香港股市 將在 7 小時 51 分鐘 開市

標普500指數 (^GSPC)

SNP - SNP 即時價格。貨幣為 USD。
加入追蹤清單
4,482.32+10.95 (+0.24%)
市場開市。 截至 1:39PM 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
SPX211217C009000002021-09-28 3:30PM EDT900.003,451.643,567.303,572.300.00-41,8070.00%
SPX211217C010000002021-10-18 1:11PM EDT1,000.003,468.323,467.203,472.20+57.23+1.68%15050,1540.00%
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%
SPX211217C015000002021-10-13 4:14PM EDT1,500.002,850.742,968.002,973.000.00-11240.00%
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%
SPX211217C020000002021-10-18 1:11PM EDT2,000.002,469.372,468.602,473.60+56.99+2.36%15049,2270.00%
SPX211217C021750002021-08-25 5:32PM EDT2,175.001,766.350.000.000.00-5160.00%
SPX211217C022000002021-10-11 12:07PM EDT2,200.002,190.592,268.602,273.700.00-21,1810.00%
SPX211217C022500002021-09-24 2:42PM EDT2,250.002,187.602,218.602,223.800.00-851660.00%
SPX211217C023000002021-08-19 5:31AM EDT2,300.002,048.030.000.000.00-100.00%
SPX211217C023500002021-08-25 5:32PM EDT2,350.001,895.160.000.000.00-502,2280.00%
SPX211217C024000002021-08-25 5:32PM EDT2,400.001,863.130.000.000.00-492,0930.00%
SPX211217C024250002021-08-25 5:32PM EDT2,425.00760.890.000.000.00-213570.00%
SPX211217C024750002021-08-25 5:32PM EDT2,475.001,808.890.000.000.00-1370.00%
SPX211217C025000002021-10-14 10:50AM EDT2,500.001,914.001,969.601,974.600.00-55,9230.00%
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 EDT2,575.001,896.000.000.000.00-1,5001,8360.00%
SPX211217C026000002021-09-27 7:01AM EDT2,600.001,843.911,869.701,874.700.00-1004,9690.00%
SPX211217C026250002021-09-08 10:20AM EDT2,625.001,887.001,761.301,768.800.00-13880.00%
SPX211217C026500002021-10-12 9:48AM EDT2,650.001,695.001,819.701,824.900.00-501,9730.00%
SPX211217C026750002021-08-25 5:32PM EDT2,675.001,314.420.000.000.00-437560.00%
SPX211217C027000002021-10-18 12:30PM EDT2,700.001,771.651,769.401,774.70+81.73+4.84%74,5570.00%
SPX211217C027250002021-08-25 5:32PM EDT2,725.001,474.330.000.000.00-502,2000.00%
SPX211217C027500002021-08-25 5:32PM EDT2,750.001,395.370.000.000.00-13,3830.00%
SPX211217C027750002021-09-21 2:06PM EDT2,775.001,584.251,695.501,700.700.00-1005220.00%
SPX211217C028000002021-10-07 9:30AM EDT2,800.001,590.671,670.601,675.600.00-120,8310.00%
SPX211217C028250002021-10-12 3:44PM EDT2,825.001,517.051,645.401,650.600.00-7253,2440.00%
SPX211217C028500002021-08-25 2:20PM EDT2,850.001,640.850.000.000.00-16,4090.00%
SPX211217C029000002021-10-07 9:35AM EDT2,900.001,507.291,571.001,576.000.00-110,2000.00%
SPX211217C029250002021-09-21 10:12AM EDT2,925.001,436.701,545.801,551.000.00-11,3880.00%
SPX211217C029500002021-10-07 9:35AM EDT2,950.001,457.791,521.101,526.300.00-16,5640.00%
SPX211217C030000002021-10-15 1:59PM EDT3,000.001,462.441,471.301,476.30+29.69+2.07%83166,7660.00%
SPX211217C031000002021-10-05 10:28AM EDT3,100.001,249.201,371.401,376.600.00-16,7820.00%
SPX211217C032000002021-10-12 3:25PM EDT3,200.001,151.451,272.901,277.900.00-2107,1550.00%
SPX211217C033000002021-10-15 3:54PM EDT3,300.001,166.001,173.601,178.60+127.30+12.26%17,9590.00%
SPX211217C034000002021-09-15 3:33PM EDT3,400.001,089.220.000.000.00-1188,9800.00%
SPX211217C035000002021-10-15 9:30AM EDT3,500.00958.30976.20981.10+49.63+5.46%29,6680.00%
SPX211217C036000002021-10-12 2:29PM EDT3,600.00768.25878.20882.900.00-47513,00820.78%
SPX211217C039000002021-10-15 9:30AM EDT3,900.00573.10590.30591.10+106.20+22.75%413,17321.42%
SPX211217C040000002021-10-18 11:38AM EDT4,000.00493.90497.20498.00+33.15+7.19%1075,71621.00%
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
SPX211217P010000002021-10-18 1:11PM EDT1,000.000.030.000.050.00-15063,924100.00%
SPX211217P011000002021-10-15 3:52PM EDT1,100.000.050.000.100.00-67,03098.05%
