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3月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 342.72 | 0.00 | - | 1 | 21 | 180.00 | 0.28 | 0.00 | - | 3 | 0 |
| 228.50 | 0.00 | - | 14 | 18 | 185.00 | 0.34 | 0.00 | - | 25 | 0 |
| 328.55 | 0.00 | - | 2 | 18 | 190.00 | 0.34 | 0.00 | - | 1 | 0 |
| 333.94 | 0.00 | - | 1 | 2 | 195.00 | 0.35 | 0.00 | - | 1 | 0 |
| 329.26 | 0.00 | - | 1 | 93 | 200.00 | 0.38 | 0.00 | - | 11 | 0 |
| 300.40 | 0.00 | - | 3 | 0 | 205.00 | 0.50 | 0.00 | - | 10 | 0 |
| 312.66 | 0.00 | - | 1 | 4 | 210.00 | 0.45 | 0.00 | - | 1 | 0 |
| 244.50 | 0.00 | - | 1 | 2 | 215.00 | 0.46 | 0.00 | - | 1 | 0 |
| 303.51 | 0.00 | - | 1 | 0 | 220.00 | 0.63 | 0.00 | - | 1 | 0 |
| 254.38 | 0.00 | - | 1 | 4 | 225.00 | 0.54 | 0.00 | - | 1 | 0 |
| 293.62 | 0.00 | - | 3 | 232 | 230.00 | 0.57 | 0.00 | - | 1 | 0 |
| 273.14 | 0.00 | - | 1 | 2 | 235.00 | 1.07 | 0.00 | - | 2 | 0 |
| 228.00 | 0.00 | - | 5 | 18 | 240.00 | 0.67 | 0.00 | - | 1 | 0 |
| 272.10 | 0.00 | - | 1 | 5 | 245.00 | 0.67 | 0.00 | - | 31 | 0 |
| 278.67 | 0.00 | - | 2 | 156 | 250.00 | 0.71 | 0.00 | - | 41 | 0 |
| 271.00 | 0.00 | - | 1 | 23 | 255.00 | 0.75 | 0.00 | - | 90 | 0 |
| 253.10 | 0.00 | - | 1 | 0 | 260.00 | 0.78 | 0.00 | - | 27 | 0 |
| 192.50 | 0.00 | - | 1 | 1 | 265.00 | 1.05 | 0.00 | - | 1 | 0 |
| 251.88 | 0.00 | - | 6 | 6 | 270.00 | 1.05 | 0.00 | - | 1 | 0 |
| 191.55 | 0.00 | - | - | 1 | 275.00 | 1.14 | 0.00 | - | 1 | 0 |
| 190.55 | 0.00 | - | 7 | 11 | 280.00 | 1.00 | 0.00 | - | 71 | 0 |
| 182.59 | 0.00 | - | 6 | 12 | 285.00 | 1.03 | 0.00 | - | 1 | 0 |
| 236.71 | 0.00 | - | 2 | 0 | 290.00 | 1.11 | 0.00 | - | 10 | 0 |
| 144.84 | 0.00 | - | 1 | 2 | 295.00 | 1.15 | 0.00 | - | 57 | 0 |
| 213.36 | 0.00 | - | 1 | 0 | 300.00 | 1.22 | 0.00 | - | 4 | 0 |
| 209.10 | 0.00 | - | 1 | 14 | 305.00 | 1.32 | 0.00 | - | 4 | 0 |
| 199.21 | 0.00 | - | 5 | 0 | 310.00 | 1.37 | 0.00 | - | 3 | 0 |
| 203.54 | 0.00 | - | 6 | 11 | 315.00 | 1.40 | 0.00 | - | 1 | 0 |
| 206.07 | 0.00 | - | 6 | 25 | 320.00 | 1.45 | 0.00 | - | 250 | 0 |
| 190.14 | 0.00 | - | 7 | 0 | 325.00 | 1.53 | 0.00 | - | 2 | 0 |
| 187.41 | 0.00 | - | 1 | 0 | 330.00 | 1.63 | 0.00 | - | 4 | 0 |
| 194.91 | 0.00 | - | 8 | 121 | 335.00 | 1.70 | 0.00 | - | 4 | 0 |
| 177.75 | 0.00 | - | 1 | 0 | 340.00 | 1.80 | 0.00 | - | 10 | 0 |
| 184.95 | 0.00 | - | 2 | 0 | 345.00 | 1.89 | 0.00 | - | 1 | 0 |
| 181.50 | 0.00 | - | 1 | 0 | 350.00 | 1.98 | 0.00 | - | 63 | 0 |
| 169.07 | 0.00 | - | 1 | 673 | 355.00 | 2.13 | 0.00 | - | 14 | 0 |
| 173.83 | 0.00 | - | 2 | 27 | 360.00 | 2.26 | 0.00 | - | 160 | 0 |
| 169.57 | 0.00 | - | 6 | 0 | 365.00 | 2.37 | 0.00 | - | 3 | 0 |
