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12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 370.54 | +19.82 | +5.65% | 2 | 600 | 150.00 | 0.49 | -0.02 | -3.92% | 123 | 21,377 |
| 320.47 | 0.00 | - | 1 | 7 | 155.00 | 0.54 | 0.00 | - | 16 | 190 |
| 368.54 | 0.00 | - | 2 | 29 | 160.00 | 0.81 | 0.00 | - | 10 | 512 |
| 349.97 | 0.00 | - | 1 | 2 | 165.00 | 0.65 | 0.00 | - | 52 | 62 |
| 345.34 | 0.00 | - | 2 | 37 | 170.00 | 0.86 | 0.00 | - | 1 | 23 |
| 325.55 | 0.00 | - | 8 | 26 | 175.00 | 0.76 | 0.00 | - | 1 | 128 |
| 243.25 | 0.00 | - | 2 | 0 | 180.00 | 0.70 | -0.13 | -15.66% | 1 | 352 |
| - | - | - | - | - | 185.00 | 0.93 | 0.00 | - | 10 | 48 |
| 277.00 | 0.00 | - | 30 | 31 | 190.00 | 0.85 | -0.07 | -7.61% | 4 | 36 |
| 231.76 | 0.00 | - | 2 | 1 | 195.00 | 0.98 | 0.00 | - | 5 | 44 |
| 313.65 | 0.00 | - | 1 | 160 | 200.00 | 0.91 | -0.09 | -9.00% | 20 | 4,503 |
| 299.10 | 0.00 | - | 6 | 10 | 205.00 | 1.09 | 0.00 | - | 1 | 204 |
| 320.54 | +11.80 | +3.82% | 36 | 1,301 | 210.00 | 1.31 | 0.00 | - | 1 | 14 |
| 262.17 | 0.00 | - | 2 | 16 | 215.00 | 1.26 | 0.00 | - | 10 | 91 |
| 264.56 | 0.00 | - | 3 | 5 | 220.00 | 1.31 | 0.00 | - | 1 | 349 |
| 301.37 | 0.00 | - | 1 | 45 | 225.00 | 1.37 | 0.00 | - | 15 | 532 |
| 292.70 | 0.00 | - | 3 | 5 | 230.00 | 1.30 | -0.16 | -10.96% | 40 | 87 |
| 213.50 | 0.00 | - | 1 | 2 | 235.00 | 1.56 | 0.00 | - | 50 | 314 |
| 285.01 | 0.00 | - | 2 | 12 | 240.00 | 1.42 | -0.18 | -11.25% | 2 | 102 |
| 289.12 | 0.00 | - | 2 | 21 | 245.00 | 1.71 | 0.00 | - | 10 | 40 |
| 265.04 | 0.00 | - | 1 | 136 | 250.00 | 1.56 | -0.30 | -16.13% | 2 | 607 |
| 197.25 | 0.00 | - | 1 | 1 | 255.00 | 3.60 | 0.00 | - | 2 | 65 |
| 242.35 | 0.00 | - | 9 | 7 | 260.00 | 1.72 | -0.26 | -13.13% | 1 | 128 |
| 245.30 | 0.00 | - | 2 | 5 | 265.00 | 3.50 | 0.00 | - | 2 | 44 |
| 240.92 | 0.00 | - | 1 | 13 | 270.00 | 1.93 | -0.17 | -8.10% | 3 | 685 |
| 238.00 | 0.00 | - | 1 | 49 | 275.00 | 2.10 | -0.37 | -14.98% | 2 | 319 |
| 261.40 | 0.00 | - | 13 | 61 | 280.00 | 2.17 | -0.39 | -15.23% | 10 | 1,071 |
| 242.29 | 0.00 | - | 3 | 88 | 285.00 | 2.32 | -0.26 | -10.08% | 4 | 344 |
| 224.80 | 0.00 | - | 1 | 50 | 290.00 | 2.44 | -0.36 | -12.86% | 5 | 348 |
| 229.87 | 0.00 | - | 1 | 3 | 295.00 | 2.53 | -0.27 | -9.64% | 10 | 2,511 |
| 235.07 | +5.28 | +2.30% | 2 | 308 | 300.00 | 2.67 | -0.33 | -11.00% | 23 | 4,124 |
| 227.75 | +15.61 | +7.36% | 2 | 13 | 305.00 | 2.86 | -0.29 | -9.21% | 1 | 797 |
