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
2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 333.66 | 0.00 | - | 1 | 0 | 180.00 | 0.18 | 0.00 | - | 9 | 0 |
| 328.91 | 0.00 | - | 1 | 0 | 185.00 | 0.21 | 0.00 | - | 2 | 0 |
| 332.17 | 0.00 | - | 4 | 16 | 190.00 | 0.23 | 0.00 | - | 2 | 0 |
| 331.72 | 0.00 | - | 1 | 9 | 195.00 | 0.25 | 0.00 | - | 3 | 0 |
| 321.03 | 0.00 | - | 1 | 0 | 200.00 | 0.27 | 0.00 | - | 101 | 0 |
| 322.49 | 0.00 | - | 1 | 19 | 205.00 | 0.28 | 0.00 | - | 1 | 0 |
| 305.94 | 0.00 | - | 2 | 0 | 210.00 | 0.30 | 0.00 | - | 12 | 0 |
| 301.77 | 0.00 | - | 3 | 7 | 215.00 | 0.32 | 0.00 | - | 1 | 0 |
| 306.00 | 0.00 | - | 1 | 3 | 220.00 | 0.39 | 0.00 | - | 8 | 0 |
| 293.36 | 0.00 | - | 1 | 0 | 225.00 | 0.37 | 0.00 | - | 15 | 0 |
| 272.73 | 0.00 | - | 3 | 0 | 230.00 | 0.42 | 0.00 | - | 5 | 0 |
| 283.75 | 0.00 | - | 1 | 0 | 235.00 | 0.42 | 0.00 | - | 20 | 0 |
| 264.34 | 0.00 | - | 2 | 0 | 240.00 | 0.51 | 0.00 | - | 23 | 0 |
| 265.47 | 0.00 | - | 2 | 0 | 245.00 | 0.48 | 0.00 | - | 5 | 0 |
| 273.50 | 0.00 | - | 1 | 0 | 250.00 | 0.50 | 0.00 | - | 566 | 0 |
| 259.56 | 0.00 | - | 1 | 0 | 255.00 | 0.53 | 0.00 | - | 50 | 0 |
| 254.75 | 0.00 | - | 1 | 0 | 260.00 | 0.58 | 0.00 | - | 12 | 0 |
| 216.40 | 0.00 | - | 2 | 18 | 265.00 | 1.02 | 0.00 | - | 1 | 0 |
| 253.60 | 0.00 | - | 3 | 0 | 270.00 | 0.64 | 0.00 | - | 3 | 0 |
| 254.45 | 0.00 | - | 1 | 21 | 275.00 | 0.68 | 0.00 | - | 11 | 0 |
| 230.80 | 0.00 | - | 1 | 0 | 280.00 | 0.75 | 0.00 | - | 9 | 0 |
| 227.97 | 0.00 | - | 1 | 0 | 285.00 | 0.75 | 0.00 | - | 1 | 0 |
| 223.79 | 0.00 | - | 2 | 0 | 290.00 | 0.80 | 0.00 | - | 1 | 0 |
| 229.69 | 0.00 | - | 1 | 0 | 295.00 | 0.86 | 0.00 | - | 1 | 611 |
| 225.91 | 0.00 | - | 10 | 0 | 300.00 | 0.90 | 0.00 | - | 117 | 0 |
| 204.25 | 0.00 | - | 2 | 0 | 305.00 | 0.97 | 0.00 | - | 8 | 0 |
| 216.60 | 0.00 | - | 13 | 0 | 310.00 | 0.98 | 0.00 | - | 6 | 0 |
| 200.35 | 0.00 | - | 1 | 0 | 315.00 | 1.04 | 0.00 | - | 2 | 0 |
| 201.73 | 0.00 | - | 2 | 140 | 320.00 | 1.10 | 0.00 | - | 20 | 0 |
| 201.70 | 0.00 | - | 8 | 80 | 325.00 | 1.21 | 0.00 | - | 63 | 0 |
| 201.80 | 0.00 | - | 5 | 97 | 330.00 | 1.23 | 0.00 | - | 1 | 0 |
| 191.37 | 0.00 | - | 1 | 42 | 335.00 | 1.31 | 0.00 | - | 8 | 0 |
| 168.00 | 0.00 | - | 2 | 0 | 340.00 | 1.38 | 0.00 | - | 1 | 0 |
| 171.54 | 0.00 | - | 10 | 0 | 345.00 | 1.45 | 0.00 | - | 1 | 0 |
| 177.10 | 0.00 | - | 6 | 0 | 350.00 | 1.51 | 0.00 | - | 10 | 0 |
| 174.89 | 0.00 | - | 2 | 34 | 355.00 | 1.67 | 0.00 | - | 14 | 0 |
| 170.90 | 0.00 | - | 8 | 0 | 360.00 | 1.68 | 0.00 | - | 3 | 0 |
| 164.80 | 0.00 | - | 3 | 0 | 365.00 | 1.77 | 0.00 | - | 1 | 0 |
| 156.00 | 0.00 | - | 2 | 0 | 370.00 | 1.93 | 0.00 | - | 1 | 0 |