| 165.12 | 0.00 | - | 12 | 0 | 370.00 | 2.47 | 0.00 | - | 21 | 0 |
| 153.80 | 0.00 | - | 1 | 390 | 375.00 | 2.61 | 0.00 | - | 102 | 0 |
| 157.12 | 0.00 | - | 2 | 0 | 380.00 | 2.78 | 0.00 | - | 103 | 0 |
| 148.30 | 0.00 | - | 4 | 0 | 385.00 | 2.95 | 0.00 | - | 4 | 0 |
| 137.94 | 0.00 | - | 6 | 0 | 390.00 | 3.13 | 0.00 | - | 5 | 0 |
| 143.51 | 0.00 | - | 2 | 0 | 395.00 | 3.38 | 0.00 | - | 4 | 0 |
| 134.37 | 0.00 | - | 2 | 0 | 400.00 | 3.59 | 0.00 | - | 10 | 0 |
| 114.00 | 0.00 | - | 1 | 0 | 405.00 | 3.84 | 0.00 | - | 12 | 0 |
| 125.33 | 0.00 | - | 118 | 0 | 410.00 | 4.10 | 0.00 | - | 5 | 0 |
| 124.99 | 0.00 | - | 2 | 0 | 415.00 | 4.33 | 0.00 | - | 61 | 0 |
| 119.01 | 0.00 | - | 4 | 0 | 420.00 | 4.60 | 0.00 | - | 265 | 0 |
| 114.38 | 0.00 | - | 8 | 0 | 425.00 | 4.95 | 0.00 | - | 6 | 0 |
| 109.81 | 0.00 | - | 4 | 0 | 430.00 | 5.28 | 0.00 | - | 14 | 0 |
| 107.30 | 0.00 | - | 3 | 0 | 435.00 | 5.80 | 0.00 | - | 9 | 0 |
| 101.57 | 0.00 | - | 174 | 0 | 440.00 | 6.05 | 0.00 | - | 16 | 0 |
| 97.19 | 0.00 | - | 2 | 0 | 445.00 | 6.54 | 0.00 | - | 1 | 0 |
| 92.68 | 0.00 | - | 192 | 0 | 450.00 | 7.09 | 0.00 | - | 29 | 0 |
| 85.88 | 0.00 | - | 4 | 0 | 455.00 | 7.61 | 0.00 | - | 2 | 0 |
| 83.96 | 0.00 | - | 2 | 0 | 460.00 | 8.25 | 0.00 | - | 62 | 0 |
| 79.41 | 0.00 | - | 20 | 0 | 465.00 | 8.90 | 0.00 | - | 30 | 0 |
| 75.93 | 0.00 | - | 1 | 0 | 470.00 | 9.63 | 0.00 | - | 16 | 0 |
| 72.49 | 0.00 | - | 3 | 0 | 475.00 | 10.39 | 0.00 | - | 16 | 0 |
| 69.11 | 0.00 | - | 362 | 0 | 480.00 | 11.25 | 0.00 | - | 13 | 0 |
| 61.92 | 0.00 | - | 6 | 0 | 485.00 | 12.00 | 0.00 | - | 1 | 0 |
| 60.00 | 0.00 | - | 1 | 0 | 490.00 | 13.15 | 0.00 | - | 12 | 0 |
| 54.72 | 0.00 | - | 1 | 0 | 495.00 | 14.46 | 0.00 | - | 1 | 0 |
| 53.41 | 0.00 | - | 14 | 0 | 500.00 | 15.40 | 0.00 | - | 42 | 0 |
| 49.03 | 0.00 | - | 27 | 0 | 505.00 | 17.00 | 0.00 | - | 1 | 0 |
| 46.64 | 0.00 | - | 2 | 0 | 510.00 | 18.38 | 0.00 | - | 216 | 0 |
| 42.82 | 0.00 | - | 381 | 0 | 515.00 | 19.70 | 0.00 | - | 123 | 0 |
| 39.77 | 0.00 | - | 15 | 0 | 520.00 | 21.25 | 0.00 | - | 35 | 0 |
| 36.13 | 0.00 | - | 210 | 0 | 525.00 | 23.17 | 0.00 | - | 150 | 0 |
| 33.32 | 0.00 | - | 6 | 0 | 530.00 | 25.24 | 0.00 | - | 71 | 0 |
| 30.34 | 0.00 | - | 16 | 0 | 535.00 | 27.60 | 0.00 | - | 44 | 0 |
| 27.73 | 0.00 | - | 1 | 0 | 540.00 | 30.37 | 0.00 | - | 64 | 0 |
| 24.74 | 0.00 | - | 8 | 0 | 545.00 | 32.35 | 0.00 | - | 21 | 0 |
| 21.91 | 0.00 | - | 33 | 0 | 550.00 | 35.28 | 0.00 | - | 2 | 0 |
| 19.61 | 0.00 | - | 9 | 0 | 555.00 | 48.57 | 0.00 | - | 6 | 0 |
| 17.29 | 0.00 | - | 8 | 0 | 560.00 | 45.51 | 0.00 | - | 10 | 10 |
| 15.54 | 0.00 | - | 6 | 0 | 565.00 | 67.28 | 0.00 | - | 1 | 0 |