| 211.64 | 0.00 | - | 3 | 32 | 310.00 | 3.02 | -0.30 | -9.04% | 1 | 812 |
| 222.59 | +16.85 | +8.19% | 3 | 63 | 315.00 | 3.17 | -0.43 | -11.94% | 3 | 790 |
| 213.57 | 0.00 | - | 2 | 59 | 320.00 | 3.30 | -0.50 | -13.16% | 3 | 2,156 |
| 216.55 | 0.00 | - | 1 | 58 | 325.00 | 3.50 | -0.35 | -9.09% | 10 | 1,028 |
| 207.64 | 0.00 | - | 5 | 76 | 330.00 | 3.79 | -0.48 | -11.24% | 2 | 2,027 |
| 197.10 | 0.00 | - | 12 | 41 | 335.00 | 3.89 | -0.35 | -8.25% | 1 | 882 |
| 199.50 | +10.80 | +5.72% | 2 | 41 | 340.00 | 4.11 | -0.79 | -16.12% | 31 | 1,650 |
| 188.92 | 0.00 | - | 1 | 31 | 345.00 | 4.32 | -0.42 | -8.86% | 5 | 1,520 |
| 184.61 | 0.00 | - | 1 | 684 | 350.00 | 4.57 | -0.56 | -10.92% | 150 | 2,220 |
| 174.00 | 0.00 | - | 1 | 42 | 355.00 | 5.70 | 0.00 | - | 1 | 3,485 |
| 180.10 | 0.00 | - | 4 | 596 | 360.00 | 5.02 | -0.60 | -10.68% | 6 | 5,528 |
| 162.41 | 0.00 | - | 1 | 35 | 365.00 | 5.41 | -0.94 | -14.80% | 1 | 2,516 |
| 159.73 | 0.00 | - | 1 | 113 | 370.00 | 5.83 | -0.52 | -8.19% | 2 | 1,502 |
| 159.61 | 0.00 | - | 12 | 197 | 375.00 | 6.08 | -0.59 | -8.85% | 108 | 3,125 |
| 163.26 | +7.26 | +4.65% | 2 | 902 | 380.00 | 6.54 | -1.33 | -16.90% | 7 | 2,390 |
| 162.47 | +11.01 | +7.27% | 2 | 394 | 385.00 | 6.58 | -1.55 | -19.07% | 1 | 1,066 |
| 159.79 | +11.99 | +8.11% | 6 | 1,295 | 390.00 | 7.03 | -1.27 | -15.30% | 11 | 6,619 |
| 153.78 | 0.00 | - | 2 | 1,025 | 395.00 | 7.61 | -0.84 | -9.94% | 9 | 1,146 |
| 149.26 | 0.00 | - | 4 | 2,919 | 400.00 | 7.77 | -1.06 | -12.00% | 4 | 10,409 |
| 137.95 | 0.00 | - | 3 | 1,235 | 405.00 | 8.36 | -2.17 | -20.61% | 4 | 956 |
| 140.92 | +7.61 | +5.71% | 3 | 1,993 | 410.00 | 8.80 | -1.63 | -15.63% | 40 | 1,340 |
| 122.80 | 0.00 | - | 1 | 1,325 | 415.00 | 9.11 | -2.57 | -22.00% | 5 | 983 |
| 134.81 | +2.78 | +2.11% | 1 | 883 | 420.00 | 9.80 | -2.00 | -16.95% | 1 | 3,875 |
| 130.50 | +2.49 | +1.95% | 1 | 1,494 | 425.00 | 10.18 | -1.52 | -12.99% | 2 | 5,391 |
| 128.16 | +16.96 | +15.25% | 3 | 1,778 | 430.00 | 10.85 | -1.58 | -12.71% | 1 | 997 |
| 124.16 | +17.66 | +16.58% | 4 | 2,279 | 435.00 | 11.75 | -1.40 | -10.65% | 4 | 760 |
| 117.00 | +1.95 | +1.69% | 58 | 1,686 | 440.00 | 12.27 | -1.48 | -10.76% | 51 | 1,981 |
| 114.00 | +13.19 | +13.08% | 1 | 1,876 | 445.00 | 13.18 | -1.59 | -10.77% | 3 | 818 |
| 110.05 | +2.55 | +2.37% | 6 | 6,530 | 450.00 | 13.86 | -2.27 | -14.07% | 7 | 8,152 |
