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11月29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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 340.00 | 0.63 | 0.00 | - | 1 | 66 |
| - | - | - | - | - | 345.00 | 0.76 | 0.00 | - | 111 | 684 |
| - | - | - | - | - | 350.00 | 0.74 | +0.01 | +1.37% | 4 | 1,387 |
| - | - | - | - | - | 355.00 | 1.04 | 0.00 | - | 4 | 29 |
| 166.72 | 0.00 | - | - | 6 | 360.00 | 0.79 | 0.00 | - | 100 | 774 |
| - | - | - | - | - | 365.00 | 0.86 | 0.00 | - | 1 | 2 |
| 167.53 | 0.00 | - | 42 | 100 | 370.00 | 1.20 | 0.00 | - | 15 | 269 |
| - | - | - | - | - | 375.00 | 1.04 | 0.00 | - | 1 | 27 |
| 156.22 | 0.00 | - | 2 | 3 | 380.00 | 1.05 | 0.00 | - | 2 | 109 |
| - | - | - | - | - | 385.00 | 1.18 | -0.05 | -4.07% | 2 | 52 |
| - | - | - | - | - | 390.00 | 1.26 | +0.13 | +11.50% | 7 | 20 |
| - | - | - | - | - | 395.00 | 1.30 | +0.02 | +1.56% | 2 | 4 |
| 140.95 | 0.00 | - | - | 1 | 400.00 | 1.42 | -0.01 | -0.70% | 1 | 67 |
| - | - | - | - | - | 405.00 | 1.31 | 0.00 | - | 3 | 3,660 |
| 120.90 | 0.00 | - | 10 | 10 | 410.00 | 1.57 | +0.07 | +4.67% | 1 | 2,469 |
| - | - | - | - | - | 415.00 | 1.49 | 0.00 | - | 2 | 3,669 |
| 119.39 | 0.00 | - | 1 | 1 | 420.00 | 1.80 | 0.00 | - | 1 | 307 |
| - | - | - | - | - | 425.00 | 1.91 | 0.00 | - | 4 | 6 |
| 106.41 | 0.00 | - | 4 | 9 | 430.00 | 1.95 | 0.00 | - | 20 | 7,184 |
| 103.99 | 0.00 | - | 1 | 8 | 435.00 | 2.20 | +0.30 | +15.79% | 1 | 9 |
| 105.14 | 0.00 | - | 2 | 19 | 440.00 | 2.15 | 0.00 | - | 1 | 52 |
| 101.11 | 0.00 | - | - | 1 | 445.00 | 2.69 | 0.00 | - | 1 | 3 |
| 89.89 | 0.00 | - | 50 | 26 | 450.00 | 2.74 | +0.05 | +1.86% | 45 | 229 |
| 92.05 | 0.00 | - | 1 | 14 | 455.00 | 3.12 | 0.00 | - | 1 | 40 |
| 84.38 | 0.00 | - | 1 | 7 | 460.00 | 3.23 | +0.23 | +7.67% | 19 | 923 |
| - | - | - | - | - | 461.00 | 2.89 | 0.00 | - | 1 | 13 |
| 85.81 | 0.00 | - | - | 1 | 462.00 | 4.21 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 463.00 | 4.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 464.00 | 3.75 | 0.00 | - | 585 | 586 |
| - | - | - | - | - | 465.00 | 3.36 | 0.00 | - | 10 | 41 |
| - | - | - | - | - | 466.00 | 3.75 | 0.00 | - | 1,284 | 1,286 |
| 87.65 | 0.00 | - | 14 | 42 | 467.00 | 5.59 | 0.00 | - | 4 | 5 |
| 70.70 | 0.00 | - | - | 1 | 468.00 | 3.20 | 0.00 | - | 1 | 201 |
| - | - | - | - | - | 469.00 | 5.19 | 0.00 | - | 134 | 304 |
| 85.55 | 0.00 | - | 1 | 1 | 470.00 | 3.24 | 0.00 | - | 2 | 162 |
| - | - | - | - | - | 471.00 | 6.80 | 0.00 | - | - | 448 |
| 74.14 | 0.00 | - | - | 1 | 472.00 | 5.25 | 0.00 | - | 1 | 607 |
| - | - | - | - | - | 473.00 | 3.50 | 0.00 | - | 2 | 8 |
| 71.00 | 0.00 | - | 9 | 10 | 475.00 | 4.06 | +0.21 | +5.45% | 8 | 828 |
| - | - | - | - | - | 476.00 | 5.95 | 0.00 | - | 2 | 487 |
| - | - | - | - | - | 477.00 | 3.83 | 0.00 | - | 4 | 462 |
