SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權
2024年5月24日
認沽盤
| 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 拍板 | 收市價 | 變化 | % 變化 | 成交量 | 未平倉合約 |
|---|---|---|---|---|---|---|---|---|---|---|
| 116.41 | 0.00 | - | 2 | 5 | 395.00 | 0.03 | -0.02 | -40.00% | 17 | 504 |
| 121.87 | +10.78 | +9.70% | 3 | 23 | 400.00 | 0.03 | -0.02 | -40.00% | 9 | 486 |
| 106.45 | 0.00 | - | 15 | 16 | 405.00 | 0.03 | -0.04 | -57.14% | 2 | 12,521 |
| 113.11 | +20.61 | +22.28% | 1 | 7 | 410.00 | 0.03 | -0.05 | -62.50% | 158 | 1,041 |
| 101.56 | +8.63 | +9.29% | 1 | 2 | 415.00 | 0.03 | -0.05 | -62.50% | 5 | 1,205 |
| 101.10 | +21.72 | +27.36% | 1 | 52 | 420.00 | 0.03 | -0.05 | -62.50% | 214 | 531 |
| 84.08 | 0.00 | - | 1 | 63 | 425.00 | 0.05 | -0.03 | -37.50% | 225 | 2,348 |
| 91.20 | +8.01 | +9.63% | 1 | 12 | 430.00 | 0.05 | -0.03 | -37.50% | 75 | 2,026 |
| 83.28 | +12.70 | +17.99% | 1 | 22 | 435.00 | 0.04 | -0.05 | -55.56% | 100 | 1,147 |
| 81.19 | +7.82 | +10.66% | 6 | 58 | 440.00 | 0.05 | -0.05 | -50.00% | 3 | 491 |
| 72.97 | +4.42 | +6.45% | 1 | 32 | 445.00 | 0.06 | -0.06 | -50.00% | 61 | 2,124 |
| 72.66 | +9.36 | +14.79% | 3 | 45 | 450.00 | 0.07 | -0.06 | -46.15% | 16 | 10,143 |
| 65.35 | +18.16 | +38.48% | 10 | 22 | 455.00 | 0.06 | -0.08 | -57.14% | 232 | 2,246 |
| 61.50 | +7.93 | +14.80% | 4 | 28 | 460.00 | 0.07 | -0.11 | -61.11% | 280 | 2,133 |
| 54.67 | +6.44 | +13.35% | 2 | 176 | 465.00 | 0.08 | -0.12 | -60.00% | 143 | 2,760 |
| 51.56 | +7.79 | +17.80% | 18 | 87 | 470.00 | 0.08 | -0.16 | -66.67% | 134 | 2,422 |
| 43.72 | +5.40 | +14.09% | 2 | 93 | 475.00 | 0.10 | -0.21 | -67.74% | 334 | 14,017 |
| 42.13 | +8.32 | +24.61% | 12 | 212 | 480.00 | 0.11 | -0.30 | -73.17% | 296 | 14,569 |
| 30.43 | 0.00 | - | - | 7 | 481.00 | 0.11 | -0.35 | -76.09% | 54 | 1,110 |
| 37.38 | +13.38 | +55.75% | 1 | 46 | 482.00 | 0.12 | -0.38 | -76.00% | 30 | 986 |
| 36.90 | +13.23 | +55.89% | 1 | 84 | 483.00 | 0.12 | -0.38 | -76.00% | 156 | 999 |
| 20.93 | 0.00 | - | 50 | 36 | 484.00 | 0.11 | -0.46 | -80.70% | 108 | 1,122 |
| 37.17 | +8.15 | +28.08% | 4 | 128 | 485.00 | 0.12 | -0.45 | -78.95% | 1,987 | 3,638 |
| 36.03 | +17.12 | +90.53% | 10 | 222 | 486.00 | 0.16 | -0.46 | -74.19% | 58 | 895 |
| 26.34 | 0.00 | - | 200 | 353 | 487.00 | 0.13 | -0.53 | -80.30% | 23 | 1,979 |
| 25.18 | 0.00 | - | 27 | 31 | 488.00 | 0.15 | -0.58 | -79.45% | 26 | 3,396 |
| 33.05 | +16.42 | +98.74% | 300 | 9 | 489.00 | 0.17 | -0.62 | -78.48% | 341 | 5,966 |
| 32.19 | +8.19 | +34.12% | 6 | 1,268 | 490.00 | 0.17 | -0.69 | -80.23% | 1,799 | 17,518 |
| 29.86 | +11.52 | +62.81% | 1 | 11 | 491.00 | 0.17 | -0.82 | -82.83% | 137 | 1,078 |
| 28.88 | +6.91 | +31.45% | 8 | 48 | 492.00 | 0.20 | -0.80 | -80.00% | 93 | 3,059 |
