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：01:00PM EDT
收市後：
認購期權範圍2025年4月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250417C00420000 | 2024-06-26 1:17PM EDT | 420.00 | 143.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417C00465000 | 2024-06-28 10:01AM EDT | 465.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250417C00480000 | 2024-06-27 1:17PM EDT | 480.00 | 90.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417C00490000 | 2024-06-27 1:17PM EDT | 490.00 | 82.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417C00500000 | 2024-06-28 2:04PM EDT | 500.00 | 73.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250417C00515000 | 2024-06-27 1:26PM EDT | 515.00 | 62.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417C00520000 | 2024-07-03 11:58AM EDT | 520.00 | 61.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250417C00525000 | 2024-06-27 9:47AM EDT | 525.00 | 55.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417C00530000 | 2024-06-27 1:17PM EDT | 530.00 | 50.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417C00535000 | 2024-06-26 4:13PM EDT | 535.00 | 47.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417C00540000 | 2024-06-28 3:19PM EDT | 540.00 | 42.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250417C00545000 | 2024-07-02 10:33AM EDT | 545.00 | 39.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250417C00550000 | 2024-06-27 9:49AM EDT | 550.00 | 37.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417C00555000 | 2024-07-02 3:58PM EDT | 555.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY250417C00560000 | 2024-07-01 12:15PM EDT | 560.00 | 29.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SPY250417C00565000 | 2024-06-27 1:42PM EDT | 565.00 | 27.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY250417C00570000 | 2024-06-28 10:02AM EDT | 570.00 | 26.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SPY250417C00575000 | 2024-06-26 2:39PM EDT | 575.00 | 21.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SPY250417C00580000 | 2024-06-28 3:31PM EDT | 580.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250417C00585000 | 2024-07-02 4:00PM EDT | 585.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250417C00590000 | 2024-06-28 3:59PM EDT | 590.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| SPY250417C00595000 | 2024-06-27 1:06PM EDT | 595.00 | 13.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY250417C00600000 | 2024-06-28 3:19PM EDT | 600.00 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250417C00605000 | 2024-06-26 2:30PM EDT | 605.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY250417C00610000 | 2024-06-26 2:49PM EDT | 610.00 | 8.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY250417C00620000 | 2024-07-03 12:16PM EDT | 620.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250417C00635000 | 2024-06-26 2:20PM EDT | 635.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY250417C00640000 | 2024-06-26 2:27PM EDT | 640.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY250417C00645000 | 2024-06-28 12:40PM EDT | 645.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY250417C00650000 | 2024-06-28 2:28PM EDT | 650.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250417C00655000 | 2024-06-28 10:59AM EDT | 655.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| SPY250417C00660000 | 2024-06-28 10:09AM EDT | 660.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250417C00665000 | 2024-06-27 3:04PM EDT | 665.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY250417C00675000 | 2024-07-03 9:38AM EDT | 675.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| SPY250417C00680000 | 2024-07-02 10:33AM EDT | 680.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250417C00685000 | 2024-06-28 11:09AM EDT | 685.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY250417C00690000 | 2024-06-27 1:03PM EDT | 690.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY250417C00720000 | 2024-06-26 1:37PM EDT | 720.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY250417C00725000 | 2024-06-27 3:57PM EDT | 725.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
認沽盤範圍2025年4月17日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY250417P00280000 | 2024-06-26 9:30AM EDT | 280.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPY250417P00350000 | 2024-07-03 10:31AM EDT | 350.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY250417P00375000 | 2024-06-27 3:54PM EDT | 375.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY250417P00390000 | 2024-06-26 9:42AM EDT | 390.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY250417P00400000 | 2024-07-02 3:25PM EDT | 400.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SPY250417P00420000 | 2024-07-01 10:39AM EDT | 420.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250417P00430000 | 2024-07-02 12:25PM EDT | 430.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250417P00440000 | 2024-07-02 10:50AM EDT | 440.00 | 4.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY250417P00450000 | 2024-07-03 12:56PM EDT | 450.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY250417P00455000 | 2024-06-28 1:20PM EDT | 455.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250417P00460000 | 2024-07-02 1:14PM EDT | 460.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250417P00470000 | 2024-07-01 2:49PM EDT | 470.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY250417P00475000 | 2024-06-28 12:09PM EDT | 475.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250417P00480000 | 2024-06-27 1:23PM EDT | 480.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY250417P00485000 | 2024-07-03 11:21AM EDT | 485.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SPY250417P00490000 | 2024-07-03 9:52AM EDT | 490.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250417P00500000 | 2024-07-03 11:15AM EDT | 500.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY250417P00510000 | 2024-07-01 10:14AM EDT | 510.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250417P00520000 | 2024-06-27 3:52PM EDT | 520.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY250417P00525000 | 2024-06-28 10:02AM EDT | 525.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250417P00535000 | 2024-07-03 9:30AM EDT | 535.00 | 16.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPY250417P00540000 | 2024-07-03 9:34AM EDT | 540.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY250417P00545000 | 2024-07-03 11:29AM EDT | 545.00 | 19.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| SPY250417P00550000 | 2024-07-03 12:36PM EDT | 550.00 | 20.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| SPY250417P00555000 | 2024-06-25 11:20AM EDT | 555.00 | 25.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417P00560000 | 2024-07-03 9:40AM EDT | 560.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250417P00565000 | 2024-06-27 11:08AM EDT | 565.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417P00575000 | 2024-06-26 10:40AM EDT | 575.00 | 35.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417P00580000 | 2024-06-27 1:03PM EDT | 580.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250417P00585000 | 2024-07-03 12:16PM EDT | 585.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