| 71.39 | 0.00 | - | - | 1 | 478.00 | 4.44 | 0.00 | - | 1 | 412 |
| 67.69 | 0.00 | - | - | 1 | 479.00 | 3.97 | 0.00 | - | 1 | 17 |
| 62.65 | 0.00 | - | 1 | 8 | 480.00 | 4.40 | +0.25 | +6.02% | 3 | 1,263 |
| 66.02 | 0.00 | - | 3 | 3 | 481.00 | 3.98 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 482.00 | 5.94 | 0.00 | - | 40 | 42 |
| 62.10 | 0.00 | - | 2 | 1 | 483.00 | 5.29 | 0.00 | - | 1 | 667 |
| - | - | - | - | - | 484.00 | 4.65 | 0.00 | - | 1 | 678 |
| 60.32 | 0.00 | - | 2 | 3 | 485.00 | 4.95 | +0.61 | +14.06% | 4 | 6,178 |
| - | - | - | - | - | 486.00 | 4.34 | 0.00 | - | 1 | 13 |
| 61.05 | 0.00 | - | - | 2 | 487.00 | 5.01 | +0.25 | +5.25% | 2 | 398 |
| - | - | - | - | - | 488.00 | 5.33 | +0.63 | +13.40% | 3 | 4 |
| - | - | - | - | - | 489.00 | 4.57 | 0.00 | - | 2 | 6 |
| 64.99 | 0.00 | - | 1 | 22 | 490.00 | 5.47 | +0.61 | +12.55% | 41 | 691 |
| 57.38 | 0.00 | - | - | 1 | 491.00 | 4.88 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 492.00 | 5.85 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 493.00 | 5.95 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 494.00 | 6.07 | 0.00 | - | 1 | 6 |
| 62.64 | +19.55 | +45.37% | 4 | 1 | 495.00 | 5.25 | 0.00 | - | 4 | 69 |
| 56.06 | 0.00 | - | 3 | 23 | 496.00 | 6.59 | 0.00 | - | 3 | 536 |
| - | - | - | - | - | 497.00 | 5.77 | 0.00 | - | 1 | 610 |
| 51.20 | 0.00 | - | - | 1 | 498.00 | 6.87 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 499.00 | 6.16 | 0.00 | - | 2 | 115 |
| 57.09 | -1.20 | -2.06% | 1 | 709 | 500.00 | 6.38 | +0.27 | +4.42% | 605 | 2,615 |
| 49.06 | 0.00 | - | - | 20 | 501.00 | 6.01 | 0.00 | - | 1 | 2 |
| 56.21 | -0.70 | -1.23% | 1 | 3 | 502.00 | 6.70 | +0.50 | +8.06% | 2 | 557 |
| 45.41 | 0.00 | - | - | 1 | 503.00 | 6.32 | 0.00 | - | 1 | 81 |
| - | - | - | - | - | 504.00 | 6.29 | 0.00 | - | 5 | 121 |
| 37.33 | 0.00 | - | 1 | 3 | 505.00 | 6.47 | 0.00 | - | 4 | 246 |
| 43.88 | 0.00 | - | 2 | 1 | 506.00 | 7.08 | 0.00 | - | 1 | 559 |
| - | - | - | - | - | 507.00 | 8.11 | 0.00 | - | 3 | 4 |
| 46.27 | 0.00 | - | 3 | 4 | 508.00 | 7.58 | -0.70 | -8.45% | 10 | 53 |
| - | - | - | - | - | 509.00 | 7.19 | 0.00 | - | 1 | 771 |
| 48.21 | 0.00 | - | 5 | 784 | 510.00 | 8.13 | +0.46 | +6.00% | 19 | 337 |
| 40.30 | 0.00 | - | 2 | 0 | 511.00 | 7.44 | 0.00 | - | 3 | 199 |
| 49.20 | 0.00 | - | 1 | 2 | 512.00 | 8.96 | 0.00 | - | 4 | 1,049 |
| 34.07 | 0.00 | - | 7 | 7 | 513.00 | 8.37 | +0.08 | +0.97% | 3 | 199 |
| 32.88 | 0.00 | - | 3 | 0 | 514.00 | 8.42 | -1.14 | -11.92% | 5,683 | 16 |
| 46.64 | 0.00 | - | 3 | 56 | 515.00 | 8.99 | +0.63 | +7.54% | 56 | 211 |
| 32.08 | 0.00 | - | 3 | 339 | 516.00 | 8.13 | 0.00 | - | 4 | 827 |
| 31.32 | 0.00 | - | 1 | 12 | 517.00 | 8.97 | +0.36 | +4.18% | 2 | 219 |
| 42.56 | 0.00 | - | 14 | 96 | 518.00 | 11.01 | 0.00 | - | 5 | 76 |
| 35.13 | 0.00 | - | 1 | 2 | 519.00 | 9.02 | 0.00 | - | 1 | 383 |