| 136.98 | 0.00 | - | 1 | 0 | 375.00 | 2.07 | 0.00 | - | 4 | 0 |
| 145.23 | 0.00 | - | 4 | 0 | 380.00 | 2.14 | 0.00 | - | 6 | 0 |
| 141.10 | 0.00 | - | 1 | 0 | 385.00 | 2.25 | 0.00 | - | 6 | 0 |
| 132.63 | 0.00 | - | 1 | 0 | 390.00 | 2.41 | 0.00 | - | 14 | 0 |
| 136.80 | 0.00 | - | 1 | 289 | 395.00 | 2.54 | 0.00 | - | 5 | 0 |
| 130.51 | 0.00 | - | 3 | 0 | 400.00 | 2.67 | 0.00 | - | 184 | 0 |
| 126.11 | 0.00 | - | 1 | 0 | 405.00 | 2.95 | 0.00 | - | 3 | 0 |
| 109.20 | 0.00 | - | 1 | 0 | 410.00 | 3.08 | 0.00 | - | 13 | 0 |
| 110.88 | 0.00 | - | 1 | 0 | 415.00 | 3.27 | 0.00 | - | 14 | 0 |
| 113.00 | 0.00 | - | 5 | 0 | 420.00 | 3.48 | 0.00 | - | 14 | 0 |
| 109.93 | 0.00 | - | 4 | 0 | 425.00 | 3.81 | 0.00 | - | 3 | 0 |
| 104.10 | 0.00 | - | 1 | 0 | 430.00 | 4.06 | 0.00 | - | 57 | 0 |
| 101.34 | 0.00 | - | 2 | 0 | 435.00 | 4.35 | 0.00 | - | 378 | 0 |
| 94.81 | 0.00 | - | 6 | 0 | 440.00 | 4.73 | 0.00 | - | 79 | 0 |
| 89.57 | 0.00 | - | 1 | 0 | 445.00 | 5.09 | 0.00 | - | 7 | 0 |
| 86.43 | 0.00 | - | 3 | 0 | 450.00 | 5.52 | 0.00 | - | 73 | 0 |
| 81.56 | 0.00 | - | 13 | 0 | 455.00 | 6.02 | 0.00 | - | 103 | 0 |
| 77.00 | 0.00 | - | 7 | 0 | 460.00 | 6.53 | 0.00 | - | 16 | 0 |
| 74.48 | 0.00 | - | 6 | 0 | 465.00 | 7.10 | 0.00 | - | 21 | 0 |
| 69.85 | 0.00 | - | 7 | 0 | 470.00 | 7.60 | 0.00 | - | 39 | 0 |
| 65.57 | 0.00 | - | 2 | 0 | 475.00 | 8.63 | 0.00 | - | 14 | 0 |
| 61.98 | 0.00 | - | 21 | 0 | 480.00 | 9.27 | 0.00 | - | 138 | 0 |
| 58.01 | 0.00 | - | 2 | 0 | 485.00 | 10.00 | 0.00 | - | 50 | 0 |
| 54.13 | 0.00 | - | 2 | 0 | 490.00 | 11.05 | 0.00 | - | 36 | 0 |
| 48.50 | 0.00 | - | 1 | 0 | 495.00 | 12.49 | 0.00 | - | 2 | 0 |
| 46.89 | 0.00 | - | 16 | 0 | 500.00 | 13.22 | 0.00 | - | 438 | 0 |
| 42.83 | 0.00 | - | 13 | 0 | 505.00 | 14.62 | 0.00 | - | 17 | 0 |
| 39.70 | 0.00 | - | 13 | 0 | 510.00 | 15.94 | 0.00 | - | 801 | 0 |
| 35.98 | 0.00 | - | 150 | 0 | 515.00 | 17.48 | 0.00 | - | 43 | 0 |
| 32.70 | 0.00 | - | 1,148 | 0 | 520.00 | 19.00 | 0.00 | - | 105 | 0 |
| 29.37 | 0.00 | - | 6 | 0 | 525.00 | 21.14 | 0.00 | - | 87 | 0 |
| 26.76 | 0.00 | - | 186 | 0 | 530.00 | 23.25 | 0.00 | - | 151 | 0 |
| 23.70 | 0.00 | - | 8 | 0 | 535.00 | 26.29 | 0.00 | - | 3 | 0 |
| 21.10 | 0.00 | - | 24 | 0 | 540.00 | 28.14 | 0.00 | - | 63 | 0 |
| 18.72 | 0.00 | - | 53 | 0 | 545.00 | 31.63 | 0.00 | - | 1 | 0 |
| 16.60 | 0.00 | - | 93 | 0 | 550.00 | 34.00 | 0.00 | - | 8 | 0 |
| 14.20 | 0.00 | - | 424 | 0 | 555.00 | 44.95 | 0.00 | - | 1 | 0 |
| 12.28 | 0.00 | - | 109 | 0 | 560.00 | 40.90 | 0.00 | - | 39 | 0 |
| 10.80 | 0.00 | - | 20 | 0 | 565.00 | 45.70 | 0.00 | - | 6 | 0 |
| 9.20 | 0.00 | - | 412 | 0 | 570.00 | 52.90 | 0.00 | - | 1 | 0 |
| 7.74 | 0.00 | - | 1 | 0 | 575.00 | 58.20 | 0.00 | - | 16 | 0 |
