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9月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 150.00 | 0.39 | -0.05 | -11.36% | 4 | 49 |
| - | - | - | - | - | 160.00 | 0.50 | 0.00 | - | - | 200 |
| - | - | - | - | - | 170.00 | 0.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 175.00 | 0.84 | 0.00 | - | 64 | 74 |
| - | - | - | - | - | 180.00 | 0.94 | 0.00 | - | - | 10 |
| - | - | - | - | - | 190.00 | 1.00 | 0.00 | - | - | 10 |
| - | - | - | - | - | 195.00 | 0.93 | 0.00 | - | - | 1 |
| - | - | - | - | - | 200.00 | 0.73 | -0.13 | -15.12% | 10 | 24 |
| - | - | - | - | - | 205.00 | 1.17 | 0.00 | - | - | 10 |
| - | - | - | - | - | 210.00 | 1.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 215.00 | 1.01 | 0.00 | - | - | 2 |
| - | - | - | - | - | 225.00 | 1.02 | -0.06 | -5.56% | 1 | 7 |
| - | - | - | - | - | 230.00 | 1.08 | -0.10 | -8.47% | 1 | 8 |
| 277.23 | 0.00 | - | 1 | 0 | 235.00 | 1.19 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 240.00 | 1.22 | -0.04 | -3.17% | 12 | 16 |
| - | - | - | - | - | 245.00 | 1.27 | 0.00 | - | - | 4 |
| - | - | - | - | - | 250.00 | 1.29 | -0.19 | -12.84% | 6 | 24 |
| - | - | - | - | - | 255.00 | 1.38 | 0.00 | - | 3 | 15 |
| - | - | - | - | - | 260.00 | 1.44 | 0.00 | - | - | 5 |
| - | - | - | - | - | 265.00 | 1.50 | -0.01 | -0.66% | 4 | 11 |
| - | - | - | - | - | 270.00 | 1.59 | -0.27 | -14.52% | 4 | 5 |
| - | - | - | - | - | 275.00 | 1.67 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 285.00 | 1.84 | -0.48 | -20.69% | 4 | 5 |
| - | - | - | - | - | 290.00 | 1.93 | -0.36 | -15.72% | 2 | 6 |
| - | - | - | - | - | 295.00 | 2.06 | -0.35 | -14.52% | 1 | 4 |
| - | - | - | - | - | 300.00 | 2.19 | -0.39 | -15.12% | 15 | 23 |
| - | - | - | - | - | 305.00 | 3.72 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 310.00 | 2.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 315.00 | 3.12 | 0.00 | - | 52 | 55 |
| - | - | - | - | - | 320.00 | 2.68 | -0.36 | -11.84% | 2 | 51 |
| - | - | - | - | - | 325.00 | 3.00 | -0.31 | -9.37% | 1 | 286 |
| - | - | - | - | - | 330.00 | 3.70 | 0.00 | - | 51 | 187 |
| - | - | - | - | - | 335.00 | 3.77 | 0.00 | - | 69 | 442 |
| - | - | - | - | - | 340.00 | 4.02 | 0.00 | - | 25 | 181 |
| - | - | - | - | - | 345.00 | 4.15 | 0.00 | - | 6 | 755 |
| 170.09 | 0.00 | - | - | 3 | 350.00 | 3.63 | -0.79 | -17.87% | 1 | 840 |
| - | - | - | - | - | 355.00 | 5.49 | 0.00 | - | - | 1 |
| - | - | - | - | - | 360.00 | 4.24 | -0.38 | -8.23% | 10 | 29 |
