Asset Class Navigation

E-mini Dow ($5) Options Settlements

Options


市场数据延迟至少十分钟 芝商所网站上包含的所有市场数据应仅视为参考,不应用于验证或补充实时推送的市场数据。
行使 开盘价 最后 变化 结算 预计成交量 前一天未平仓合约
10000 Call - - - - +53. 12951.0 0 0
10500 Call - - - - +53. 12451.0 0 0
11000 Call - - - - +53. 11951.0 0 0
11500 Call - - - - +53. 11451.0 0 0
12000 Call - - - - +53. 10951.0 0 0
12500 Call - - - - +53. 10451.0 0 0
13000 Call - - - - +53. 9951. 0 0
13500 Call - - - - +53. 9451. 0 0
14000 Call - - - - +53. 8951. 0 0
14500 Call - - - - +53. 8451. 0 0
15000 Call - - - - +53. 7951. 0 0
15500 Call - - - - +53. 7452. 0 0
16000 Call - - - - +52. 6952. 0 0
16100 Call - - - - +52. 6852. 0 0
16200 Call - - - - +53. 6753. 0 0
16300 Call - - - - +53. 6653. 0 0
16400 Call - - - - +52. 6553. 0 0
16500 Call - - - - +52. 6453. 0 0
16600 Call - - - - +52. 6353. 0 0
16700 Call - - - - +53. 6254. 0 0
16800 Call - - - - +52. 6154. 0 0
16900 Call - - - - +52. 6054. 0 0
17000 Call - - - - +52. 5954. 0 0
17100 Call - - - - +53. 5855. 0 0
17200 Call - - - - +52. 5755. 0 0
17300 Call - - - - +52. 5655. 0 0
17400 Call - - - - +53. 5556. 0 0
17500 Call - - - - +52. 5456. 0 0
17600 Call - - - - +52. 5356. 0 0
17700 Call - - - - +52. 5257. 0 0
17800 Call - - - - +52. 5157. 0 0
17900 Call - - - - +52. 5057. 0 0
18000 Call - - - - +52. 4958. 0 0
18100 Call - - - - +52. 4858. 0 0
18200 Call - - - - +52. 4759. 0 0
18300 Call - - - - +52. 4659. 0 0
18400 Call - - - - +52. 4560. 0 0
18500 Call - - - - +53. 4461. 0 0
18600 Call - - - - +52. 4361. 0 0
18700 Call - - - - +53. 4262. 0 0
18800 Call - - - - +52. 4162. 0 0
18900 Call - - - - +52. 4063. 0 0
19000 Call - - - - +53. 3964. 0 0
19100 Call - - - - +53. 3865. 0 0
19150 Call - - - - +52. 3815. 0 0
19200 Call - - - - +53. 3766. 0 0
19250 Call - - - - +53. 3716. 0 0
19300 Call - - - - +52. 3666. 0 0
19350 Call - - - - +53. 3617. 0 0
19400 Call - - - - +52. 3567. 0 0
19450 Call - - - - +53. 3518. 0 0
19500 Call - - - - +52. 3468. 0 0
19550 Call - - - - +52. 3419. 0 0
19600 Call - - - - +53. 3370. 0 0
19650 Call - - - - +52. 3320. 0 0
19700 Call - - - - +53. 3271. 0 0
19750 Call - - - - +52. 3221. 0 0
19800 Call - - - - +52. 3172. 0 0
19850 Call - - - - +52. 3123. 0 5
19900 Call - - - - +52. 3073. 0 0
19950 Call - - - - +52. 3024. 0 0
20000 Call - - - - +52. 2975. 0 1
20050 Call - - - - +52. 2926. 0 0
20100 Call - - - - +51. 2876. 0 0
20150 Call - - - - +52. 2827. 0 0
20200 Call - - - - +52. 2778. 0 0
20250 Call - - - - +52. 2729. 0 0
20300 Call - - - - +52. 2680. 0 3
20350 Call - - - - +52. 2631. 0 0
20400 Call - - - - +52. 2582. 0 0
20450 Call - - - - +52. 2533. 0 0
20500 Call - - - - +51. 2484. 0 0
20550 Call - - - - +51. 2435. 0 1
20600 Call - - - - +52. 2387. 0 0
20650 Call - - - - +52. 2338. 0 0
20700 Call - - - - +51. 2289. 0 0