| 29.13 | +8.25 | +39.51% | 1 | 440 | 493.00 | 0.21 | -0.90 | -81.08% | 252 | 9,406 |
| 25.32 | +11.54 | +83.74% | 2 | 347 | 494.00 | 0.22 | -0.98 | -81.67% | 2,607 | 3,058 |
| 26.65 | +7.16 | +36.74% | 9 | 1,331 | 495.00 | 0.23 | -1.06 | -82.17% | 4,546 | 17,331 |
| 25.45 | +6.84 | +36.75% | 2 | 281 | 496.00 | 0.24 | -1.17 | -82.98% | 416 | 8,523 |
| 24.71 | +6.95 | +39.13% | 5 | 554 | 497.00 | 0.28 | -1.25 | -81.70% | 2,265 | 4,149 |
| 23.82 | +6.46 | +37.21% | 2 | 661 | 498.00 | 0.29 | -1.37 | -82.53% | 1,083 | 4,939 |
| 23.21 | +7.19 | +44.88% | 19 | 761 | 499.00 | 0.31 | -1.50 | -82.87% | 429 | 2,394 |
| 22.34 | +6.96 | +45.25% | 85 | 883 | 500.00 | 0.39 | -1.57 | -80.10% | 4,824 | 13,503 |
| 20.95 | +6.70 | +47.02% | 7 | 1,587 | 501.00 | 0.41 | -1.77 | -81.19% | 228 | 3,252 |
| 20.44 | +7.01 | +52.20% | 72 | 1,150 | 502.00 | 0.44 | -1.92 | -81.36% | 159 | 3,306 |
| 19.09 | +6.39 | +50.31% | 5 | 1,285 | 503.00 | 0.48 | -2.25 | -82.42% | 785 | 1,308 |
| 18.92 | +6.82 | +56.36% | 19 | 1,298 | 504.00 | 0.58 | -2.19 | -79.06% | 1,564 | 4,830 |
| 17.99 | +6.71 | +59.49% | 52 | 1,065 | 505.00 | 0.66 | -2.37 | -78.22% | 2,050 | 2,244 |
| 17.10 | +6.56 | +62.24% | 20 | 757 | 506.00 | 0.75 | -2.59 | -77.54% | 1,928 | 1,472 |
| 16.21 | +6.06 | +59.70% | 45 | 842 | 507.00 | 0.83 | -3.00 | -78.33% | 515 | 1,257 |
| 15.25 | +5.94 | +63.80% | 29 | 1,870 | 508.00 | 0.94 | -2.99 | -76.08% | 2,175 | 11,917 |
| 14.21 | +5.56 | +64.28% | 24 | 789 | 509.00 | 1.05 | -3.18 | -75.18% | 507 | 1,040 |
| 13.20 | +5.05 | +61.96% | 185 | 2,352 | 510.00 | 1.20 | -3.37 | -73.74% | 5,200 | 8,316 |
| 12.46 | +4.95 | +65.91% | 104 | 735 | 511.00 | 1.34 | -3.60 | -72.87% | 683 | 1,412 |
| 11.73 | +4.77 | +68.53% | 47 | 845 | 512.00 | 1.52 | -3.84 | -71.64% | 739 | 6,486 |
| 10.70 | +4.38 | +69.30% | 342 | 1,520 | 513.00 | 1.69 | -4.19 | -71.26% | 455 | 2,068 |
| 9.91 | +4.46 | +81.83% | 70 | 1,231 | 514.00 | 1.91 | -4.64 | -70.84% | 2,830 | 5,210 |
| 9.30 | +4.15 | +80.58% | 975 | 3,001 | 515.00 | 2.17 | -4.95 | -69.52% | 2,777 | 3,001 |
| 8.71 | +3.95 | +82.98% | 196 | 1,851 | 516.00 | 2.40 | -5.26 | -68.67% | 757 | 2,390 |
| 7.90 | +3.55 | +81.61% | 238 | 2,616 | 517.00 | 2.71 | -5.45 | -66.79% | 4,216 | 3,972 |
| 6.87 | +3.25 | +89.78% | 831 | 2,526 | 518.00 | 3.01 | -5.72 | -65.52% | 1,111 | 4,258 |
| 6.16 | +2.77 | +81.71% | 1,025 | 2,225 | 519.00 | 3.37 | -6.17 | -64.68% | 1,652 | 3,811 |
| 5.62 | +2.51 | +80.71% | 3,584 | 8,130 | 520.00 | 3.79 | -6.18 | -61.99% | 3,613 | 1,764 |
| 5.01 | +2.33 | +86.94% | 7,059 | 6,404 | 521.00 | 4.19 | -6.47 | -60.69% | 1,293 | 168 |
| 4.45 | +2.00 | +81.63% | 1,922 | 2,174 | 522.00 | 4.70 | -7.59 | -61.76% | 1,275 | 93 |
| 3.95 | +1.76 | +80.37% | 1,415 | 2,073 | 523.00 | 5.14 | -9.31 | -64.43% | 443 | 245 |