| 103.46 | 0.00 | - | 2 | 6,483 | 455.00 | 14.69 | -1.90 | -11.45% | 1 | 4,922 |
| 102.00 | 0.00 | - | 4 | 935 | 460.00 | 15.23 | -2.17 | -12.47% | 1 | 2,212 |
| 96.81 | 0.00 | - | 1 | 1,586 | 465.00 | 17.65 | -2.14 | -10.81% | 23 | 2,454 |
| 93.50 | 0.00 | - | 9 | 3,388 | 470.00 | 17.50 | -5.01 | -22.26% | 23 | 722 |
| 88.57 | 0.00 | - | 4 | 1,839 | 475.00 | 18.47 | -2.53 | -12.05% | 1 | 979 |
| 86.62 | 0.00 | - | 20 | 1,528 | 480.00 | 20.87 | -1.73 | -7.65% | 9 | 3,954 |
| 85.00 | +3.07 | +3.75% | 1 | 1,164 | 485.00 | 20.80 | -2.65 | -11.30% | 1 | 1,398 |
| 80.75 | +5.68 | +7.57% | 1 | 771 | 490.00 | 21.61 | -2.95 | -12.01% | 40 | 14,466 |
| 64.88 | 0.00 | - | 5 | 839 | 495.00 | 24.81 | -3.66 | -12.86% | 3 | 1,183 |
| 75.00 | +2.00 | +2.74% | 2 | 2,203 | 500.00 | 24.29 | -3.48 | -12.53% | 1 | 11,288 |
| 67.19 | 0.00 | - | 1 | 1,968 | 505.00 | 25.75 | -4.25 | -14.17% | 2 | 9,450 |
| 67.11 | +0.52 | +0.78% | 21 | 1,345 | 510.00 | 26.88 | -4.32 | -13.85% | 3 | 1,102 |
| 64.38 | +2.13 | +3.42% | 10 | 867 | 515.00 | 28.45 | -6.85 | -19.41% | 3 | 3,180 |
| 61.39 | +0.96 | +1.59% | 11 | 1,812 | 520.00 | 30.00 | -7.00 | -18.92% | 22 | 8,750 |
| 57.88 | +0.93 | +1.63% | 4 | 1,412 | 525.00 | 32.70 | -4.67 | -12.50% | 1 | 2,303 |
| 52.47 | 0.00 | - | 7 | 872 | 530.00 | 33.86 | -4.62 | -12.01% | 83 | 3,638 |
| 49.51 | 0.00 | - | 8 | 610 | 535.00 | 35.82 | -4.96 | -12.16% | 35 | 42 |
| 48.03 | 0.00 | - | 1 | 800 | 540.00 | 37.83 | -8.47 | -18.29% | 35 | 39 |
| 44.96 | 0.00 | - | 8 | 650 | 545.00 | 40.11 | -8.28 | -17.11% | 36 | 819 |
| 42.87 | +0.90 | +2.14% | 88 | 2,203 | 550.00 | 42.98 | -5.40 | -11.16% | 1 | 88 |
| 39.67 | 0.00 | - | 1 | 625 | 555.00 | 55.06 | 0.00 | - | 1 | 921 |
| 36.73 | 0.00 | - | 20 | 2,289 | 560.00 | 54.38 | 0.00 | - | 5 | 1,702 |
| 34.97 | +0.56 | +1.63% | 19 | 575 | 565.00 | 58.18 | 0.00 | - | 4 | 271 |
| 32.79 | +0.30 | +0.92% | 6 | 511 | 570.00 | 53.92 | -13.45 | -19.96% | 6 | 232 |
| 28.60 | 0.00 | - | 2 | 296 | 575.00 | 62.26 | 0.00 | - | 2 | 166 |
| 27.49 | 0.00 | - | 20 | 319 | 580.00 | 61.45 | 0.00 | - | 10 | 42 |
| 25.22 | 0.00 | - | 10 | 3,097 | 585.00 | 70.95 | 0.00 | - | 48 | 5 |
| 24.00 | +0.51 | +2.17% | 22 | 885 | 590.00 | 81.50 | 0.00 | - | 2 | 0 |
| 17.58 | 0.00 | - | 1 | 271 | 595.00 | 88.18 | 0.00 | - | 2 | 0 |
| 19.90 | +0.10 | +0.51% | 10 | 3,930 | 600.00 | 82.64 | -11.36 | -12.09% | 1 | 1 |
| 19.15 | +1.18 | +6.57% | 2 | 540 | 605.00 | 91.35 | 0.00 | - | 2 | 0 |