20750 Call - 2218.B - 2215.B +51. 2240. 0 0
20800 Call - 2168.B - 2168.B +51. 2192. 0 0
20850 Call - 2121.B - 2120.B +51. 2143. 0 0
20900 Call - 2071.B - 2071.B +51. 2095. 0 0
20950 Call - 2023.B - 2022.B +51. 2047. 0 0
21000 Call - 1975.B - 1975.B +50. 1998. 0 13
21050 Call - 1927.B - 1926.B +51. 1950. 0 0
21100 Call - 1879.B - 1878.B +51. 1902. 0 58
21150 Call - 1832.B - 1830.B +50. 1854. 0 0
21200 Call 1796. 1833. 1796. 1833. +50. 1806. 3 39
21250 Call - 1735.B - 1735.B +50. 1758. 0 0
21300 Call 1704. 1704. 1704. 1704. +50. 1711. 1 3
21350 Call - 1640.B - 1640.B +50. 1663. 0 1
21400 Call - 1593.B - 1592.B +50. 1616. 0 4
21450 Call - 1546.B - 1545.B +49. 1568. 0 0
21500 Call - 1498.B - 1498.B +49. 1521. 0 3
21550 Call - 1452.B - 1451.B +49. 1474. 0 1
21600 Call - 1404.B - 1404.B +49. 1427. 0 1
21650 Call - 1358.B - 1358.B +50. 1381. 0 1
21700 Call - 1312.B - 1310.B +49. 1334. 0 2
21750 Call - 1266.B - 1265.B +50. 1288. 0 0
21800 Call - 1219.B - 1219.B +50. 1242. 0 0
21850 Call - 1174.B - 1173.B +50. 1196. 0 22
21900 Call - 1128.B - 1128.B +50. 1150. 0 1
21950 Call - 1083.B - 1081.B +49. 1104. 0 2
22000 Call - 1037.B - 1037.B +48. 1059. 0 34
22050 Call - 991.B - 991.B +47. 1013. 0 25
22100 Call - 948.B - 947.B +46. 968. 0 33
22150 Call - 903.B - 903.B +47. 924. 0 1
22200 Call - 860.B - 860.B +47. 880. 0 3
22250 Call - 816.B - 816.B +47. 836. 0 22
22300 Call - 773.B - 773.B +48. 793. 0 21
22350 Call - 731.B - 731.B +47. 750. 0 42
22400 Call - 688.B - 688.B +46. 708. 0 12
22450 Call - 647.B - 647.B +44. 666. 0 27
22500 Call - 607.B - 607.B +45. 626. 0 44
22550 Call - 567.B - 567.B +44. 585. 0 1
22600 Call - 527.B - 527.B +44. 546. 0 6
22650 Call - 489.B - 489.B +44. 508. 0 2
22700 Call - 452.B - 452.B +43. 470. 0 51
22750 Call - 416.B - 416.B +40. 433. 0 1
22800 Call - 381.B - 381.B +38. 397. 0 50
22850 Call - 348.B - 348.B +36. 363. 0 29
22900 Call - 316.B - 316.B +33. 329. 0 21
22950 Call - 285.B - 285.B +31. 297. 0 46
23000 Call 245. 256.B 241.A 256.B +29. 267. 1 235
23050 Call - 229.B - 229.B +26. 238. 0 121
23100 Call 200. 204.B 197.A 204.B +23. 211. 3 2
23150 Call - 181.B - 181.B +21. 186. 0 2
23200 Call - 159.B - 159.B +19. 164. 0 9
23250 Call 132. 140.B 129.A 140.B +16. 143. 51 11
23300 Call - 122.B - 122.B +14. 125. 0 40
23350 Call - 106.B - 106.B +13. 109. 0 0
23400 Call - 92.B - 92.B +11. 94. 0 57
23450 Call - 80.B - 80.B +10. 82. 0 0
23500 Call - 69.B - 69.B +9. 71. 0 344
23550 Call - 59.B - 59.B +8. 62. 0 0
23600 Call - 50.B - 50.B +8. 54. 0 0
23650 Call 45. 45. 45. 45. +7. 47. 1 0
23700 Call - 37.B - 37.B +6. 41. 0 0
23750 Call - 32.B - 32.B +6. 36. 0 0
23800 Call - 28.B - 28.B +6. 32. 0 0
23850 Call - 24.B - 24.B +6. 28. 0 0
23900 Call - 21.B - 21.B +6. 25. 0 0
23950 Call - 18.B - 18.B +6. 23. 0 0
