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7月31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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 185.66 | 0.00 | - | 1 | 0 | 320.00 | 0.17 | 0.00 | - | 1 | 0 |
| 177.87 | 0.00 | - | - | 0 | 325.00 | 0.22 | 0.00 | - | 5 | 0 |
| 189.82 | 0.00 | - | 2 | 0 | 330.00 | 0.27 | 0.00 | - | 1 | 0 |
| 166.75 | 0.00 | - | - | 0 | 335.00 | 0.30 | 0.00 | - | 9 | 0 |
| 163.12 | 0.00 | - | - | 0 | 340.00 | 0.22 | 0.00 | - | 2 | 0 |
| 177.10 | 0.00 | - | 2 | 0 | 345.00 | 0.23 | 0.00 | - | 10 | 0 |
| 162.25 | 0.00 | - | 2 | 0 | 350.00 | 0.27 | 0.00 | - | 5 | 0 |
| 147.21 | 0.00 | - | 4 | 0 | 355.00 | 0.27 | 0.00 | - | 6 | 0 |
| 143.89 | 0.00 | - | 2 | 0 | 360.00 | 0.29 | 0.00 | - | 1 | 0 |
| 138.99 | 0.00 | - | - | 0 | 365.00 | 0.32 | 0.00 | - | 1 | 0 |
| 134.24 | 0.00 | - | 6 | 0 | 370.00 | 0.50 | 0.00 | - | 2 | 0 |
| 127.86 | 0.00 | - | 4 | 0 | 375.00 | 0.34 | 0.00 | - | 12 | 0 |
| 131.03 | 0.00 | - | - | 0 | 380.00 | 0.38 | 0.00 | - | 3 | 0 |
| 125.48 | 0.00 | - | 2 | 0 | 385.00 | 0.40 | 0.00 | - | 36 | 0 |
| 120.30 | 0.00 | - | 2 | 0 | 390.00 | 0.42 | 0.00 | - | 602 | 0 |
| 116.04 | 0.00 | - | 2 | 0 | 395.00 | 0.47 | 0.00 | - | 1 | 0 |
| 113.83 | 0.00 | - | 1 | 0 | 400.00 | 0.49 | 0.00 | - | 32 | 0 |
| 107.07 | 0.00 | - | 6 | 0 | 405.00 | 0.53 | 0.00 | - | 1 | 0 |
| 108.67 | 0.00 | - | 12 | 0 | 410.00 | 0.58 | 0.00 | - | 1 | 0 |
| 100.19 | 0.00 | - | 16 | 0 | 415.00 | 0.64 | 0.00 | - | 39 | 0 |
| 101.05 | 0.00 | - | 1 | 0 | 420.00 | 0.68 | 0.00 | - | 5 | 0 |
| 96.07 | 0.00 | - | 1 | 0 | 425.00 | 0.76 | 0.00 | - | 39 | 0 |
| 85.63 | 0.00 | - | 8 | 0 | 430.00 | 0.82 | 0.00 | - | 26 | 0 |
| 72.46 | 0.00 | - | 5 | 0 | 435.00 | 0.87 | 0.00 | - | 35 | 0 |
| 70.78 | 0.00 | - | - | 0 | 439.00 | 0.96 | 0.00 | - | 1 | 0 |
| 80.35 | 0.00 | - | 1 | 0 | 440.00 | 0.92 | 0.00 | - | 7 | 0 |
| 83.03 | 0.00 | - | 55 | 34 | 441.00 | 0.99 | 0.00 | - | 3 | 0 |
| 77.48 | 0.00 | - | - | 0 | 442.00 | 1.01 | 0.00 | - | 250 | 0 |
| 81.61 | 0.00 | - | - | 5 | 443.00 | 1.65 | 0.00 | - | 2 | 0 |
| 81.62 | 0.00 | - | 1 | 1 | 444.00 | 1.34 | 0.00 | - | 11 | 0 |
| 75.00 | 0.00 | - | 4 | 0 | 445.00 | 1.06 | 0.00 | - | 14 | 0 |
| 60.50 | 0.00 | - | 1 | 0 | 446.00 | 1.15 | 0.00 | - | 1 | 0 |
| 72.46 | 0.00 | - | 16 | 0 | 447.00 | 1.10 | 0.00 | - | 10 | 0 |
| 59.22 | 0.00 | - | 1 | 0 | 448.00 | 1.13 | 0.00 | - | 250 | 0 |