| 16.47 | 0.00 | - | 7 | 126 | 610.00 | 181.01 | 0.00 | - | 2 | 0 |
| 15.34 | +0.48 | +3.23% | 7 | 191 | 615.00 | 182.81 | 0.00 | - | 2 | 0 |
| 13.71 | +0.40 | +3.01% | 2 | 532 | 620.00 | - | - | - | - | - |
| 12.42 | +0.46 | +3.85% | 1 | 683 | 625.00 | 179.98 | 0.00 | - | 1 | 0 |
| 11.31 | +0.44 | +4.05% | 2 | 831 | 630.00 | 109.34 | 0.00 | - | 2 | 0 |
| 8.61 | 0.00 | - | 4 | 74 | 635.00 | - | - | - | - | - |
| 8.93 | 0.00 | - | 3 | 81 | 640.00 | - | - | - | - | - |
| 7.98 | 0.00 | - | 2 | 169 | 645.00 | 190.51 | 0.00 | - | - | 0 |
| 7.57 | +0.36 | +4.99% | 5 | 5,180 | 650.00 | 193.25 | 0.00 | - | 50 | 0 |
| 6.61 | 0.00 | - | 4 | 529 | 655.00 | - | - | - | - | - |
| 5.95 | 0.00 | - | 7 | 1,502 | 660.00 | - | - | - | - | - |
| 5.33 | 0.00 | - | 5 | 134 | 665.00 | 208.09 | 0.00 | - | 6 | 0 |
| 4.78 | 0.00 | - | 5 | 165 | 670.00 | 217.00 | 0.00 | - | 2 | 0 |
| 3.29 | 0.00 | - | 1 | 75 | 675.00 | - | - | - | - | - |
| 4.01 | -0.51 | -11.28% | 1 | 40 | 680.00 | 223.32 | 0.00 | - | 5 | 0 |
| 3.33 | 0.00 | - | 2 | 690 | 685.00 | 215.62 | 0.00 | - | 8 | 0 |
| 2.45 | 0.00 | - | 3 | 57 | 690.00 | - | - | - | - | - |
| 2.87 | 0.00 | - | 3 | 17 | 695.00 | - | - | - | - | - |
| 2.54 | 0.00 | - | 1 | 568 | 700.00 | 183.11 | 0.00 | - | - | 0 |
| 2.33 | 0.00 | - | 2 | 15 | 705.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 3 | 38 | 710.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 21 | 715.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 3 | 24 | 720.00 | - | - | - | - | - |
| 2.38 | 0.00 | - | 4 | 18 | 725.00 | - | - | - | - | - |
| 1.38 | +0.35 | +33.98% | 3 | 133 | 730.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 4 | 260 | 735.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 19 | 99 | 740.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 1 | 46 | 745.00 | - | - | - | - | - |
| 1.03 | +0.33 | +47.14% | 1 | 219 | 750.00 | 243.54 | 0.00 | - | - | 0 |
| 0.84 | 0.00 | - | 1 | 9 | 755.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 1 | 325 | 760.00 | - | - | - | - | - |
| 0.70 | +0.01 | +1.45% | 1 | 64 | 765.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 58 | 770.00 | - | - | - | - | - |
| 0.63 | +0.06 | +10.53% | 1 | 16 | 775.00 | - | - | - | - | - |
| 0.53 | -0.01 | -1.85% | 3 | 50 | 780.00 | - | - | - | - | - |
| 0.56 | +0.03 | +5.66% | 5 | 53 | 785.00 | 267.07 | 0.00 | - | - | 0 |
