香港股市 已收市

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
508.26+4.77 (+0.95%)
收市:04:00PM EDT
508.69 +0.43 (+0.08%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年5月3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
SPY240503C004000002024-04-26 11:59AM EDT400.00109.02108.48108.85+10.11+10.22%3791.60%
SPY240503C004100002024-04-17 11:47AM EDT410.0092.7698.4998.870.00--183.89%
SPY240503C004150002024-04-25 3:42PM EDT415.0088.5993.5093.880.00-22780.13%
SPY240503C004250002024-04-26 3:27PM EDT425.0085.0083.5283.89+7.45+9.61%9572.41%
SPY240503C004300002024-04-26 2:33PM EDT430.0079.1778.5378.90+9.64+13.86%11668.65%
SPY240503C004350002024-04-26 2:56PM EDT435.0074.3673.5373.91+9.83+15.23%11664.75%
SPY240503C004400002024-04-26 9:33AM EDT440.0069.3168.5468.92+6.73+10.75%251060.94%
SPY240503C004450002024-04-23 12:51PM EDT445.0063.7163.5563.93+2.15+3.49%1557.13%
SPY240503C004500002024-04-26 12:03PM EDT450.0059.1258.5658.93+10.08+20.55%73953.22%
SPY240503C004550002024-04-26 4:09PM EDT455.0053.9553.5753.94+2.98+5.85%32952.54%
SPY240503C004600002024-04-26 3:44PM EDT460.0049.3548.5848.96+5.36+12.18%1650148.61%
SPY240503C004650002024-04-26 12:05PM EDT465.0044.0843.6043.97+10.30+30.49%11844.51%
SPY240503C004700002024-04-26 3:46PM EDT470.0039.3138.6138.98+5.54+16.41%166140.36%
SPY240503C004750002024-04-26 9:53AM EDT475.0033.3333.7433.93+4.08+13.95%66235.43%
SPY240503C004800002024-04-26 2:59PM EDT480.0029.9828.7828.96+1.73+6.12%3828231.45%
SPY240503C004820002024-04-25 9:30AM EDT482.0024.9126.8026.98+6.41+34.65%1229.88%
SPY240503C004840002024-04-25 12:58PM EDT484.0018.8724.8325.010.00-5328.39%
SPY240503C004850002024-04-26 3:18PM EDT485.0024.9523.8424.02+0.95+3.96%76327.59%
SPY240503C004860002024-04-26 9:30AM EDT486.0021.2022.8623.04+3.94+22.83%21726.87%
SPY240503C004870002024-04-26 3:50PM EDT487.0022.6221.8822.06+4.80+26.94%185326.12%
SPY240503C004880002024-04-26 12:16PM EDT488.0021.4620.9121.09+4.53+26.76%81625.46%
SPY240503C004890002024-04-26 3:09PM EDT489.0021.1519.9420.12+7.69+57.13%171624.78%
SPY240503C004900002024-04-26 4:07PM EDT490.0019.2718.9819.15+2.67+16.08%58689424.07%
SPY240503C004910002024-04-26 1:42PM EDT491.0019.1418.0318.20+8.87+86.37%64523.49%
SPY240503C004920002024-04-26 4:11PM EDT492.0017.1717.0817.25+4.18+32.18%2324322.88%
SPY240503C004930002024-04-26 3:59PM EDT493.0016.4716.1516.31+3.30+25.06%1945122.30%
SPY240503C004940002024-04-26 3:19PM EDT494.0016.2715.2215.38+4.68+40.38%3926721.75%
SPY240503C004950002024-04-26 4:03PM EDT495.0014.4114.3114.46+3.50+32.08%16953521.22%
SPY240503C004960002024-04-26 3:13PM EDT496.0014.5913.4113.56+2.46+20.28%5598520.75%
SPY240503C004970002024-04-26 4:02PM EDT497.0012.6212.5312.67+0.34+2.77%1321,45220.29%
SPY240503C004980002024-04-26 4:00PM EDT498.0011.8011.6611.80+0.04+0.34%2681,78419.87%
SPY240503C004990002024-04-26 4:10PM EDT499.0010.9810.8210.94+0.21+1.95%3341,12219.43%
SPY240503C005000002024-04-26 4:12PM EDT500.0010.099.9910.11+0.16+1.61%1,3389,73619.06%
SPY240503C005010002024-04-26 4:01PM EDT501.009.289.199.29-0.01-0.11%1681,32818.65%