| 64.23 | 0.00 | - | 13 | 0 | 449.00 | 1.14 | 0.00 | - | 7 | 0 |
| 71.49 | 0.00 | - | 1 | 0 | 450.00 | 1.13 | 0.00 | - | 30 | 0 |
| 58.90 | 0.00 | - | 1 | 1 | 451.00 | 1.28 | 0.00 | - | 1 | 0 |
| 71.20 | 0.00 | - | 1 | 0 | 452.00 | 1.25 | 0.00 | - | 1 | 0 |
| 54.33 | 0.00 | - | 3 | 0 | 453.00 | 1.23 | 0.00 | - | 8 | 0 |
| 69.53 | 0.00 | - | 2 | 0 | 454.00 | 1.21 | 0.00 | - | 1 | 0 |
| 70.00 | 0.00 | - | 7 | 0 | 455.00 | 1.30 | 0.00 | - | 1 | 0 |
| 68.54 | 0.00 | - | 1 | 0 | 456.00 | 1.35 | 0.00 | - | 2 | 0 |
| 68.55 | 0.00 | - | - | 5 | 457.00 | 1.40 | 0.00 | - | 1 | 0 |
| 67.66 | 0.00 | - | - | 9 | 458.00 | 1.51 | 0.00 | - | 11 | 0 |
| 53.92 | 0.00 | - | 4 | 0 | 459.00 | 1.39 | 0.00 | - | 1 | 0 |
| 65.10 | 0.00 | - | 1 | 0 | 460.00 | 1.41 | 0.00 | - | 15 | 0 |
| 62.46 | 0.00 | - | 5 | 0 | 461.00 | 1.48 | 0.00 | - | 8 | 0 |
| 69.88 | 0.00 | - | 2 | 40 | 462.00 | 1.44 | 0.00 | - | 13 | 0 |
| 63.21 | 0.00 | - | 31 | 17 | 463.00 | 1.50 | 0.00 | - | 8 | 0 |
| 60.17 | 0.00 | - | 1 | 0 | 464.00 | 1.66 | 0.00 | - | 3 | 0 |
| 55.91 | 0.00 | - | 9 | 0 | 465.00 | 1.57 | 0.00 | - | 31 | 0 |
| 66.18 | 0.00 | - | 2 | 5 | 466.00 | 1.70 | 0.00 | - | 1 | 0 |
| 61.70 | 0.00 | - | 2 | 4 | 467.00 | 2.11 | 0.00 | - | 3 | 0 |
| 51.00 | 0.00 | - | 1 | 0 | 468.00 | 1.65 | 0.00 | - | 4 | 0 |
| 44.63 | 0.00 | - | 192 | 0 | 469.00 | 1.82 | 0.00 | - | 2 | 0 |
| 47.66 | 0.00 | - | 4 | 0 | 470.00 | 1.76 | 0.00 | - | 80 | 0 |
| 53.86 | 0.00 | - | 2 | 0 | 471.00 | 1.90 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 472.00 | 1.98 | 0.00 | - | 12 | 0 |
| 38.80 | 0.00 | - | - | 0 | 473.00 | 2.03 | 0.00 | - | 4 | 0 |
| 36.46 | 0.00 | - | 1 | 0 | 474.00 | 2.09 | 0.00 | - | 2 | 0 |
| 36.39 | 0.00 | - | 6 | 0 | 475.00 | 2.00 | 0.00 | - | 29 | 0 |
| 42.25 | 0.00 | - | 1 | 0 | 476.00 | 2.76 | 0.00 | - | 1 | 0 |
| 49.03 | 0.00 | - | 2 | 0 | 477.00 | 2.96 | 0.00 | - | 20 | 0 |
| 54.02 | 0.00 | - | 1 | 0 | 478.00 | 2.48 | 0.00 | - | 4 | 0 |
| 39.43 | 0.00 | - | 1 | 0 | 479.00 | 2.44 | 0.00 | - | 2 | 0 |
| 44.84 | 0.00 | - | 1 | 0 | 480.00 | 2.35 | 0.00 | - | 59 | 0 |
| 37.25 | 0.00 | - | 5 | 0 | 481.00 | 2.58 | 0.00 | - | 6 | 0 |
| 36.65 | 0.00 | - | 1 | 0 | 482.00 | 2.88 | 0.00 | - | 9 | 0 |
| 40.91 | 0.00 | - | 1 | 0 | 483.00 | 2.74 | 0.00 | - | 1 | 0 |
| 41.10 | 0.00 | - | 1 | 0 | 484.00 | 2.69 | 0.00 | - | 40 | 0 |
