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8月30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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 179.26 | 0.00 | - | 2 | 0 | 335.00 | 0.34 | 0.00 | - | 3 | 0 |
| 174.11 | 0.00 | - | 2 | 0 | 340.00 | 0.35 | 0.00 | - | 5 | 0 |
| 174.49 | 0.00 | - | 2 | 0 | 345.00 | 0.38 | 0.00 | - | 10 | 0 |
| 171.84 | 0.00 | - | 2 | 0 | 350.00 | 0.41 | 0.00 | - | 3 | 0 |
| 169.63 | 0.00 | - | 2 | 0 | 355.00 | 0.43 | 0.00 | - | 2 | 0 |
| 162.08 | 0.00 | - | 2 | 0 | 360.00 | 0.47 | 0.00 | - | 3 | 0 |
| 150.08 | 0.00 | - | 304 | 0 | 365.00 | 0.50 | 0.00 | - | 1 | 0 |
| 138.81 | 0.00 | - | 2 | 0 | 370.00 | 0.55 | 0.00 | - | 2 | 0 |
| 148.86 | 0.00 | - | 2 | 0 | 375.00 | 0.98 | 0.00 | - | 2 | 0 |
| 136.48 | 0.00 | - | 64 | 0 | 380.00 | 0.61 | 0.00 | - | 1 | 0 |
| 130.87 | 0.00 | - | 4 | 0 | 385.00 | 0.67 | 0.00 | - | 2 | 0 |
| 126.46 | 0.00 | - | 2 | 0 | 390.00 | 1.05 | 0.00 | - | 18 | 0 |
| 121.62 | 0.00 | - | 2 | 0 | 395.00 | 0.76 | 0.00 | - | 1 | 0 |
| 116.85 | 0.00 | - | 6 | 0 | 400.00 | 0.79 | 0.00 | - | 14 | 0 |
| 102.16 | 0.00 | - | - | 0 | 405.00 | 0.87 | 0.00 | - | 1 | 0 |
| 104.60 | 0.00 | - | - | 0 | 410.00 | 0.99 | 0.00 | - | 1 | 0 |
| 98.61 | 0.00 | - | - | 0 | 415.00 | 1.03 | 0.00 | - | 1 | 0 |
| 94.78 | 0.00 | - | 2 | 0 | 420.00 | 1.10 | 0.00 | - | 11 | 0 |
| 89.36 | 0.00 | - | 4 | 0 | 425.00 | 1.21 | 0.00 | - | 27 | 0 |
| 88.29 | 0.00 | - | 1 | 0 | 430.00 | 1.30 | 0.00 | - | 30 | 0 |
| 87.32 | 0.00 | - | 1 | 0 | 435.00 | 1.36 | 0.00 | - | 35 | 0 |
| 82.63 | 0.00 | - | 1 | 0 | 440.00 | 1.46 | 0.00 | - | 23 | 0 |
| 70.65 | 0.00 | - | 4 | 0 | 445.00 | 1.65 | 0.00 | - | 1 | 0 |
| 77.22 | 0.00 | - | 1 | 0 | 450.00 | 1.77 | 0.00 | - | 49 | 0 |
| 61.08 | 0.00 | - | 4 | 0 | 455.00 | 1.97 | 0.00 | - | 6 | 0 |
| 59.00 | 0.00 | - | 2 | 0 | 458.00 | 2.24 | 0.00 | - | 1 | 0 |
| 68.77 | 0.00 | - | 1 | 0 | 459.00 | 2.71 | 0.00 | - | 2 | 0 |
| 68.24 | 0.00 | - | 4 | 0 | 460.00 | 2.20 | 0.00 | - | 89 | 0 |
| 56.32 | 0.00 | - | 2 | 0 | 461.00 | 2.54 | 0.00 | - | 1 | 0 |
| 51.85 | 0.00 | - | 10 | 0 | 462.00 | 2.84 | 0.00 | - | 6 | 0 |
| 50.96 | 0.00 | - | 10 | 0 | 463.00 | 2.96 | 0.00 | - | 3 | 0 |
| 52.91 | 0.00 | - | 4 | 0 | 464.00 | 3.29 | 0.00 | - | 1 | 0 |
| 61.74 | 0.00 | - | 2 | 0 | 465.00 | 2.52 | 0.00 | - | 1 | 0 |
| 51.37 | 0.00 | - | - | 0 | 466.00 | 5.54 | 0.00 | - | 1 | 0 |
| 54.63 | 0.00 | - | 1 | 0 | 467.00 | 2.82 | 0.00 | - | 1 | 0 |
| 53.92 | 0.00 | - | 1 | 0 | 468.00 | 2.90 | 0.00 | - | 5 | 0 |
| 47.40 | 0.00 | - | - | 0 | 469.00 | 3.15 | 0.00 | - | 1 | 0 |
| 49.41 | 0.00 | - | 4 | 0 | 470.00 | 2.74 | 0.00 | - | 62 | 0 |
| 49.04 | 0.00 | - | 1 | 0 | 471.00 | 3.23 | 0.00 | - | 125 | 0 |
| 51.08 | 0.00 | - | - | 2 | 472.00 | 2.93 | 0.00 | - | 3 | 0 |