| 6.50 | 0.00 | - | 14 | 0 | 580.00 | 62.09 | 0.00 | - | 2 | 0 |
| 5.25 | 0.00 | - | 46 | 0 | 585.00 | 72.70 | 0.00 | - | 2 | 0 |
| 4.45 | 0.00 | - | 51 | 0 | 590.00 | 81.19 | 0.00 | - | 45 | 0 |
| 3.59 | 0.00 | - | 16 | 0 | 595.00 | 89.20 | 0.00 | - | 1 | 0 |
| 2.99 | 0.00 | - | 85 | 0 | 600.00 | 79.79 | 0.00 | - | 3 | 0 |
| 2.49 | 0.00 | - | 11 | 0 | 605.00 | 84.82 | 0.00 | - | 3 | 0 |
| 2.00 | 0.00 | - | 1 | 0 | 610.00 | 90.23 | 0.00 | - | 2 | 0 |
| 1.58 | 0.00 | - | 11 | 0 | 615.00 | 95.31 | 0.00 | - | 94 | 0 |
| 1.32 | 0.00 | - | 12 | 0 | 620.00 | 108.35 | 0.00 | - | 4 | 0 |
| 1.04 | 0.00 | - | 14 | 0 | 625.00 | 132.13 | 0.00 | - | 1 | 0 |
| 0.90 | 0.00 | - | 124 | 0 | 630.00 | 139.67 | 0.00 | - | - | 0 |
| 0.72 | 0.00 | - | 4 | 0 | 635.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 10 | 0 | 640.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 5 | 0 | 645.00 | 124.50 | 0.00 | - | 10 | 0 |
| 0.42 | 0.00 | - | 28 | 0 | 650.00 | 140.40 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 11 | 0 | 655.00 | 205.80 | 0.00 | - | - | 0 |
| 0.34 | 0.00 | - | 9 | 0 | 660.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 0 | 665.00 | 172.09 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 1 | 0 | 670.00 | 156.05 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 2 | 0 | 675.00 | 151.13 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 14 | 0 | 680.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 13 | 0 | 685.00 | 197.52 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 2 | 0 | 690.00 | 205.20 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 1 | 0 | 695.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 134 | 0 | 700.00 | 190.25 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 7 | 0 | 705.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 710.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 12 | 0 | 715.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 16 | 0 | 720.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 725.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 301 | 0 | 730.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 51 | 0 | 735.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 740.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 0 | 745.00 | 250.61 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 750.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 300 | 0 | 755.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 21 | 0 | 760.00 | 242.72 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 765.00 | 247.74 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 2 | 0 | 770.00 | 256.52 | 0.00 | - | 1 | 0 |