| 39.76 | 0.00 | - | 1 | 0 | 485.00 | 2.88 | 0.00 | - | 27 | 0 |
| 34.39 | 0.00 | - | 10 | 0 | 486.00 | 2.92 | 0.00 | - | 11 | 0 |
| 28.19 | 0.00 | - | 3 | 0 | 487.00 | 2.93 | 0.00 | - | 7 | 0 |
| 32.72 | 0.00 | - | 1 | 0 | 488.00 | 3.02 | 0.00 | - | 6 | 0 |
| 47.26 | 0.00 | - | 20 | 0 | 489.00 | 3.42 | 0.00 | - | 16 | 0 |
| 33.31 | 0.00 | - | 3 | 0 | 490.00 | 3.28 | 0.00 | - | 152 | 0 |
| 24.06 | 0.00 | - | 2 | 0 | 491.00 | 3.92 | 0.00 | - | 13 | 0 |
| 31.75 | 0.00 | - | 3 | 0 | 492.00 | 3.54 | 0.00 | - | 4 | 0 |
| 33.90 | 0.00 | - | 1 | 0 | 493.00 | 3.62 | 0.00 | - | 11 | 0 |
| 23.26 | 0.00 | - | 5 | 0 | 494.00 | 3.81 | 0.00 | - | 1 | 0 |
| 32.12 | 0.00 | - | 1 | 0 | 495.00 | 3.95 | 0.00 | - | 41 | 0 |
| 30.41 | 0.00 | - | 1 | 0 | 496.00 | 4.62 | 0.00 | - | 5 | 0 |
| 29.60 | 0.00 | - | 1 | 0 | 497.00 | 4.23 | 0.00 | - | 4 | 0 |
| 26.83 | 0.00 | - | 1 | 0 | 498.00 | 4.36 | 0.00 | - | 9 | 0 |
| 18.21 | 0.00 | - | 1 | 0 | 499.00 | 4.67 | 0.00 | - | 4 | 0 |
| 29.10 | 0.00 | - | 4 | 0 | 500.00 | 4.57 | 0.00 | - | 184 | 0 |
| 28.00 | 0.00 | - | 2 | 0 | 501.00 | 5.05 | 0.00 | - | 2 | 0 |
| 27.32 | 0.00 | - | 4 | 0 | 502.00 | 5.08 | 0.00 | - | 2 | 0 |
| 26.50 | 0.00 | - | 2 | 0 | 503.00 | 5.42 | 0.00 | - | 85 | 0 |
| 25.84 | 0.00 | - | 5 | 0 | 504.00 | 5.31 | 0.00 | - | 61 | 0 |
| 24.93 | 0.00 | - | 6 | 0 | 505.00 | 5.72 | 0.00 | - | 23 | 0 |
| 23.75 | 0.00 | - | 3 | 0 | 506.00 | 6.09 | 0.00 | - | 32 | 0 |
| 22.85 | 0.00 | - | 2 | 0 | 507.00 | 6.39 | 0.00 | - | 15 | 0 |
| 21.07 | 0.00 | - | 5 | 0 | 508.00 | 6.35 | 0.00 | - | 17 | 0 |
| 21.50 | 0.00 | - | 7 | 0 | 509.00 | 6.47 | 0.00 | - | 126 | 0 |
| 21.18 | 0.00 | - | 11 | 0 | 510.00 | 6.77 | 0.00 | - | 127 | 0 |
| 20.39 | 0.00 | - | 2 | 0 | 511.00 | 6.98 | 0.00 | - | 7 | 0 |
| 19.12 | 0.00 | - | 5 | 0 | 512.00 | 7.30 | 0.00 | - | 161 | 0 |
| 18.08 | 0.00 | - | 7 | 0 | 513.00 | 7.96 | 0.00 | - | 121 | 0 |
| 17.62 | 0.00 | - | 9 | 0 | 514.00 | 8.09 | 0.00 | - | 24 | 0 |
| 17.71 | 0.00 | - | 17 | 0 | 515.00 | 8.35 | 0.00 | - | 151 | 0 |
| 16.84 | 0.00 | - | 9 | 0 | 516.00 | 8.75 | 0.00 | - | 30 | 0 |
| 16.30 | 0.00 | - | 37 | 0 | 517.00 | 8.80 | 0.00 | - | 106 | 0 |
| 15.12 | 0.00 | - | 10,008 | 0 | 518.00 | 9.10 | 0.00 | - | 81 | 0 |
| 14.85 | 0.00 | - | 75 | 0 | 519.00 | 9.80 | 0.00 | - | 68 | 0 |
| 14.39 | 0.00 | - | 118 | 0 | 520.00 | 9.85 | 0.00 | - | 273 | 0 |
| 13.87 | 0.00 | - | 460 | 0 | 521.00 | 10.26 | 0.00 | - | 19 | 0 |