24000 Call - 16.B - 16.B +5. 20. 0 35
24050 Call - 14.B - 14.B +5. 18. 0 0
24100 Call - 13.B - 13.B +6. 17. 0 0
24150 Call - 11.B - 11.B +5. 15. 0 0
24200 Call - 10.B - 10.B +5. 14. 0 0
24250 Call - 9.B - 9.B +5. 13. 0 0
24300 Call - 8.B - 8.B +5. 12. 0 0
24350 Call - 8.B - 8.B +5. 11. 0 0
24400 Call - 7.B - 7.B +4. 10. 0 0
24450 Call - 7.B - 7.B +5. 10. 0 0
24500 Call - 6.B - 6.B +4. 9. 0 0
24550 Call - 6.B - 6.B +4. 8. 0 0
24600 Call - 5.B - 5.B +4. 8. 0 0
24650 Call - 5.B - 5.B +3. 7. 0 0
24700 Call - 5.B - 5.B +3. 7. 0 0
24750 Call - 4.B - 4.B +3. 6. 0 0
24800 Call - 4.B - 4.B +3. 6. 0 0
24850 Call - 4.B - 4.B +2. 5. 0 0
24900 Call - - - - +2. 5. 0 0
24950 Call - - - - +2. 5. 0 0
25000 Call - - - - +1. 4. 0 41
25050 Call - 3.B - 3.B +2. 4. 0 0
25100 Call - 3.B - 3.B +2. 4. 0 0
25200 Call - - - - +1. 3. 0 0
25300 Call - - - - +1. 3. 0 1
25400 Call - - - - +1. 3. 0 0
25500 Call - - - - UNCH 2. 0 20
25600 Call - - - - UNCH 2. 0 0
25700 Call - - - - UNCH 2. 0 0
25800 Call - - - - +1. 2. 0 0
25900 Call - - - - UNCH 1. 0 0
26000 Call - - - - UNCH 1. 0 100
26100 Call - - - - UNCH 1. 0 0
26200 Call - - - - UNCH 1. 0 0
26300 Call - - - - UNCH 1. 0 0
26400 Call - - - - UNCH 1. 0 0
26500 Call - - - - UNCH 1. 0 0
26600 Call - - - - UNCH 1. 0 0
26700 Call - - - - UNCH 1. 0 0
26800 Call - - - - UNCH 1. 0 0
26900 Call - - - - UNCH 1. 0 0
27000 Call - - - - UNCH 1. 0 0
27100 Call - - - - UNCH 1. 0 0
27200 Call - - - - UNCH 1. 0 0
27300 Call - - - - UNCH 1. 0 0
27500 Call - - - - UNCH 1. 0 0
28000 Call - - - - UNCH 1. 0 0
28500 Call - - - - UNCH 1. 0 0
29000 Call - - - - UNCH 1. 0 0
29500 Call - - - - UNCH 1. 0 0
30000 Call - - - - UNCH 1. 0 0
10000 Put - - - - UNCH 1. 0 0
10500 Put - - - - UNCH 1. 0 0
11000 Put - - - - UNCH 1. 0 1
11500 Put - - - - UNCH 1. 0 0
12000 Put - - - - -1. 1. 0 0
12500 Put - - - - UNCH 2. 0 2
13000 Put - - - - UNCH 2. 0 65
13500 Put - - - - UNCH 3. 0 0
14000 Put - - - - -1. 3. 0 36
14500 Put - - - - UNCH 4. 0 2
15000 Put - - - - UNCH 5. 0 0
15500 Put - - - - -1. 5. 0 1
16000 Put - - - - -1. 6. 0 315
16100 Put - - - - -1. 6. 0 0
16200 Put - - - - -1. 7. 0 0
16300 Put - - - - -1. 7. 0 0
16400 Put - - - - -1. 7. 0 1
16500 Put - - - - -1. 7. 0 299
16600 Put - - - - -1. 8. 0 5
16700 Put - - - - -1. 8. 0 0
16800 Put - - - - -1. 8. 0 0
16900 Put - - - - -1. 8. 0 0
17000 Put - - - - -1. 9. 0 38
17100 Put - - - - -1. 9. 0 0
17200 Put - - - - -1. 9. 0 0
17300 Put - - - - -1. 10. 0 0
17400 Put - - - - -1. 10. 0 0
17500 Put - - - - -1. 10. 0 35
17600 Put - - - - -1. 11. 0 0
17700 Put - - - - -1. 11. 0 0
17800 Put - - - - -1. 11. 0 0
17900 Put - - - - -1. 12. 0 9
18000 Put - - - - -1. 12. 0 75
18100 Put - - - - UNCH 13. 0 0
18200 Put - - - - -1. 13. 0 15
18300 Put - - - - -1. 13. 0 1