| 41.15 | 0.00 | - | 13 | 43 | 520.00 | 10.01 | +1.20 | +13.62% | 19 | 613 |
| 41.30 | 0.00 | - | 3 | 14 | 521.00 | 9.16 | 0.00 | - | 1 | 75 |
| 39.28 | 0.00 | - | 1 | 17 | 522.00 | 10.15 | +0.79 | +8.44% | 3 | 113 |
| 31.37 | 0.00 | - | 1 | 112 | 523.00 | 9.56 | 0.00 | - | 1 | 230 |
| 33.18 | 0.00 | - | 1 | 6 | 524.00 | 9.68 | 0.00 | - | 40 | 182 |
| 38.84 | 0.00 | - | 1 | 38 | 525.00 | 10.50 | +0.69 | +7.03% | 22 | 274 |
| 32.00 | 0.00 | - | 1 | 5 | 526.00 | 10.50 | 0.00 | - | 2 | 40 |
| 35.65 | 0.00 | - | 3 | 40 | 527.00 | 11.17 | -1.83 | -14.08% | 1 | 265 |
| 27.91 | 0.00 | - | 6 | 20 | 528.00 | 10.72 | 0.00 | - | 1 | 70 |
| 28.26 | 0.00 | - | 19 | 84 | 529.00 | 11.46 | -0.17 | -1.46% | 7 | 304 |
| 33.12 | +0.12 | +0.36% | 20 | 172 | 530.00 | 11.71 | +0.23 | +2.00% | 24 | 632 |
| 33.81 | 0.00 | - | 1 | 74 | 531.00 | 11.95 | -2.29 | -16.08% | 1 | 105 |
| 32.82 | +4.66 | +16.55% | 1 | 29 | 532.00 | 12.21 | +0.55 | +4.72% | 1 | 2,063 |
| 32.13 | +5.11 | +18.91% | 3 | 3,163 | 533.00 | 11.96 | 0.00 | - | 1 | 216 |
| 25.66 | 0.00 | - | 1 | 7 | 534.00 | 12.33 | 0.00 | - | 1 | 340 |
| 29.47 | -0.74 | -2.45% | 9 | 205 | 535.00 | 13.64 | +1.07 | +8.51% | 2 | 548 |
| 28.89 | -0.29 | -0.99% | 2 | 114 | 536.00 | 13.55 | +1.30 | +10.61% | 25 | 1,260 |
| 27.01 | -0.42 | -1.53% | 81 | 478 | 540.00 | 14.77 | +0.52 | +3.65% | 54 | 1,699 |
| 23.49 | +0.58 | +2.53% | 6 | 808 | 545.00 | 16.43 | -0.02 | -0.12% | 22 | 1,621 |
| 20.42 | +0.52 | +2.61% | 36 | 4,655 | 550.00 | 19.40 | +0.95 | +5.15% | 78 | 34 |
| 17.58 | -0.40 | -2.22% | 2 | 621 | 555.00 | 21.70 | +1.53 | +7.59% | 369 | 1,059 |
| 14.50 | -0.93 | -6.03% | 1 | 1,193 | 560.00 | 23.82 | +0.10 | +0.42% | 184 | 906 |
| 12.11 | +0.03 | +0.25% | 20 | 1,143 | 565.00 | 28.00 | +0.34 | +1.23% | 1 | 14 |
| 10.08 | -0.53 | -5.00% | 2 | 2,066 | 570.00 | 30.42 | 0.00 | - | 5 | 6 |
| 8.80 | +0.88 | +11.11% | 1 | 3,337 | 575.00 | 35.80 | -15.58 | -30.32% | 1 | 0 |
| 6.77 | +0.09 | +1.35% | 1 | 1,935 | 580.00 | 56.95 | 0.00 | - | 2 | 0 |
| 5.38 | +0.20 | +3.86% | 20 | 549 | 585.00 | - | - | - | - | - |
| 4.41 | 0.00 | - | 369 | 723 | 590.00 | 62.96 | 0.00 | - | 10 | 0 |
| 3.76 | 0.00 | - | 99 | 419 | 595.00 | - | - | - | - | - |
| 2.93 | +0.17 | +6.16% | 12 | 1,803 | 600.00 | 73.18 | 0.00 | - | 10 | 1 |
| 2.30 | +0.14 | +6.48% | 2 | 1,241 | 605.00 | 80.50 | 0.00 | - | 9 | 1 |
| 1.95 | 0.00 | - | 1,221 | 1,241 | 610.00 | 79.72 | 0.00 | - | - | 0 |
| 1.40 | +0.14 | +11.11% | 6 | 16 | 615.00 | - | - | - | - | - |
| 1.11 | 0.00 | - | 1 | 27 | 620.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 14 | 625.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 1 | 630.00 | 98.80 | 0.00 | - | 2 | 0 |
| 0.55 | 0.00 | - | 11 | 55 | 635.00 | 105.88 | 0.00 | - | 2 | 0 |
| 0.37 | 0.00 | - | 9 | 9 | 645.00 | - | - | - | - | - |