SPY240503C005020002024-04-26 3:49PM EDT502.009.028.418.50+0.49+5.74%3211,53018.29%
SPY240503C005030002024-04-26 3:52PM EDT503.008.007.657.73+0.42+5.54%5112,81317.91%
SPY240503C005040002024-04-26 4:01PM EDT504.006.966.936.99-0.06-0.85%6602,06717.55%
SPY240503C005050002024-04-26 4:12PM EDT505.006.306.236.29-0.08-1.25%3,6247,78617.26%
SPY240503C005060002024-04-26 4:00PM EDT506.005.645.575.61-0.06-1.05%2,5863,02316.91%
SPY240503C005070002024-04-26 4:10PM EDT507.005.044.944.98-0.10-1.95%7,0573,37916.64%
SPY240503C005075002024-04-26 4:03PM EDT507.504.744.644.67-0.11-2.27%2,7041,19716.47%
SPY240503C005080002024-04-26 4:13PM EDT508.004.374.354.38-0.19-4.17%10,6432,23416.35%
SPY240503C005090002024-04-26 4:14PM EDT509.003.783.793.82-0.22-5.50%12,0961,90616.07%
SPY240503C005100002024-04-26 4:14PM EDT510.003.283.283.30-0.27-7.61%17,99035,16215.78%
SPY240503C005110002024-04-26 4:14PM EDT511.002.802.802.82-0.22-7.28%3,5182,14115.51%
SPY240503C005120002024-04-26 4:14PM EDT512.002.372.372.40-0.23-8.85%3,9573,48715.31%
SPY240503C005125002024-04-26 4:13PM EDT512.502.202.172.20-0.31-12.35%1,7561,71315.19%
SPY240503C005130002024-04-26 4:14PM EDT513.001.991.992.01-0.28-12.33%3,6183,98915.06%
SPY240503C005140002024-04-26 4:13PM EDT514.001.651.641.66-0.28-14.51%5,0032,65314.81%
SPY240503C005150002024-04-26 4:14PM EDT515.001.351.341.36-0.26-16.15%12,8285,26514.60%
SPY240503C005160002024-04-26 4:14PM EDT516.001.091.081.10-0.24-18.05%3,7042,88914.41%
SPY240503C005170002024-04-26 4:14PM EDT517.000.860.850.87-0.26-23.21%3,1252,51814.16%
SPY240503C005175002024-04-26 4:14PM EDT517.500.770.760.78-0.24-23.76%1,5822,77714.11%
SPY240503C005180002024-04-26 4:14PM EDT518.000.680.670.69-0.23-25.27%4,81115,05714.01%
SPY240503C005190002024-04-26 4:14PM EDT519.000.530.520.54-0.22-29.33%2,6473,88913.88%
SPY240503C005200002024-04-26 4:14PM EDT520.000.410.400.42-0.19-31.67%21,64823,88913.77%
SPY240503C005210002024-04-26 4:14PM EDT521.000.310.310.32-0.16-34.04%1,1673,28313.65%
SPY240503C005220002024-04-26 4:14PM EDT522.000.240.230.25-0.15-38.46%1,4922,12613.65%
SPY240503C005225002024-04-26 4:14PM EDT522.500.210.200.21-0.13-38.24%8095,46113.50%
SPY240503C005230002024-04-26 4:12PM EDT523.000.190.180.19-0.11-36.67%1,4752,29013.60%
SPY240503C005240002024-04-26 4:09PM EDT524.000.140.130.14-0.11-44.00%1,3051,87113.50%
SPY240503C005250002024-04-26 4:14PM EDT525.000.110.100.11-0.08-42.11%3,74922,14113.58%
SPY240503C005260002024-04-26 4:09PM EDT526.000.080.080.09-0.05-38.46%8742,35713.77%
SPY240503C005270002024-04-26 4:14PM EDT527.000.070.060.07-0.05-41.67%1,6202,84813.87%
SPY240503C005275002024-04-26 4:10PM EDT527.500.060.050.06-0.02-25.00%2064,62213.82%
SPY240503C005280002024-04-26 4:10PM EDT528.000.050.050.06-0.02-28.57%5741,79214.11%
SPY240503C005290002024-04-26 4:10PM EDT529.000.040.040.05-0.03-42.86%2,0863,47314.36%
SPY240503C005300002024-04-26 4:10PM EDT530.000.030.030.04-0.02-40.00%1,53613,69314.45%
SPY240503C005310002024-04-26 4:10PM EDT531.000.030.030.04-0.01-25.00%2,2232,65215.04%