| 13.15 | 0.00 | - | 65 | 0 | 522.00 | 11.30 | 0.00 | - | 34 | 0 |
| 12.61 | 0.00 | - | 62 | 0 | 523.00 | 11.15 | 0.00 | - | 27 | 0 |
| 11.98 | 0.00 | - | 55 | 0 | 524.00 | 11.98 | 0.00 | - | 3 | 0 |
| 11.55 | 0.00 | - | 233 | 0 | 525.00 | 12.47 | 0.00 | - | 12 | 0 |
| 10.97 | 0.00 | - | 21 | 0 | 526.00 | - | - | - | - | - |
| 10.73 | 0.00 | - | 97 | 0 | 527.00 | - | - | - | - | - |
| 9.92 | 0.00 | - | 48 | 0 | 528.00 | 14.00 | 0.00 | - | 1 | 0 |
| 8.45 | 0.00 | - | 39 | 0 | 529.00 | 14.50 | 0.00 | - | 6 | 0 |
| 9.22 | 0.00 | - | 35 | 0 | 530.00 | 15.10 | 0.00 | - | 7 | 0 |
| 8.55 | 0.00 | - | 118 | 0 | 531.00 | 15.99 | 0.00 | - | 5 | 0 |
| 7.92 | 0.00 | - | 75 | 0 | 532.00 | - | - | - | - | - |
| 7.42 | 0.00 | - | 17 | 0 | 533.00 | 20.39 | 0.00 | - | 5 | 0 |
| 7.32 | 0.00 | - | 23 | 0 | 534.00 | 18.14 | 0.00 | - | 1 | 0 |
| 6.67 | 0.00 | - | 39 | 0 | 535.00 | 31.84 | 0.00 | - | 1 | 0 |
| 5.70 | 0.00 | - | 1 | 0 | 536.00 | 20.68 | 0.00 | - | - | 0 |
| 2.91 | 0.00 | - | 1 | 0 | 537.00 | - | - | - | - | - |
| 5.70 | 0.00 | - | 4 | 0 | 538.00 | - | - | - | - | - |
| 5.53 | 0.00 | - | 20 | 0 | 539.00 | - | - | - | - | - |
| 5.19 | 0.00 | - | 44 | 0 | 540.00 | 21.48 | 0.00 | - | 103 | 0 |
| 3.60 | 0.00 | - | 101 | 0 | 545.00 | 26.30 | 0.00 | - | 1 | 0 |
| 2.51 | 0.00 | - | 216 | 0 | 550.00 | 31.85 | 0.00 | - | 2 | 0 |
| 1.70 | 0.00 | - | 165 | 0 | 555.00 | 42.32 | 0.00 | - | 3 | 0 |
| 1.10 | 0.00 | - | 321 | 0 | 560.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 35 | 0 | 565.00 | 47.36 | 0.00 | - | 1 | 0 |
| 0.49 | 0.00 | - | 21 | 0 | 570.00 | 51.32 | 0.00 | - | 1 | 0 |
| 0.31 | 0.00 | - | 10 | 0 | 575.00 | 57.24 | 0.00 | - | 5 | 0 |
| 0.21 | 0.00 | - | 8 | 0 | 580.00 | 65.83 | 0.00 | - | 10 | 0 |
| 0.15 | 0.00 | - | 16 | 0 | 585.00 | 72.12 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 7 | 0 | 590.00 | 72.23 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 3 | 0 | 595.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 14 | 0 | 600.00 | 90.55 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 3 | 0 | 605.00 | 93.00 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 610.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 615.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 0 | 620.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 8 | 0 | 625.00 | - | - | - | - | - |
