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6月27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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 85.41 | +2.26 | +2.72% | 8 | 0 | 461.00 | 0.01 | 0.00 | - | 60 | 496 |
| - | - | - | - | - | 466.00 | 0.04 | 0.00 | - | - | 1 |
| - | - | - | - | - | 469.00 | 0.02 | 0.00 | - | 10 | 19 |
| 74.61 | 0.00 | - | 1 | 0 | 470.00 | 0.03 | 0.00 | - | 10 | 56 |
| - | - | - | - | - | 471.00 | 0.01 | 0.00 | - | 2 | 65 |
| - | - | - | - | - | 473.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 476.00 | 0.03 | 0.00 | - | 500 | 504 |
| - | - | - | - | - | 477.00 | 0.01 | 0.00 | - | 55 | 56 |
| - | - | - | - | - | 478.00 | 0.07 | 0.00 | - | - | 120 |
| - | - | - | - | - | 479.00 | 0.01 | 0.00 | - | 32 | 32 |
| - | - | - | - | - | 480.00 | 0.01 | 0.00 | - | 12 | 14 |
| - | - | - | - | - | 482.00 | 0.04 | 0.00 | - | - | 6 |
| - | - | - | - | - | 483.00 | 0.02 | 0.00 | - | 180 | 180 |
| 61.00 | 0.00 | - | 1 | 0 | 484.00 | 0.01 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 485.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 487.00 | 0.04 | 0.00 | - | 6 | 312 |
| - | - | - | - | - | 489.00 | 0.01 | 0.00 | - | 1 | 1 |
| 56.90 | 0.00 | - | - | 0 | 490.00 | 0.02 | 0.00 | - | 15 | 18 |
| - | - | - | - | - | 492.00 | 0.01 | 0.00 | - | 1 | 108 |
| - | - | - | - | - | 493.00 | 0.01 | 0.00 | - | 625 | 625 |
| - | - | - | - | - | 494.00 | 0.01 | 0.00 | - | 62 | 770 |
| - | - | - | - | - | 495.00 | 0.01 | 0.00 | - | 100 | 90 |
| - | - | - | - | - | 496.00 | 0.01 | 0.00 | - | 136 | 139 |
| - | - | - | - | - | 497.00 | 0.01 | 0.00 | - | 7 | 10 |
| - | - | - | - | - | 498.00 | 0.01 | 0.00 | - | 138 | 141 |
| - | - | - | - | - | 499.00 | 0.02 | 0.00 | - | 141 | 442 |
| 46.36 | +0.96 | +2.11% | 2 | 1 | 500.00 | 0.01 | 0.00 | - | 1 | 74 |
| - | - | - | - | - | 505.00 | 0.01 | 0.00 | - | 1 | 977 |
| 33.83 | 0.00 | - | 23 | 23 | 510.00 | 0.01 | 0.00 | - | 1,307 | 1,426 |
| - | - | - | - | - | 511.00 | 0.01 | 0.00 | - | 11 | 325 |
| - | - | - | - | - | 513.00 | 0.01 | 0.00 | - | 289 | 290 |
| - | - | - | - | - | 514.00 | 0.01 | 0.00 | - | 34 | 36 |
| 34.00 | 0.00 | - | - | 0 | 515.00 | 0.01 | 0.00 | - | 32 | 389 |
| 29.12 | +0.90 | +3.19% | 1 | 1 | 516.00 | 0.01 | 0.00 | - | 11 | 798 |
| - | - | - | - | - | 517.00 | 0.01 | 0.00 | - | 1 | 559 |
| - | - | - | - | - | 518.00 | 0.01 | 0.00 | - | 1,765 | 1,427 |
| - | - | - | - | - | 519.00 | 0.01 | 0.00 | - | 385 | 420 |
| 25.88 | +1.16 | +4.69% | 24 | 22 | 520.00 | 0.01 | 0.00 | - | 90 | 357 |
| - | - | - | - | - | 521.00 | 0.01 | 0.00 | - | 30 | 443 |
| - | - | - | - | - | 522.00 | 0.01 | 0.00 | - | 274 | 524 |
| - | - | - | - | - | 523.00 | 0.01 | 0.00 | - | 113 | 874 |
| - | - | - | - | - | 524.00 | 0.01 | 0.00 | - | 191 | 466 |
| 21.20 | +1.47 | +7.45% | 2 | 45 | 525.00 | 0.01 | 0.00 | - | 23 | 1,208 |
| 20.31 | +1.44 | +7.63% | 14 | 57 | 526.00 | 0.01 | 0.00 | - | 143 | 254 |
| - | - | - | - | - | 527.00 | 0.01 | 0.00 | - | 154 | 237 |
| - | - | - | - | - | 528.00 | 0.01 | 0.00 | - | 11 | 262 |
| 15.57 | 0.00 | - | 3 | 3 | 529.00 | 0.01 | 0.00 | - | 75 | 2,383 |
| 15.62 | +0.95 | +6.48% | 28 | 26 | 530.00 | 0.01 | 0.00 | - | 46 | 2,553 |
| - | - | - | - | - | 531.00 | 0.01 | -0.01 | -50.00% | 10 | 1,281 |
| 11.95 | 0.00 | - | 14 | 3 | 532.00 | 0.01 | 0.00 | - | 2 | 2,072 |
| 12.77 | -0.23 | -1.77% | 82 | 21 | 533.00 | 0.01 | -0.01 | -50.00% | 496 | 1,876 |