SPY240503C005320002024-04-26 4:12PM EDT532.000.020.020.03-0.01-33.33%3636,62515.04%
SPY240503C005330002024-04-26 4:12PM EDT533.000.020.020.03-0.01-33.33%4274,53015.63%
SPY240503C005340002024-04-26 4:06PM EDT534.000.020.020.03-0.01-33.33%2321,73416.11%
SPY240503C005350002024-04-26 4:06PM EDT535.000.030.020.03+0.01+50.00%3247,78816.60%
SPY240503C005360002024-04-26 3:44PM EDT536.000.020.020.030.00-8685917.19%
SPY240503C005370002024-04-26 3:20PM EDT537.000.030.010.02+0.02+200.00%1615,94516.80%
SPY240503C005380002024-04-26 3:24PM EDT538.000.020.010.02-0.02-50.00%213,35417.38%
SPY240503C005390002024-04-26 2:43PM EDT539.000.020.010.02+0.01+100.00%1211,28117.97%
SPY240503C005400002024-04-26 3:59PM EDT540.000.020.010.020.00-1995,76218.36%
SPY240503C005450002024-04-26 4:04PM EDT545.000.020.010.02+0.01+100.00%401,29220.90%
SPY240503C005500002024-04-26 4:04PM EDT550.000.010.000.010.00-5,1195,31421.88%
SPY240503C005550002024-04-26 4:07PM EDT555.000.010.000.010.00-1,9002,21823.83%
SPY240503C005600002024-04-26 2:20PM EDT560.000.010.000.010.00-15,11126.17%
SPY240503C005650002024-04-24 3:10PM EDT565.000.010.000.010.00-2777428.13%
SPY240503C005700002024-04-24 1:07PM EDT570.000.010.000.010.00-15177030.47%
SPY240503C005750002024-04-26 12:13PM EDT575.000.010.000.010.00-73,26132.81%
SPY240503C005800002024-04-24 9:53AM EDT580.000.010.000.010.00-6036034.38%
SPY240503C005850002024-04-17 3:37PM EDT585.000.020.000.010.00-104936.72%
SPY240503C005900002024-04-15 2:28PM EDT590.000.010.000.010.00-10017738.67%
SPY240503C005950002024-04-12 11:59AM EDT595.000.020.000.010.00-26540.63%
SPY240503C006000002024-04-24 3:26PM EDT600.000.010.000.010.00-520442.58%
認沽盤範圍2024年5月3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
SPY240503P004000002024-04-26 3:04PM EDT400.000.010.010.02-0.01-50.00%1,02477,82562.50%
SPY240503P004050002024-04-26 4:03PM EDT405.000.010.010.02-0.02-66.67%23,52559.77%
SPY240503P004100002024-04-26 12:58PM EDT410.000.010.010.02-0.01-50.00%1353,69657.03%
SPY240503P004150002024-04-26 4:02PM EDT415.000.020.020.03-0.02-50.00%10523556.25%
SPY240503P004200002024-04-26 4:03PM EDT420.000.020.020.03-0.02-50.00%24653153.52%
SPY240503P004250002024-04-26 12:07PM EDT425.000.030.020.030.00-3780050.39%
SPY240503P004300002024-04-26 4:05PM EDT430.000.030.020.03-0.01-25.00%719154,00448.05%
SPY240503P004350002024-04-26 2:46PM EDT435.000.030.030.04-0.01-25.00%54216,21246.48%
SPY240503P004400002024-04-26 3:59PM EDT440.000.030.030.04-0.02-40.00%18985743.36%
SPY240503P004450002024-04-26 12:30PM EDT445.000.030.030.04-0.01-25.00%15534940.43%
SPY240503P004500002024-04-26 2:56PM EDT450.000.040.030.04-0.03-42.86%1367,95737.31%
SPY240503P004550002024-04-26 4:07PM EDT455.000.040.040.05-0.01-20.00%692,02635.16%
SPY240503P004600002024-04-26 4:00PM EDT460.000.040.040.05-0.02-33.33%56379,51432.03%
SPY240503P004650002024-04-26 4:08PM EDT465.000.050.050.06-0.05-50.00%1,3709,49429.69%
SPY240503P004700002024-04-26 3:54PM EDT470.000.060.060.07-0.03-33.33%1,59313,38927.05%
SPY240503P004750002024-04-26 4:12PM EDT475.000.080.070.08-0.04-33.33%1,23219,30024.22%