| 41.92 | 0.00 | - | 1 | 0 | 473.00 | 2.98 | 0.00 | - | 3 | 0 |
| 45.75 | 0.00 | - | 7 | 0 | 474.00 | 4.48 | 0.00 | - | 2 | 0 |
| 43.04 | 0.00 | - | 12 | 0 | 475.00 | 3.05 | 0.00 | - | 43 | 0 |
| 52.57 | 0.00 | - | - | 0 | 476.00 | 3.50 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 477.00 | 3.32 | 0.00 | - | 2 | 0 |
| 37.61 | 0.00 | - | 2 | 0 | 478.00 | 3.76 | 0.00 | - | 3 | 0 |
| 36.83 | 0.00 | - | - | 0 | 479.00 | 3.76 | 0.00 | - | 3 | 0 |
| 47.80 | 0.00 | - | 5 | 0 | 480.00 | 3.50 | 0.00 | - | 82 | 0 |
| 35.26 | 0.00 | - | 2 | 0 | 481.00 | 3.62 | 0.00 | - | 4 | 0 |
| 42.00 | 0.00 | - | 2 | 0 | 482.00 | 4.86 | 0.00 | - | 1 | 0 |
| 41.66 | 0.00 | - | - | 1 | 483.00 | 3.86 | 0.00 | - | 12 | 0 |
| 44.00 | 0.00 | - | 1 | 0 | 484.00 | 4.22 | 0.00 | - | 5 | 0 |
| 39.62 | 0.00 | - | 24 | 0 | 485.00 | 4.09 | 0.00 | - | 30 | 0 |
| 33.78 | 0.00 | - | 2 | 0 | 486.00 | 4.18 | 0.00 | - | 8 | 0 |
| 40.20 | 0.00 | - | 3 | 0 | 487.00 | 4.28 | 0.00 | - | 2 | 0 |
| 32.80 | 0.00 | - | - | 0 | 488.00 | 4.58 | 0.00 | - | 1 | 0 |
| 33.45 | 0.00 | - | - | 0 | 489.00 | 4.84 | 0.00 | - | 10 | 0 |
| 41.19 | 0.00 | - | 3 | 0 | 490.00 | 4.55 | 0.00 | - | 56 | 0 |
| 34.04 | 0.00 | - | 2 | 0 | 491.00 | 5.33 | 0.00 | - | 5 | 0 |
| 27.27 | 0.00 | - | 2 | 0 | 492.00 | 4.93 | 0.00 | - | 12 | 0 |
| 38.77 | 0.00 | - | 1 | 0 | 493.00 | 5.19 | 0.00 | - | 1 | 0 |
| 27.08 | 0.00 | - | 2 | 0 | 494.00 | 5.89 | 0.00 | - | 230 | 0 |
| 35.90 | 0.00 | - | 12 | 0 | 495.00 | 5.40 | 0.00 | - | 23 | 0 |
| 30.82 | 0.00 | - | 1 | 0 | 496.00 | 6.00 | 0.00 | - | 1 | 0 |
| 28.68 | 0.00 | - | 6 | 0 | 497.00 | 6.25 | 0.00 | - | 2 | 0 |
| 28.75 | 0.00 | - | 2 | 0 | 498.00 | 6.18 | 0.00 | - | 16 | 0 |
| 27.23 | 0.00 | - | 4 | 0 | 499.00 | 6.01 | 0.00 | - | 5 | 0 |
| 32.41 | 0.00 | - | 1 | 0 | 500.00 | 6.08 | 0.00 | - | 323 | 0 |
| 31.74 | 0.00 | - | 1 | 0 | 501.00 | 7.19 | 0.00 | - | 3 | 0 |
| 25.92 | 0.00 | - | 2 | 0 | 502.00 | 7.05 | 0.00 | - | 6 | 0 |
| 25.22 | 0.00 | - | 11 | 0 | 503.00 | 8.77 | 0.00 | - | 5 | 0 |
| 29.00 | 0.00 | - | 1 | 0 | 504.00 | 7.42 | 0.00 | - | 5 | 0 |
| 27.31 | 0.00 | - | 2 | 0 | 505.00 | 7.15 | 0.00 | - | 6 | 0 |
| 26.45 | 0.00 | - | 16 | 0 | 506.00 | 7.90 | 0.00 | - | 5 | 0 |
| 25.91 | 0.00 | - | 14 | 0 | 507.00 | 7.73 | 0.00 | - | 77 | 0 |
| 25.31 | 0.00 | - | 2 | 0 | 508.00 | 7.99 | 0.00 | - | 11 | 0 |
| 23.88 | 0.00 | - | 1 | 0 | 509.00 | 8.44 | 0.00 | - | 48 | 0 |
| 25.35 | 0.00 | - | 33 | 0 | 510.00 | 8.86 | 0.00 | - | 2 | 0 |
| 22.74 | 0.00 | - | 5 | 0 | 511.00 | 9.16 | 0.00 | - | 1 | 0 |
| 22.16 | 0.00 | - | 1 | 0 | 512.00 | 9.36 | 0.00 | - | 86 | 0 |
| 21.35 | 0.00 | - | 12 | 0 | 513.00 | 9.65 | 0.00 | - | 5 | 0 |
| 21.42 | 0.00 | - | 2 | 0 | 514.00 | 10.46 | 0.00 | - | 1 | 0 |