SPX211217P012000002021-09-20 2:48PM EDT1,200.000.050.000.100.00-2010,84292.19%
SPX211217P012250002021-10-07 9:37AM EDT1,225.000.100.000.100.00-11,45390.63%
SPX211217P013000002021-10-15 12:28PM EDT1,300.000.050.000.10-0.05-50.00%18,85586.72%
SPX211217P014000002021-09-15 3:47PM EDT1,400.000.400.000.000.00-318,55850.00%
SPX211217P015000002021-10-15 9:55AM EDT1,500.000.100.100.15-0.05-33.33%118,22782.03%
SPX211217P015500002021-10-04 9:30AM EDT1,550.000.200.050.150.00-10193378.32%
SPX211217P016000002021-10-18 12:19PM EDT1,600.000.150.000.00-0.50-76.92%25,51250.00%
SPX211217P016500002021-10-11 11:20AM EDT1,650.000.220.100.200.00-1251,95576.17%
SPX211217P016750002021-10-04 9:30AM EDT1,675.000.300.100.200.00-112,15575.10%
SPX211217P017000002021-10-12 12:07PM EDT1,700.000.250.100.200.00-210,70674.02%
SPX211217P017250002021-10-08 10:02AM EDT1,725.000.350.150.200.00-763,85373.83%
SPX211217P017500002021-10-08 10:04AM EDT1,750.000.400.150.250.00-2,50015,94973.54%
SPX211217P017750002021-10-04 9:30AM EDT1,775.000.400.150.250.00-6455972.46%
SPX211217P018000002021-10-18 9:30AM EDT1,800.000.250.150.25-0.05-16.67%121,08371.39%
SPX211217P018250002021-10-13 12:02PM EDT1,825.000.350.150.250.00-2172,09670.36%
SPX211217P018500002021-10-14 9:57AM EDT1,850.000.250.150.300.00-2411,57170.02%
SPX211217P018750002021-08-25 5:32PM EDT1,875.003.400.000.000.00-83,59225.00%
SPX211217P019000002021-10-18 10:41AM EDT1,900.000.250.200.30-0.35-58.33%35019,26068.60%
SPX211217P019250002021-09-15 11:34AM EDT1,925.001.400.000.000.00-22,46225.00%
SPX211217P019500002021-10-13 11:18AM EDT1,950.000.440.200.300.00-367,60166.60%
SPX211217P019750002021-09-23 3:49PM EDT1,975.001.050.250.350.00-418,59066.68%
SPX211217P020000002021-10-18 1:11PM EDT2,000.000.300.250.35-0.10-25.00%18182,67065.70%
SPX211217P020250002021-08-31 10:53AM EDT2,025.001.900.000.000.00-11,18925.00%
SPX211217P020500002021-10-18 10:16AM EDT2,050.000.380.300.40-0.72-65.45%309,77264.65%
SPX211217P021000002021-10-18 10:16AM EDT2,100.000.400.300.40-0.20-33.33%2,50026,09962.77%
SPX211217P021250002021-10-13 10:42AM EDT2,125.000.650.350.450.00-501,35962.60%
SPX211217P021500002021-10-07 10:38AM EDT2,150.000.850.350.450.00-125,39461.67%
SPX211217P022500002021-10-07 1:22PM EDT2,250.001.060.450.550.00-1698,68659.25%
SPX211217P022750002021-10-15 3:05PM EDT2,275.000.550.450.60-0.15-21.43%11,70358.64%
SPX211217P023000002021-10-15 3:34PM EDT2,300.000.700.500.60-0.05-6.67%14521,25058.01%
SPX211217P024000002021-10-18 12:12PM EDT2,400.000.700.650.75-0.15-17.65%5035,07155.84%
SPX211217P024250002021-10-15 11:32AM EDT2,425.000.850.650.80-1.30-60.47%321,63955.18%
SPX211217P024500002021-10-07 12:52PM EDT2,450.001.620.700.850.00-106,93754.68%
SPX211217P025000002021-10-18 1:17PM EDT2,500.000.900.800.95-0.25-21.74%11653,61953.65%
SPX211217P025250002021-10-07 9:31AM EDT2,525.002.000.901.000.00-922,85053.26%
SPX211217P025500002021-10-18 11:27AM EDT2,550.001.000.901.05-0.25-20.00%118,23252.55%
SPX211217P025750002021-10-11 12:21PM EDT2,575.001.650.951.100.00-14,81751.99%
SPX211217P026000002021-10-15 12:34PM EDT2,600.001.301.051.15-0.15-10.34%40024,85251.54%
SPX211217P026750002021-10-15 1:42PM EDT2,675.001.601.251.35-0.40-20.00%24,76950.20%
SPX211217P027250002021-10-07 11:41AM EDT2,725.002.791.401.500.00-106,46949.13%
SPX211217P027500002021-10-18 11:02AM EDT2,750.001.601.451.60-0.32-16.67%63017,05548.67%
SPX211217P028000002021-10-18 9:50AM EDT2,800.001.801.601.75-0.65-26.53%1943,06447.54%
SPX211217P029000002021-10-18 12:19PM EDT2,900.002.002.002.10-0.52-20.63%130,73345.32%
SPX211217P030000002021-10-18 12:32PM EDT3,000.002.502.452.60-0.60-19.35%92100,95743.31%
SPX211217P034000002021-10-18 12:42PM EDT3,400.005.805.605.80-1.02-14.96%1,23143,23335.13%
SPX211217P040000002021-10-18 11:16AM EDT4,000.0026.1424.9025.20-4.12-13.62%4,79086,97023.99%