18400 Put - - - - -1. 14. 0 0
18500 Put - - - - UNCH 15. 0 65
18600 Put - - - - -1. 15. 0 1
18700 Put - - - - UNCH 16. 0 0
18800 Put - - - - -1. 16. 0 0
18900 Put - - - - UNCH 17. 0 0
19000 Put - - - - UNCH 18. 0 180
19100 Put - - - - -1. 18. 0 0
19150 Put - - - - UNCH 19. 0 0
19200 Put - - - - -1. 19. 0 0
19250 Put - - - - UNCH 20. 0 0
19300 Put - - - - UNCH 20. 0 0
19350 Put - - - - -1. 20. 0 0
19400 Put - - - - UNCH 21. 0 0
19450 Put - - - - -1. 21. 0 0
19500 Put - - - - UNCH 22. 0 171
19550 Put - - - - -1. 22. 0 0
19600 Put - - - - -1. 23. 0 1
19650 Put - - - - -1. 23. 0 0
19700 Put - - - - -1. 24. 0 0
19750 Put - - - - UNCH 25. 0 0
19800 Put - - - - -1. 25. 0 1
19850 Put - - - - -1. 26. 0 0
19900 Put - - - - -1. 26. 0 2
19950 Put - - - - -1. 27. 0 2
20000 Put 25. 25. 25. 25. -1. 28. 1 286
20050 Put - - - - -1. 29. 0 0
20100 Put - - - - -1. 29. 0 31
20150 Put - - - - -1. 30. 0 0
20200 Put - - - - -1. 31. 0 35
20250 Put - - - - -1. 32. 0 2
20300 Put - - - - -1. 33. 0 0
20350 Put - - - - -1. 34. 0 0
20400 Put - - - - -1. 35. 0 2
20450 Put - - - - -1. 36. 0 10
20500 Put - - - - -1. 37. 0 114
20550 Put - - - - -1. 38. 0 0
20600 Put - - - - -2. 39. 0 1
20650 Put - - - - -2. 40. 0 0
20700 Put - - - - -2. 41. 0 6
20750 Put - - - - -1. 43. 0 3
20800 Put - - 42.A 42.A -2. 44. 0 10
20850 Put - - - - -1. 46. 0 3
20900 Put - - - - -2. 47. 0 10
20950 Put - - 50.A 50.A -2. 49. 0 5
21000 Put 60. 60. 52.A 52.A -2. 50. 1 128
21050 Put - - - - -2. 52. 0 1
21100 Put - - 55.A 55.A -2. 54. 0 16
21150 Put - - 57.A 57.A -2. 56. 0 1
21200 Put 63. 63. 59.A 61.A -2. 58. 1 26
21250 Put - - 61.A 61.A -3. 60. 0 6
21300 Put - - 64.A 64.A -3. 62. 0 4
21350 Put - - 66.A 66.A -3. 65. 0 0
21400 Put - - 68.A 68.A -3. 67. 0 21
21450 Put - - 71.A 71.A -3. 70. 0 0
21500 Put - - 74.A 74.A -4. 72. 0 14
21550 Put - - 76.A 76.A -4. 75. 0 0
21600 Put 78. 78. 78. 78. -4. 78. 1 168
21650 Put - - 82.A 82.A -3. 82. 0 5
21700 Put - - 86.A 86.A -4. 85. 0 17
21750 Put - - 89.A 89.A -3. 89. 0 7
21800 Put - - 93.A 93.A -4. 92. 0 174
21850 Put - - 97.A 97.A -4. 96. 0 1
21900 Put - - 101.A 101.A -4. 100. 0 4
21950 Put - - 105.A 105.A -4. 105. 0 31
22000 Put - - 110.A 110.A -5. 109. 0 64
22050 Put - - 115.A 115.A -6. 114. 0 2
22100 Put - - 120.A 120.A -6. 119. 0 201
22150 Put - - 125.A 125.A -7. 124. 0 40
22200 Put 133. 133. 131.A 131.A -6. 130. 1 276
22250 Put 135. 136.B 135. 136.B -6. 136. 1 19
22300 Put - - 144.A 144.A -5. 143. 0 16
22350 Put - - 152.A 152.A -6. 150. 0 7
22400 Put - - 159.A 160.B -7. 158. 0 16
22450 Put - - 168.A 168.A -8. 166. 0 0
22500 Put - - 177.A 178.B -9. 175. 0 44
22550 Put - - 187.A 188.B -9. 185. 0 2
22600 Put - - 197.A 199.B -8. 196. 0 13
22650 Put - - 209.A 211.B -9. 207. 0 5
22700 Put - - 221.A 223.B -11. 219. 0 15
