 | 2021-10-22 1:25PM EDT | 1,950.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 16 | 7,601 | 50.00% |
| SPX211217P01975000 | 2021-10-22 1:28PM EDT | 1,975.00 | 0.15 | 0.00 | 0.00 | -0.90 | -85.71% | 17 | 8,590 | 25.00% |
| SPX211217P02000000 | 2021-10-22 3:57PM EDT | 2,000.00 | 0.20 | 0.00 | 0.00 | +0.05 | +33.33% | 2,020 | 82,102 | 25.00% |
| SPX211217P02025000 | 2021-10-22 1:36PM EDT | 2,025.00 | 0.15 | 0.00 | 0.00 | -1.75 | -92.11% | 17 | 1,189 | 25.00% |
| SPX211217P02050000 | 2021-10-22 1:32PM EDT | 2,050.00 | 0.15 | 0.00 | 0.00 | -0.23 | -60.53% | 15 | 9,742 | 25.00% |
| SPX211217P02100000 | 2021-10-22 1:43PM EDT | 2,100.00 | 0.20 | 0.00 | 0.00 | -0.20 | -50.00% | 14 | 24,241 | 25.00% |
| SPX211217P02125000 | 2021-10-22 1:31PM EDT | 2,125.00 | 0.20 | 0.00 | 0.00 | -0.45 | -69.23% | 14 | 1,359 | 25.00% |
| SPX211217P02150000 | 2021-10-22 1:45PM EDT | 2,150.00 | 0.20 | 0.00 | 0.00 | -0.07 | -25.93% | 16 | 5,394 | 25.00% |
| SPX211217P02250000 | 2021-10-22 1:44PM EDT | 2,250.00 | 0.30 | 0.00 | 0.00 | -0.07 | -18.92% | 13 | 8,686 | 25.00% |
| SPX211217P02275000 | 2021-10-22 1:35PM EDT | 2,275.00 | 0.30 | 0.00 | 0.00 | -0.25 | -45.45% | 12 | 1,703 | 25.00% |
| SPX211217P02300000 | 2021-10-22 1:26PM EDT | 2,300.00 | 0.30 | 0.00 | 0.00 | -0.10 | -25.00% | 13 | 21,247 | 25.00% |
| SPX211217P02400000 | 2021-10-22 1:20PM EDT | 2,400.00 | 0.40 | 0.00 | 0.00 | -0.10 | -20.00% | 11 | 34,932 | 25.00% |
| SPX211217P02425000 | 2021-10-22 1:32PM EDT | 2,425.00 | 0.45 | 0.00 | 0.00 | -0.40 | -47.06% | 11 | 1,639 | 25.00% |
| SPX211217P02450000 | 2021-10-22 1:29PM EDT | 2,450.00 | 0.45 | 0.00 | 0.00 | -0.12 | -21.05% | 11 | 6,907 | 25.00% |
| SPX211217P02500000 | 2021-10-22 1:13PM EDT | 2,500.00 | 0.55 | 0.00 | 0.00 | -0.05 | -8.33% | 11 | 53,550 | 25.00% |
| SPX211217P02525000 | 2021-10-22 1:41PM EDT | 2,525.00 | 0.55 | 0.00 | 0.00 | -0.20 | -26.67% | 11 | 2,852 | 25.00% |
| SPX211217P02550000 | 2021-10-22 1:28PM EDT | 2,550.00 | 0.60 | 0.00 | 0.00 | -0.05 | -7.69% | 25 | 18,073 | 25.00% |
| SPX211217P02575000 | 2021-10-22 1:46PM EDT | 2,575.00 | 0.65 | 0.00 | 0.00 | -0.15 | -18.75% | 10 | 4,815 | 25.00% |
| SPX211217P02600000 | 2021-10-22 1:42PM EDT | 2,600.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 24,851 | 25.00% |
| SPX211217P02675000 | 2021-10-22 1:25PM EDT | 2,675.00 | 0.80 | 0.00 | 0.00 | -0.20 | -20.00% | 9 | 4,693 | 25.00% |
| SPX211217P02725000 | 2021-10-22 1:45PM EDT | 2,725.00 | 0.90 | 0.00 | 0.00 | -0.50 | -35.71% | 713 | 6,385 | 25.00% |
| SPX211217P02750000 | 2021-10-22 1:35PM EDT | 2,750.00 | 1.00 | 0.00 | 0.00 | +0.05 | +5.26% | 9 | 16,022 | 25.00% |
| SPX211217P02800000 | 2021-10-22 1:26PM EDT | 2,800.00 | 1.10 | 0.00 | 0.00 | +0.05 | +4.76% | 313 | 45,324 | 25.00% |
| SPX211217P02900000 | 2021-10-22 1:33PM EDT | 2,900.00 | 1.40 | 0.00 | 0.00 | -0.10 | -6.67% | 53 | 30,480 | 25.00% |
| SPX211217P03000000 | 2021-10-22 1:51PM EDT | 3,000.00 | 1.80 | 0.00 | 0.00 | +0.13 | +7.78% | 46 | 102,280 | 25.00% |
| SPX211217P03400000 | 2021-10-22 1:18PM EDT | 3,400.00 | 4.30 | 0.00 | 0.00 | +0.20 | +4.88% | 48 | 41,533 | 12.50% |
| SPX211217P04000000 | 2021-10-22 4:12PM EDT | 4,000.00 | 18.70 | 0.00 | 0.00 | +0.80 | +4.47% | 263 | 93,620 | 6.25% |