| 3.47 | +1.61 | +86.56% | 8,696 | 1,541 | 524.00 | 5.71 | -9.06 | -61.34% | 111 | 38 |
| 3.01 | +1.47 | +95.45% | 4,418 | 9,258 | 525.00 | 6.26 | -7.75 | -55.32% | 306 | 76 |
| 2.60 | +1.21 | +87.05% | 5,561 | 5,644 | 526.00 | 6.90 | -8.14 | -54.12% | 1,528 | 40 |
| 2.20 | +0.95 | +76.00% | 989 | 2,146 | 527.00 | 7.40 | -19.60 | -72.59% | 7 | 29 |
| 1.90 | +0.86 | +82.69% | 1,726 | 4,213 | 528.00 | 8.35 | -9.90 | -54.25% | 29 | 24 |
| 1.57 | +0.73 | +86.90% | 8,766 | 2,300 | 529.00 | 9.45 | -15.25 | -61.74% | 19 | 2 |
| 1.34 | +0.58 | +76.32% | 13,613 | 7,487 | 530.00 | 9.85 | -8.85 | -47.33% | 135 | 111 |
| 1.10 | +0.47 | +74.60% | 714 | 929 | 531.00 | 12.55 | -15.45 | -55.18% | 4 | 3 |
| 0.91 | +0.37 | +68.52% | 1,209 | 2,467 | 532.00 | 10.99 | -17.49 | -61.41% | 3 | 0 |
| 0.81 | +0.37 | +84.09% | 664 | 2,091 | 533.00 | 14.17 | -15.34 | -51.98% | 1 | 2 |
| 0.58 | +0.21 | +56.76% | 440 | 1,459 | 534.00 | 23.89 | 0.00 | - | 127 | 0 |
| 0.48 | +0.16 | +50.00% | 1,747 | 2,110 | 535.00 | 14.20 | -16.03 | -53.03% | 50 | 2 |
| 0.41 | +0.13 | +46.43% | 278 | 1,086 | 536.00 | 15.07 | -17.27 | -53.40% | 3 | 0 |
| 0.30 | +0.08 | +36.36% | 119 | 941 | 537.00 | 37.01 | 0.00 | - | 3 | 0 |
| 0.25 | +0.03 | +13.64% | 338 | 1,072 | 538.00 | 36.91 | 0.00 | - | 2 | 0 |
| 0.21 | +0.05 | +31.25% | 218 | 966 | 539.00 | 25.30 | 0.00 | - | 511 | 0 |
| 0.15 | +0.02 | +15.38% | 843 | 2,069 | 540.00 | 19.76 | -16.79 | -45.94% | 1 | 0 |
| 0.15 | -0.02 | -11.76% | 7 | 27 | 541.00 | - | - | - | - | - |
| 0.13 | -0.01 | -7.14% | 109 | 86 | 542.00 | - | - | - | - | - |
| 0.08 | -0.03 | -27.27% | 42 | 5 | 543.00 | - | - | - | - | - |
| 0.07 | -0.04 | -36.36% | 25 | 6 | 544.00 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 134 | 1,395 | 545.00 | 30.45 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 5 | 5 | 546.00 | 25.80 | 0.00 | - | 2 | 1 |
| 0.07 | +0.02 | +40.00% | 9 | 1 | 548.00 | - | - | - | - | - |
| 0.07 | +0.02 | +40.00% | 20 | 43 | 549.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 108 | 1,130 | 550.00 | 34.30 | 0.00 | - | 4 | 0 |
| 0.03 | -0.01 | -25.00% | 3 | 1,018 | 555.00 | 37.42 | -8.94 | -19.28% | 20 | 0 |
| 0.02 | 0.00 | - | 1,448 | 2,946 | 560.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 4,943 | 565.00 | 46.04 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 28 | 3,681 | 570.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 14 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 27 | 307 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 86 | 681 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 40 | 592 | 590.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 11 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 30 | 600.00 | - | - | - | - | - |