22750 Put - - 234.A 237.A -12. 233. 0 13
22800 Put 245. 252.B 245. 252.B -14. 247. 5 1
22850 Put - - 265.A 267.A -17. 262. 0 0
22900 Put - - 282.A 284.A -19. 279. 0 1
22950 Put - - 302.A 305.A -22. 296. 0 0
23000 Put - - 323.A 324.A -24. 316. 0 400
23050 Put - - 346.A 349.B -27. 337. 0 0
23100 Put - - 370.A 374.A -29. 360. 0 0
23150 Put - - 397.A 401.A -32. 385. 0 0
23200 Put - - 426.A 430.A -35. 412. 0 0
23250 Put - - 457.A 460.A -36. 442. 0 0
23300 Put - - 490.A 492.A -39. 473. 0 0
23350 Put - - 524.A 527.A -40. 507. 0 0
23400 Put - - 559.A 563.A -42. 543. 0 0
23450 Put - - 598.A 601.A -43. 580. 0 0
23500 Put - - 637.A 640.A -44. 619. 0 0
23550 Put - - 678.A 681.A -45. 660. 0 0
23600 Put - - 721.A 724.A -46. 701. 0 0
23650 Put - - 765.A 767.A -46. 745. 0 0
23700 Put - - 809.A 810.A -46. 789. 0 0
23750 Put - - - - -47. 834. 0 0
23800 Put - - - - -47. 879. 0 0
23850 Put - - - - -47. 926. 0 0
23900 Put - - - - -47. 973. 0 0
23950 Put - - - - -47. 1020. 0 0
24000 Put - - - - -47. 1068. 0 0
24050 Put - - - - -47. 1116. 0 0
24100 Put - - - - -48. 1164. 0 0
24150 Put - - - - -47. 1213. 0 0
24200 Put - - - - -48. 1261. 0 0
24250 Put - - - - -48. 1310. 0 0
24300 Put - - - - -48. 1359. 0 0
24350 Put - - - - -49. 1408. 0 0
24400 Put - - - - -48. 1458. 0 0
24450 Put - - - - -49. 1507. 0 0
24500 Put - - - - -49. 1556. 0 0
24550 Put - - - - -50. 1605. 0 0
24600 Put - - - - -49. 1655. 0 0
24650 Put - - - - -50. 1704. 0 0
24700 Put - - - - -50. 1754. 0 0
24750 Put - - - - -51. 1803. 0 0
24800 Put - - - - -50. 1853. 0 0
24850 Put - - - - -51. 1902. 0 0
24900 Put - - - - -51. 1952. 0 0
24950 Put - - - - -51. 2002. 0 0
25000 Put - - - - -52. 2051. 0 0
25050 Put - - - - -52. 2101. 0 0
25100 Put - - - - -52. 2151. 0 0
25200 Put - - - - -52. 2250. 0 0
25300 Put - - - - -52. 2350. 0 0
25400 Put - - - - -52. 2450. 0 0
25500 Put - - - - -53. 2549. 0 0
25600 Put - - - - -53. 2649. 0 0
25700 Put - - - - -53. 2749. 0 0
25800 Put - - - - -53. 2849. 0 0
25900 Put - - - - -53. 2949. 0 0
26000 Put - - - - -53. 3049. 0 0
26100 Put - - - - -53. 3149. 0 0
26200 Put - - - - -53. 3249. 0 0
26300 Put - - - - -53. 3349. 0 0
26400 Put - - - - -53. 3449. 0 0
26500 Put - - - - -53. 3549. 0 0
26600 Put - - - - -53. 3649. 0 0
26700 Put - - - - -53. 3749. 0 0
26800 Put - - - - -53. 3849. 0 0
26900 Put - - - - -53. 3949. 0 0
27000 Put - - - - -53. 4049. 0 0
27100 Put - - - - -53. 4149. 0 0
27200 Put - - - - -53. 4249. 0 0
27300 Put - - - - UNCH 4349. 0 0
27500 Put - - - - -53. 4549. 0 0
28000 Put - - - - -53. 5049. 0 0
28500 Put - - - - -53. 5549. 0 0
29000 Put - - - - -53. 6049. 0 0
29500 Put - - - - -53. 6549. 0 0
30000 Put - - - - -53. 7049. 0 0
Total 71 5,250

欢迎了解E-迷你标普500期货

无论您是对期货、期权感兴趣的新手,还是希望拓展美股期货市场经验丰富的交易员,E-迷你标普500期货为您提供充分的交易机会

欢迎了解E-迷你标普500期货