SPY240503P004800002024-04-26 4:13PM EDT480.000.100.100.11-0.09-47.37%4,77718,22422.02%
SPY240503P004810002024-04-26 3:45PM EDT481.000.100.110.12-0.06-37.50%32767021.63%
SPY240503P004820002024-04-26 4:01PM EDT482.000.110.120.13-0.09-45.00%7971,12721.19%
SPY240503P004830002024-04-26 3:58PM EDT483.000.120.130.14-0.12-50.00%16,9571,84220.75%
SPY240503P004840002024-04-26 4:14PM EDT484.000.150.140.15-0.08-34.78%1,58614,60720.26%
SPY240503P004850002024-04-26 4:13PM EDT485.000.160.150.16-0.12-42.86%16,08129,21519.78%
SPY240503P004860002024-04-26 4:09PM EDT486.000.170.170.18-0.15-46.87%73689219.48%
SPY240503P004870002024-04-26 4:11PM EDT487.000.200.190.20-0.16-44.44%1,03172319.09%
SPY240503P004880002024-04-26 4:09PM EDT488.000.210.220.23-0.13-38.24%2,9401,61318.85%
SPY240503P004890002024-04-26 4:09PM EDT489.000.240.250.26-0.21-46.67%6687,07818.56%
SPY240503P004900002024-04-26 4:14PM EDT490.000.280.280.29-0.24-46.15%16,42131,65618.16%
SPY240503P004910002024-04-26 4:11PM EDT491.000.330.320.34-0.25-43.10%1,3472,09617.99%
SPY240503P004920002024-04-26 4:14PM EDT492.000.390.380.39-0.28-41.79%7,3822,10617.73%
SPY240503P004930002024-04-26 4:14PM EDT493.000.450.440.45-0.31-40.79%1,5092,26117.49%
SPY240503P004940002024-04-26 4:14PM EDT494.000.520.510.52-0.36-40.91%2,5183,32717.26%
SPY240503P004950002024-04-26 4:14PM EDT495.000.590.590.61-0.41-41.00%12,70223,88317.10%
SPY240503P004960002024-04-26 4:14PM EDT496.000.690.690.70-0.38-35.51%2,8672,58716.85%
SPY240503P004970002024-04-26 4:14PM EDT497.000.820.800.82-0.42-33.87%6,82210,77616.70%
SPY240503P004980002024-04-26 4:14PM EDT498.000.950.940.95-0.44-31.65%5,2064,09216.50%
SPY240503P004990002024-04-26 4:13PM EDT499.001.081.081.10-0.50-31.65%7,5206,39816.32%
SPY240503P005000002024-04-26 4:14PM EDT500.001.261.251.27-0.53-29.61%24,56325,97416.13%
SPY240503P005010002024-04-26 4:14PM EDT501.001.441.441.46-0.57-28.36%3,0055,66915.92%
SPY240503P005020002024-04-26 4:13PM EDT502.001.671.651.67-0.60-26.43%4,5852,88615.69%
SPY240503P005030002024-04-26 4:13PM EDT503.001.901.891.91-0.68-26.36%8,9375,71815.48%
SPY240503P005040002024-04-26 4:14PM EDT504.002.172.162.18-0.70-24.39%5,4434,30115.26%
SPY240503P005050002024-04-26 4:14PM EDT505.002.462.462.48-0.72-22.64%15,1669,22115.03%
SPY240503P005060002024-04-26 4:14PM EDT506.002.802.792.82-0.75-21.13%5,8093,64514.82%
SPY240503P005070002024-04-26 4:14PM EDT507.003.193.163.19-0.74-18.83%11,9292,43214.59%
SPY240503P005075002024-04-26 4:11PM EDT507.503.313.363.39-0.87-20.81%4,2831,42314.47%
SPY240503P005080002024-04-26 4:14PM EDT508.003.613.583.60-0.77-17.58%11,2372,83414.34%
SPY240503P005090002024-04-26 4:14PM EDT509.004.044.024.05-0.75-15.66%13,7771,43914.10%
SPY240503P005100002024-04-26 4:14PM EDT510.004.544.514.54-0.87-16.08%7,1104,08013.84%
SPY240503P005110002024-04-26 4:07PM EDT511.004.975.045.07-1.07-17.72%3,55183913.55%
SPY240503P005120002024-04-26 4:14PM EDT512.005.675.615.67-3.41-37.56%1,0921,76013.36%
SPY240503P005125002024-04-26 3:51PM EDT512.505.555.915.98-1.00-15.27%1351,07113.23%
SPY240503P005130002024-04-26 4:11PM EDT513.006.206.246.30-1.06-14.60%1112,31013.10%