| 13.44 | 0.00 | - | 5 | 0 | 570.00 | 50.00 | 0.00 | - | 10 | 0 |
| 11.43 | 0.00 | - | 157 | 0 | 575.00 | 62.10 | 0.00 | - | 2 | 0 |
| 10.30 | 0.00 | - | 29 | 0 | 580.00 | 58.18 | 0.00 | - | 2 | 0 |
| 8.22 | 0.00 | - | 179 | 0 | 585.00 | 72.50 | 0.00 | - | 10 | 0 |
| 7.61 | 0.00 | - | 4 | 0 | 590.00 | 74.88 | 0.00 | - | 1 | 0 |
| 6.50 | 0.00 | - | 1 | 0 | 595.00 | - | - | - | - | - |
| 5.53 | 0.00 | - | 4 | 0 | 600.00 | 88.26 | 0.00 | - | 1 | 0 |
| 4.66 | 0.00 | - | 3 | 0 | 605.00 | 101.90 | 0.00 | - | 1 | 0 |
| 4.02 | 0.00 | - | 7 | 0 | 610.00 | 90.15 | 0.00 | - | 2 | 0 |
| 3.32 | 0.00 | - | 4 | 0 | 615.00 | 93.97 | 0.00 | - | 560 | 0 |
| 2.94 | 0.00 | - | 11 | 0 | 620.00 | - | - | - | - | - |
| 2.36 | 0.00 | - | 1 | 0 | 625.00 | - | - | - | - | - |
| 2.01 | 0.00 | - | 2 | 0 | 630.00 | 111.00 | 0.00 | - | 6 | 0 |
| 1.67 | 0.00 | - | 3 | 0 | 635.00 | - | - | - | - | - |
| 1.37 | 0.00 | - | 8 | 0 | 640.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 1 | 0 | 645.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 61 | 0 | 650.00 | 195.84 | 0.00 | - | - | 0 |
| 0.81 | 0.00 | - | 1 | 0 | 655.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 1 | 0 | 660.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 1 | 0 | 665.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 8 | 0 | 670.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 0 | 675.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 10 | 0 | 680.00 | 224.85 | 0.00 | - | 100 | 0 |
| 0.34 | 0.00 | - | 1 | 0 | 685.00 | 229.94 | 0.00 | - | 60 | 0 |
| 0.31 | 0.00 | - | 8 | 0 | 690.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 0 | 695.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 7 | 0 | 700.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 0 | 705.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 3 | 0 | 710.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 35 | 715.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 50 | 0 | 720.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 0 | 725.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 730.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 27 | 735.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 0 | 740.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 745.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 0 | 750.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 207 | 0 | 755.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 0 | 760.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 13 | 0 | 765.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 0 | 770.00 | - | - | - | - | - |