| - | - | - | - | - | 365.00 | 5.37 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 370.00 | 5.51 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 375.00 | 6.28 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 380.00 | 7.26 | 0.00 | - | - | 30 |
| 146.86 | 0.00 | - | - | 8 | 385.00 | 5.69 | -0.81 | -12.46% | 38 | 48 |
| - | - | - | - | - | 390.00 | 5.90 | -1.50 | -20.27% | 5 | 12 |
| - | - | - | - | - | 395.00 | 7.38 | 0.00 | - | 1 | 33 |
| 131.43 | 0.00 | - | 4 | 4 | 400.00 | 6.81 | -1.31 | -16.13% | 4 | 33 |
| 134.86 | 0.00 | - | 1 | 1 | 405.00 | 6.80 | -1.90 | -21.84% | 2 | 37 |
| 124.28 | 0.00 | - | 1 | 1 | 410.00 | 8.44 | 0.00 | - | 10 | 186 |
| 129.72 | 0.00 | - | - | 0 | 415.00 | 10.20 | 0.00 | - | 2 | 6 |
| 129.51 | +0.31 | +0.24% | 2 | 11 | 420.00 | 8.53 | -2.02 | -19.15% | 1 | 47 |
| 110.50 | 0.00 | - | - | 5 | 425.00 | 8.48 | -2.71 | -24.22% | 1 | 1,498 |
| 121.41 | +0.45 | +0.37% | 122 | 0 | 430.00 | 12.17 | 0.00 | - | 1 | 18 |
| 105.99 | 0.00 | - | 200 | 200 | 435.00 | 9.72 | -3.32 | -25.46% | 3 | 639 |
| 114.00 | +9.92 | +9.53% | 5 | 19 | 440.00 | 11.12 | -0.96 | -7.95% | 4 | 33 |
| 109.29 | 0.00 | - | 4 | 0 | 445.00 | 11.00 | -3.75 | -25.42% | 3 | 29 |
| 106.90 | +13.30 | +14.21% | 4 | 100 | 450.00 | 11.70 | -1.96 | -14.35% | 5 | 51 |
| 102.18 | +8.04 | +8.54% | 400 | 688 | 455.00 | 13.10 | -1.63 | -11.07% | 1 | 80 |
| 97.54 | 0.00 | - | 2 | 2 | 460.00 | 13.46 | -4.31 | -24.25% | 4 | 18 |
| 91.34 | +7.77 | +9.30% | 4 | 3 | 465.00 | 14.82 | -2.00 | -11.89% | 2 | 9 |
| 83.55 | 0.00 | - | 3 | 7 | 470.00 | 15.92 | 0.00 | - | 3 | 3 |
| 84.35 | 0.00 | - | 2 | 0 | 475.00 | 16.83 | -2.66 | -13.65% | 1 | 79 |
| 80.44 | +5.17 | +6.87% | 1 | 2 | 480.00 | 16.92 | -2.81 | -14.24% | 2 | 25 |
| 78.22 | +14.29 | +22.35% | 1 | 1 | 485.00 | 19.15 | -3.60 | -15.82% | 4 | 14 |
| 75.39 | +12.22 | +19.34% | 1 | 14 | 490.00 | 19.14 | -3.19 | -14.29% | 3 | 57 |
| 65.63 | 0.00 | - | 2 | 8 | 495.00 | 20.56 | -6.07 | -22.79% | 4 | 2,416 |
| 68.14 | +6.61 | +10.74% | 3 | 519 | 500.00 | 21.94 | -3.95 | -15.26% | 4 | 6,190 |
| 65.22 | +6.96 | +11.95% | 2 | 30 | 505.00 | 22.73 | -3.85 | -14.48% | 1 | 4,805 |
| 61.52 | +6.66 | +12.14% | 400 | 42 | 510.00 | 25.68 | -5.37 | -17.29% | 3 | 14 |
| 55.08 | +3.21 | +6.19% | 19 | 30 | 515.00 | 26.20 | -3.90 | -12.96% | 5 | 182 |
| 54.09 | +11.81 | +27.93% | 2 | 24 | 520.00 | 27.90 | -3.89 | -12.24% | 14 | 28 |
| 51.00 | +10.32 | +25.37% | 9 | 46 | 525.00 | 30.37 | -4.20 | -12.15% | 3 | 5 |
| 47.76 | +10.13 | +26.92% | 118 | 331 | 530.00 | 33.26 | 0.00 | - | - | 1 |
| 45.37 | +5.89 | +14.92% | 5 | 6 | 535.00 | 35.53 | 0.00 | - | 6 | 8 |
| 42.47 | +5.15 | +13.80% | 2 | 58 | 540.00 | 35.44 | -8.74 | -19.78% | 2 | 6 |