SPY240503P005140002024-04-26 3:45PM EDT514.006.736.906.98-4.53-40.23%2571,26612.85%
SPY240503P005150002024-04-26 4:12PM EDT515.007.637.607.70-3.15-29.22%5993,08112.57%
SPY240503P005160002024-04-26 4:12PM EDT516.008.398.348.46-0.80-8.71%441,21412.26%
SPY240503P005170002024-04-26 3:53PM EDT517.008.779.139.27-8.86-50.26%511,11011.99%
SPY240503P005175002024-04-26 3:45PM EDT517.509.209.549.69-3.83-29.39%3571611.85%
SPY240503P005180002024-04-26 4:04PM EDT518.009.939.9710.12-4.17-29.57%8943611.73%
SPY240503P005190002024-04-26 3:42PM EDT519.0010.6510.8411.00-3.72-25.89%376611.44%
SPY240503P005200002024-04-26 4:03PM EDT520.0011.7711.7511.92-4.73-28.67%8513711.28%
SPY240503P005210002024-04-26 4:03PM EDT521.0012.7012.6812.86-9.15-41.88%48611.08%
SPY240503P005220002024-04-26 2:49PM EDT522.0013.2013.6113.97-3.06-18.82%61213.40%
SPY240503P005225002024-04-25 11:45AM EDT522.5023.1014.1014.460.00-6213.65%
SPY240503P005230002024-04-26 10:08AM EDT523.0014.6814.5914.96-6.78-31.59%8314.01%
SPY240503P005240002024-04-25 3:49PM EDT524.0020.9515.5915.950.00-1502214.62%
SPY240503P005250002024-04-25 3:49PM EDT525.0022.4616.5916.950.00-1081815.33%
SPY240503P005260002024-04-19 12:08PM EDT526.0028.9317.5917.950.00-1016.07%
SPY240503P005270002024-04-26 2:46PM EDT527.0017.9118.5918.95-14.37-44.52%1216.75%
SPY240503P005275002024-04-26 2:25PM EDT527.5018.4919.0919.45-7.58-29.08%1017.12%
SPY240503P005280002024-04-17 1:45PM EDT528.0026.8219.5919.950.00-10017.46%
SPY240503P005290002024-04-16 12:41PM EDT529.0024.4820.5920.950.00-5018.16%
SPY240503P005300002024-04-26 4:04PM EDT530.0021.6321.5921.95-6.12-22.05%6518.85%
SPY240503P005310002024-04-26 4:04PM EDT531.0022.6422.5922.95-3.36-12.92%1119.53%
SPY240503P005320002024-04-26 4:04PM EDT532.0023.6423.5923.95-7.18-23.30%3020.19%
SPY240503P005330002024-04-26 4:04PM EDT533.0024.6524.5924.95+4.41+21.79%2020.85%
SPY240503P005340002024-04-26 4:04PM EDT534.0025.6325.5925.95-5.62-17.98%1121.53%
SPY240503P005350002024-04-26 4:04PM EDT535.0026.6526.5926.95-7.53-22.03%2022.19%
SPY240503P005360002024-04-17 4:04PM EDT536.0035.5127.5827.950.00-51022.85%
SPY240503P005370002024-04-17 3:21PM EDT537.0036.0128.5828.950.00-2023.49%
SPY240503P005380002024-04-10 3:51PM EDT538.0023.7729.5829.950.00-352024.17%
SPY240503P005390002024-04-26 4:05PM EDT539.0030.5630.5830.95-2.69-8.09%1124.81%
SPY240503P005400002024-04-15 2:46PM EDT540.0034.4931.5831.950.00-62025.44%
SPY240503P005450002024-04-26 4:05PM EDT545.0036.5736.5836.95-3.06-7.72%1128.57%
SPY240503P005500002024-04-26 4:05PM EDT550.0041.5841.5841.95-11.04-20.98%2031.64%
SPY240503P005550002024-04-18 3:53PM EDT555.0055.0746.5846.950.00-1034.67%
SPY240503P005600002024-03-27 11:42AM EDT560.0040.0051.5851.950.00-1037.55%
SPY240503P005650002024-04-10 1:01PM EDT565.0051.1456.5856.950.00-1040.43%
SPY240503P005850002024-04-09 12:55PM EDT585.0068.3176.5876.940.00--051.03%
SPY240503P005900002024-04-04 10:06AM EDT590.0067.1481.5881.940.00-2053.61%
SPY240503P006000002024-04-17 11:06AM EDT600.0096.5091.5791.940.00--058.69%