| 11.75 | +0.66 | +5.95% | 9 | 34 | 534.00 | 0.01 | 0.00 | - | 692 | 3,718 |
| 11.58 | +1.38 | +13.53% | 41 | 66 | 535.00 | 0.01 | -0.01 | -50.00% | 7,849 | 6,513 |
| 9.66 | +1.10 | +12.85% | 61 | 22 | 536.00 | 0.01 | -0.01 | -50.00% | 5,612 | 12,224 |
| 8.75 | +0.53 | +6.45% | 35 | 42 | 537.00 | 0.01 | -0.02 | -66.67% | 4,097 | 6,422 |
| 8.43 | +1.42 | +20.26% | 206 | 185 | 538.00 | 0.01 | -0.03 | -75.00% | 8,300 | 13,709 |
| 7.42 | +0.42 | +6.00% | 170 | 201 | 539.00 | 0.01 | -0.05 | -83.33% | 31,321 | 4,701 |
| 6.43 | +1.40 | +27.83% | 1,663 | 275 | 540.00 | 0.01 | -0.10 | -90.91% | 76,383 | 14,796 |
| 5.44 | +1.28 | +30.77% | 1,500 | 693 | 541.00 | 0.01 | -0.16 | -94.12% | 104,609 | 9,013 |
| 4.55 | +1.35 | +42.19% | 2,963 | 1,408 | 542.00 | 0.01 | -0.30 | -96.77% | 146,793 | 19,114 |
| 3.59 | +1.21 | +50.84% | 11,863 | 5,339 | 543.00 | 0.01 | -0.50 | -98.04% | 153,203 | 15,260 |
| 2.59 | +0.89 | +52.35% | 57,707 | 6,815 | 544.00 | 0.01 | -0.80 | -98.77% | 260,873 | 8,209 |
| 1.50 | +0.39 | +35.14% | 282,057 | 8,841 | 545.00 | 0.01 | -1.24 | -99.20% | 406,809 | 9,032 |
| 0.57 | -0.10 | -14.93% | 486,594 | 10,317 | 546.00 | 0.02 | -1.77 | -98.88% | 325,660 | 3,211 |
| 0.02 | -0.34 | -94.44% | 423,835 | 12,264 | 547.00 | 0.49 | -1.82 | -78.79% | 70,014 | 1,758 |
| 0.01 | -0.17 | -94.44% | 212,856 | 11,396 | 548.00 | 1.41 | -1.90 | -57.40% | 12,700 | 2,209 |
| 0.01 | -0.06 | -85.71% | 123,915 | 12,833 | 549.00 | 2.61 | -1.10 | -29.65% | 2,226 | 709 |
| 0.01 | -0.03 | -75.00% | 94,916 | 18,566 | 550.00 | 3.71 | -1.28 | -25.65% | 1,105 | 75 |
| 0.01 | -0.01 | -50.00% | 46,512 | 9,140 | 551.00 | 4.64 | -1.86 | -28.62% | 226 | 35 |
| 0.01 | -0.01 | -50.00% | 6,157 | 6,850 | 552.00 | 6.28 | +0.27 | +4.49% | 483 | 3 |
| 0.01 | 0.00 | - | 3,430 | 2,317 | 553.00 | 7.20 | -1.09 | -13.15% | 42 | 0 |
| 0.01 | 0.00 | - | 236 | 4,727 | 554.00 | 8.69 | -0.45 | -4.92% | 42 | 3 |
| 0.01 | 0.00 | - | 185 | 7,082 | 555.00 | 9.50 | -0.65 | -6.40% | 35 | 31 |
| 0.01 | 0.00 | - | 101 | 1,962 | 556.00 | 11.30 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 217 | 1,056 | 557.00 | 11.22 | -0.98 | -8.03% | 58 | 0 |
| 0.01 | 0.00 | - | 95 | 678 | 558.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 1,004 | 559.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 14 | 1,084 | 560.00 | 15.34 | 0.00 | - | 16 | 4 |
| 0.01 | -0.01 | -50.00% | 3 | 177 | 561.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 322 | 562.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 36 | 60 | 563.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 56 | 564.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 437 | 565.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 23 | 40 | 566.00 | 23.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 128 | 135 | 567.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 262 | 568.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 374 | 569.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 162 | 570.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 161 | 266 | 575.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 6 | 1,056 | 580.00 | 32.80 | 0.00 | - | 11 | 1 |
| 0.03 | 0.00 | - | - | 9 | 585.00 | 37.64 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 226 | 233 | 590.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 2 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 15 | 600.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 360 | 605.00 | - | - | - | - | - |