| 21.82 | 0.00 | - | 10 | 0 | 515.00 | 10.07 | 0.00 | - | 32 | 0 |
| 21.18 | 0.00 | - | 26 | 0 | 516.00 | 10.80 | 0.00 | - | 3 | 0 |
| 19.45 | 0.00 | - | 40 | 0 | 517.00 | 10.74 | 0.00 | - | 18 | 0 |
| 19.79 | 0.00 | - | 42 | 0 | 518.00 | 11.12 | 0.00 | - | 27 | 0 |
| 19.14 | 0.00 | - | 36 | 0 | 519.00 | 11.37 | 0.00 | - | 53 | 0 |
| 18.33 | 0.00 | - | 76 | 0 | 520.00 | 11.76 | 0.00 | - | 68 | 0 |
| 16.35 | 0.00 | - | 2 | 0 | 521.00 | 14.57 | 0.00 | - | 1 | 0 |
| 17.05 | 0.00 | - | 1 | 0 | 522.00 | 26.35 | 0.00 | - | 2 | 0 |
| 16.48 | 0.00 | - | 2 | 0 | 523.00 | 23.02 | 0.00 | - | 5 | 0 |
| 15.80 | 0.00 | - | 3 | 0 | 524.00 | 13.48 | 0.00 | - | 2 | 0 |
| 15.23 | 0.00 | - | 20 | 0 | 525.00 | 13.90 | 0.00 | - | 5 | 0 |
| 14.17 | 0.00 | - | 15 | 0 | 526.00 | 16.70 | 0.00 | - | 2 | 0 |
| 14.40 | 0.00 | - | 2 | 0 | 527.00 | 30.59 | 0.00 | - | 1 | 0 |
| 13.20 | 0.00 | - | 1 | 0 | 528.00 | 23.14 | 0.00 | - | 2 | 0 |
| 11.99 | 0.00 | - | 1 | 0 | 529.00 | 15.86 | 0.00 | - | 5 | 0 |
| 12.69 | 0.00 | - | 25 | 0 | 530.00 | 16.52 | 0.00 | - | 2 | 0 |
| 11.01 | 0.00 | - | 1 | 0 | 531.00 | 20.48 | 0.00 | - | 2 | 7 |
| 9.81 | 0.00 | - | 4 | 0 | 532.00 | 25.84 | 0.00 | - | 2 | 0 |
| 9.88 | 0.00 | - | 41 | 0 | 533.00 | 28.00 | 0.00 | - | 1 | 0 |
| 9.75 | 0.00 | - | 2 | 0 | 534.00 | 20.01 | 0.00 | - | 83 | 76 |
| 10.12 | 0.00 | - | 4 | 0 | 535.00 | 19.48 | 0.00 | - | 1 | 0 |
| 8.00 | 0.00 | - | 70 | 0 | 540.00 | 25.85 | 0.00 | - | 1 | 0 |
| 6.42 | 0.00 | - | 56 | 0 | 545.00 | 27.91 | 0.00 | - | 1 | 0 |
| 4.72 | 0.00 | - | 27 | 0 | 550.00 | 34.72 | 0.00 | - | 10 | 0 |
| 3.49 | 0.00 | - | 2 | 0 | 555.00 | 36.40 | 0.00 | - | 20 | 0 |
| 2.61 | 0.00 | - | 19 | 0 | 560.00 | 42.59 | 0.00 | - | 1 | 0 |
| 1.71 | 0.00 | - | 14 | 0 | 565.00 | 56.42 | 0.00 | - | 2 | 0 |
| 1.34 | 0.00 | - | 210 | 0 | 570.00 | 60.79 | 0.00 | - | 1 | 0 |
| 0.82 | 0.00 | - | 14 | 0 | 575.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 8 | 0 | 580.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 9 | 0 | 585.00 | 82.39 | 0.00 | - | 3 | 0 |
| 0.34 | 0.00 | - | 30 | 0 | 590.00 | 75.64 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 7 | 0 | 595.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 314 | 0 | 600.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 0 | 605.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 12 | 0 | 610.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 615.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 21 | 0 | 620.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 7 | 0 | 625.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 630.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 0 | 635.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 36 | 0 | 640.00 | - | - | - | - | - |