| 30.03 | 0.00 | - | 3 | 11 | 545.00 | 38.16 | -1.70 | -4.26% | 4 | 0 |
| 36.15 | +4.05 | +12.62% | 1 | 263 | 550.00 | 41.47 | -4.63 | -10.04% | 3 | 200 |
| 26.53 | 0.00 | - | 2 | 10 | 555.00 | 43.12 | -5.98 | -12.18% | 4 | 8 |
| 30.68 | +3.93 | +14.69% | 1 | 21 | 560.00 | 50.43 | 0.00 | - | 6 | 4 |
| 26.73 | +5.52 | +26.03% | 2 | 4 | 565.00 | - | - | - | - | - |
| 22.77 | 0.00 | - | 2 | 16 | 570.00 | 60.06 | 0.00 | - | - | 0 |
| 24.05 | +5.62 | +30.49% | 2 | 119 | 575.00 | 58.58 | 0.00 | - | - | 0 |
| 22.29 | +6.62 | +42.25% | 1 | 38 | 580.00 | 61.99 | 0.00 | - | 2 | 0 |
| 20.84 | +5.99 | +40.34% | 2 | 373 | 585.00 | - | - | - | - | - |
| 18.02 | +2.21 | +13.98% | 74 | 2,685 | 590.00 | - | - | - | - | - |
| 15.58 | +1.54 | +10.97% | 14 | 1,949 | 595.00 | - | - | - | - | - |
| 14.83 | +2.71 | +22.36% | 173 | 3,779 | 600.00 | 85.93 | 0.00 | - | 1 | 0 |
| 13.39 | +2.58 | +23.87% | 10 | 2,659 | 605.00 | - | - | - | - | - |
| 11.79 | +2.12 | +21.92% | 14 | 19 | 610.00 | - | - | - | - | - |
| 10.76 | +2.82 | +35.52% | 16 | 19 | 615.00 | - | - | - | - | - |
| 8.62 | +1.54 | +21.75% | 2 | 7 | 620.00 | - | - | - | - | - |
| 9.02 | +3.18 | +54.45% | 48 | 55 | 625.00 | - | - | - | - | - |
| 7.61 | +2.41 | +46.35% | 101 | 624 | 630.00 | - | - | - | - | - |
| 6.64 | +2.04 | +44.35% | 2 | 1,599 | 635.00 | - | - | - | - | - |
| 5.89 | +1.05 | +21.69% | 38 | 1,928 | 640.00 | - | - | - | - | - |
| 5.29 | +0.96 | +22.17% | 8 | 1,924 | 645.00 | - | - | - | - | - |
| 4.70 | +0.76 | +19.29% | 3 | 1,874 | 650.00 | - | - | - | - | - |
| 3.82 | +1.04 | +37.41% | 400 | 1,210 | 655.00 | - | - | - | - | - |
| 3.02 | 0.00 | - | 4 | 5 | 660.00 | - | - | - | - | - |
| 3.07 | +0.37 | +13.70% | 2 | 4 | 665.00 | - | - | - | - | - |
| 2.80 | +0.31 | +12.45% | 3 | 12 | 670.00 | - | - | - | - | - |
| 2.53 | +0.37 | +17.13% | 1,043 | 6 | 675.00 | - | - | - | - | - |
| 2.18 | +0.28 | +14.74% | 4 | 7 | 680.00 | - | - | - | - | - |
| 1.94 | 0.00 | - | 4 | 5 | 685.00 | - | - | - | - | - |
| 1.72 | 0.00 | - | 4 | 4 | 690.00 | - | - | - | - | - |
| 1.24 | 0.00 | - | 1 | 9 | 700.00 | - | - | - | - | - |
| 1.20 | -0.01 | -0.83% | 1 | 51 | 705.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 8 | 0 | 730.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | - | 10 | 740.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 10 | 70 | 750.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 3 | 3 | 770.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 35 | 775.00 | - | - | - | - | - |
| 0.33 | +0.04 | +13.79% | 4 | 130 | 780.00 | - | - | - | - | - |
